Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-05)Premium Content

Meredith Corp (MDP)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 170616C00025000 C 06/16/17 25.0 27.00 30.10
MDP 170616C00030000 C 06/16/17 30.0 22.60 24.80
MDP 170616C00035000 C 06/16/17 35.0 18.00 20.30
MDP 170616C00040000 C 06/16/17 40.0 12.60 15.10
MDP 170616C00045000 C 06/16/17 45.0 7.70 10.50
MDP 170616C00050000 C 06/16/17 50.0 4.20 5.00
MDP 170616C00055000 C 06/16/17 55.0 0.80 1.10
MDP 170616C00060000 C 06/16/17 60.0 0.00 0.10
MDP 170616C00065000 C 06/16/17 65.0 0.00 0.70
MDP 170616C00070000 C 06/16/17 70.0 0.00 0.05
MDP 170616C00075000 C 06/16/17 75.0 0.00 0.75
MDP 170616C00080000 C 06/16/17 80.0 0.00 0.75
MDP 170616C00085000 C 06/16/17 85.0 0.00 0.15
MDP 170616P00025000 P 06/16/17 25.0 0.00 0.05
MDP 170616P00030000 P 06/16/17 30.0 0.00 1.00
MDP 170616P00035000 P 06/16/17 35.0 0.00 0.30
MDP 170616P00040000 P 06/16/17 40.0 0.00 1.00
MDP 170616P00045000 P 06/16/17 45.0 0.00 0.10
MDP 170616P00050000 P 06/16/17 50.0 0.15 0.30
MDP 170616P00055000 P 06/16/17 55.0 1.50 1.80
MDP 170616P00060000 P 06/16/17 60.0 5.10 8.20
MDP 170616P00065000 P 06/16/17 65.0 10.10 12.90
MDP 170616P00070000 P 06/16/17 70.0 14.70 17.30
MDP 170616P00075000 P 06/16/17 75.0 20.20 22.40
MDP 170616P00080000 P 06/16/17 80.0 25.20 27.10
MDP 170616P00085000 P 06/16/17 85.0 30.00 33.20
MDP 170721C00030000 C 07/21/17 30.0 22.90 26.70
MDP 170721C00035000 C 07/21/17 35.0 17.00 21.50
MDP 170721C00040000 C 07/21/17 40.0 13.20 16.80
MDP 170721C00045000 C 07/21/17 45.0 8.40 11.60
MDP 170721C00050000 C 07/21/17 50.0 4.80 5.40
MDP 170721C00055000 C 07/21/17 55.0 1.60 1.95
MDP 170721C00060000 C 07/21/17 60.0 0.30 0.45
MDP 170721C00065000 C 07/21/17 65.0 0.00 0.15
MDP 170721C00070000 C 07/21/17 70.0 0.00 0.45
MDP 170721C00075000 C 07/21/17 75.0 0.00 0.50
MDP 170721P00030000 P 07/21/17 30.0 0.00 0.40
MDP 170721P00035000 P 07/21/17 35.0 0.00 4.90
MDP 170721P00040000 P 07/21/17 40.0 0.00 0.15
MDP 170721P00045000 P 07/21/17 45.0 0.10 0.25
MDP 170721P00050000 P 07/21/17 50.0 0.55 0.80
MDP 170721P00055000 P 07/21/17 55.0 2.25 2.55
MDP 170721P00060000 P 07/21/17 60.0 5.70 6.30
MDP 170721P00065000 P 07/21/17 65.0 10.10 13.20
MDP 170721P00070000 P 07/21/17 70.0 14.10 18.10
MDP 170721P00075000 P 07/21/17 75.0 19.10 23.20
MDP 170915C00030000 C 09/15/17 30.0 22.10 26.40
MDP 170915C00035000 C 09/15/17 35.0 18.20 21.80
MDP 170915C00040000 C 09/15/17 40.0 13.30 17.00
MDP 170915C00045000 C 09/15/17 45.0 9.50 10.20
MDP 170915C00050000 C 09/15/17 50.0 5.40 6.00
MDP 170915C00055000 C 09/15/17 55.0 2.40 2.90
MDP 170915C00060000 C 09/15/17 60.0 0.85 1.15
MDP 170915C00065000 C 09/15/17 65.0 0.30 0.40
MDP 170915C00070000 C 09/15/17 70.0 0.00 0.15
MDP 170915C00075000 C 09/15/17 75.0 0.00 0.25
MDP 170915C00080000 C 09/15/17 80.0 0.00 4.90
MDP 170915C00085000 C 09/15/17 85.0 0.00 1.00
MDP 170915P00030000 P 09/15/17 30.0 0.00 0.10
MDP 170915P00035000 P 09/15/17 35.0 0.05 0.20
MDP 170915P00040000 P 09/15/17 40.0 0.15 0.30
MDP 170915P00045000 P 09/15/17 45.0 0.50 0.70
MDP 170915P00050000 P 09/15/17 50.0 1.40 1.70
MDP 170915P00055000 P 09/15/17 55.0 3.20 3.80
MDP 170915P00060000 P 09/15/17 60.0 6.60 7.20
MDP 170915P00065000 P 09/15/17 65.0 10.90 11.90
MDP 170915P00070000 P 09/15/17 70.0 14.10 17.70
MDP 170915P00075000 P 09/15/17 75.0 18.70 22.30
MDP 170915P00080000 P 09/15/17 80.0 23.80 27.20
MDP 170915P00085000 P 09/15/17 85.0 28.60 33.20
MDP 171215C00035000 C 12/15/17 35.0 18.10 20.40
MDP 171215C00040000 C 12/15/17 40.0 13.40 15.40
MDP 171215C00045000 C 12/15/17 45.0 10.00 10.50
MDP 171215C00050000 C 12/15/17 50.0 6.10 6.90
MDP 171215C00055000 C 12/15/17 55.0 3.40 4.00
MDP 171215C00060000 C 12/15/17 60.0 1.65 2.15
MDP 171215C00065000 C 12/15/17 65.0 0.70 1.00
MDP 171215C00070000 C 12/15/17 70.0 0.25 0.50
MDP 171215C00075000 C 12/15/17 75.0 0.05 0.25
MDP 171215C00080000 C 12/15/17 80.0 0.00 0.20
MDP 171215C00085000 C 12/15/17 85.0 0.00 0.15
MDP 171215C00090000 C 12/15/17 90.0 0.00 0.10
MDP 171215C00095000 C 12/15/17 95.0 0.00 0.20
MDP 171215P00035000 P 12/15/17 35.0 0.10 0.40
MDP 171215P00040000 P 12/15/17 40.0 0.45 0.70
MDP 171215P00045000 P 12/15/17 45.0 1.10 1.50
MDP 171215P00050000 P 12/15/17 50.0 2.35 2.80
MDP 171215P00055000 P 12/15/17 55.0 4.50 5.10
MDP 171215P00060000 P 12/15/17 60.0 7.70 8.40
MDP 171215P00065000 P 12/15/17 65.0 11.70 12.40
MDP 171215P00070000 P 12/15/17 70.0 15.30 19.00
MDP 171215P00075000 P 12/15/17 75.0 20.10 23.60
MDP 171215P00080000 P 12/15/17 80.0 25.00 28.60
MDP 171215P00085000 P 12/15/17 85.0 29.20 33.30
MDP 171215P00090000 P 12/15/17 90.0 34.50 38.10
MDP 171215P00095000 P 12/15/17 95.0 38.70 43.50

OPRA data is delayed 15 minutes.