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 (2017-02-03)Premium Content

Meredith Corp (MDP)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 170421C00035000 C 04/21/17 35.0 26.60 28.50
MDP 170421C00040000 C 04/21/17 40.0 20.70 25.00
MDP 170421C00045000 C 04/21/17 45.0 15.70 20.00
MDP 170421C00050000 C 04/21/17 50.0 12.00 15.00
MDP 170421C00055000 C 04/21/17 55.0 6.50 8.80
MDP 170421C00060000 C 04/21/17 60.0 3.20 3.80
MDP 170421C00065000 C 04/21/17 65.0 0.70 1.00
MDP 170421C00070000 C 04/21/17 70.0 0.00 0.15
MDP 170421C00075000 C 04/21/17 75.0 0.00 0.25
MDP 170421C00080000 C 04/21/17 80.0 0.00 0.45
MDP 170421C00085000 C 04/21/17 85.0 0.00 0.45
MDP 170421C00090000 C 04/21/17 90.0 0.00 0.45
MDP 170421P00035000 P 04/21/17 35.0 0.00 0.45
MDP 170421P00040000 P 04/21/17 40.0 0.00 0.45
MDP 170421P00045000 P 04/21/17 45.0 0.00 0.25
MDP 170421P00050000 P 04/21/17 50.0 0.00 0.25
MDP 170421P00055000 P 04/21/17 55.0 0.10 0.30
MDP 170421P00060000 P 04/21/17 60.0 0.70 0.95
MDP 170421P00065000 P 04/21/17 65.0 2.90 3.40
MDP 170421P00070000 P 04/21/17 70.0 6.60 8.20
MDP 170421P00075000 P 04/21/17 75.0 10.10 14.40
MDP 170421P00080000 P 04/21/17 80.0 15.10 19.40
MDP 170421P00085000 P 04/21/17 85.0 20.10 24.40
MDP 170421P00090000 P 04/21/17 90.0 26.50 28.10
MDP 170519C00035000 C 05/19/17 35.0 26.70 28.60
MDP 170519C00040000 C 05/19/17 40.0 21.30 25.00
MDP 170519C00045000 C 05/19/17 45.0 15.70 20.00
MDP 170519C00050000 C 05/19/17 50.0 10.90 15.00
MDP 170519C00055000 C 05/19/17 55.0 7.90 8.60
MDP 170519C00060000 C 05/19/17 60.0 3.90 4.60
MDP 170519C00065000 C 05/19/17 65.0 1.40 1.90
MDP 170519C00070000 C 05/19/17 70.0 0.35 0.65
MDP 170519C00075000 C 05/19/17 75.0 0.00 0.25
MDP 170519C00080000 C 05/19/17 80.0 0.00 0.25
MDP 170519C00085000 C 05/19/17 85.0 0.00 0.45
MDP 170519C00090000 C 05/19/17 90.0 0.00 0.45
MDP 170519P00035000 P 05/19/17 35.0 0.00 0.45
MDP 170519P00040000 P 05/19/17 40.0 0.00 0.25
MDP 170519P00045000 P 05/19/17 45.0 0.00 0.25
MDP 170519P00050000 P 05/19/17 50.0 0.10 0.35
MDP 170519P00055000 P 05/19/17 55.0 0.40 0.65
MDP 170519P00060000 P 05/19/17 60.0 1.25 1.70
MDP 170519P00065000 P 05/19/17 65.0 3.70 4.20
MDP 170519P00070000 P 05/19/17 70.0 7.50 8.10
MDP 170519P00075000 P 05/19/17 75.0 10.10 14.40
MDP 170519P00080000 P 05/19/17 80.0 15.30 19.20
MDP 170519P00085000 P 05/19/17 85.0 20.10 24.40
MDP 170519P00090000 P 05/19/17 90.0 26.00 28.20
MDP 170616C00025000 C 06/16/17 25.0 36.60 38.90
MDP 170616C00030000 C 06/16/17 30.0 30.30 35.00
MDP 170616C00035000 C 06/16/17 35.0 25.30 30.00
MDP 170616C00040000 C 06/16/17 40.0 20.70 25.00
MDP 170616C00045000 C 06/16/17 45.0 15.30 20.00
MDP 170616C00050000 C 06/16/17 50.0 10.80 15.20
MDP 170616C00055000 C 06/16/17 55.0 8.10 8.70
MDP 170616C00060000 C 06/16/17 60.0 4.20 4.90
MDP 170616C00065000 C 06/16/17 65.0 1.80 2.30
MDP 170616C00070000 C 06/16/17 70.0 0.60 0.95
MDP 170616C00075000 C 06/16/17 75.0 0.10 0.40
MDP 170616C00080000 C 06/16/17 80.0 0.00 0.25
MDP 170616C00085000 C 06/16/17 85.0 0.00 0.25
MDP 170616P00025000 P 06/16/17 25.0 0.00 0.05
MDP 170616P00030000 P 06/16/17 30.0 0.00 0.10
MDP 170616P00035000 P 06/16/17 35.0 0.00 0.25
MDP 170616P00040000 P 06/16/17 40.0 0.00 0.25
MDP 170616P00045000 P 06/16/17 45.0 0.10 0.30
MDP 170616P00050000 P 06/16/17 50.0 0.25 0.50
MDP 170616P00055000 P 06/16/17 55.0 0.75 1.05
MDP 170616P00060000 P 06/16/17 60.0 1.95 2.35
MDP 170616P00065000 P 06/16/17 65.0 4.50 5.00
MDP 170616P00070000 P 06/16/17 70.0 8.10 8.80
MDP 170616P00075000 P 06/16/17 75.0 10.50 14.80
MDP 170616P00080000 P 06/16/17 80.0 15.50 20.30
MDP 170616P00085000 P 06/16/17 85.0 21.60 23.80
MDP 170915C00030000 C 09/15/17 30.0 31.80 33.70
MDP 170915C00035000 C 09/15/17 35.0 25.30 30.00
MDP 170915C00040000 C 09/15/17 40.0 20.50 25.20
MDP 170915C00045000 C 09/15/17 45.0 15.60 20.40
MDP 170915C00050000 C 09/15/17 50.0 12.90 13.80
MDP 170915C00055000 C 09/15/17 55.0 8.70 9.40
MDP 170915C00060000 C 09/15/17 60.0 5.30 6.10
MDP 170915C00065000 C 09/15/17 65.0 3.00 3.60
MDP 170915C00070000 C 09/15/17 70.0 1.50 2.00
MDP 170915C00075000 C 09/15/17 75.0 0.70 1.10
MDP 170915C00080000 C 09/15/17 80.0 0.25 0.65
MDP 170915C00085000 C 09/15/17 85.0 0.05 0.40
MDP 170915P00030000 P 09/15/17 30.0 0.00 0.25
MDP 170915P00035000 P 09/15/17 35.0 0.05 0.35
MDP 170915P00040000 P 09/15/17 40.0 0.15 0.50
MDP 170915P00045000 P 09/15/17 45.0 0.35 0.70
MDP 170915P00050000 P 09/15/17 50.0 0.80 1.20
MDP 170915P00055000 P 09/15/17 55.0 1.70 2.15
MDP 170915P00060000 P 09/15/17 60.0 3.30 3.90
MDP 170915P00065000 P 09/15/17 65.0 5.90 6.50
MDP 170915P00070000 P 09/15/17 70.0 9.30 10.10
MDP 170915P00075000 P 09/15/17 75.0 13.40 14.20
MDP 170915P00080000 P 09/15/17 80.0 16.10 20.50
MDP 170915P00085000 P 09/15/17 85.0 21.90 24.30

OPRA data is delayed 15 minutes.