Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meredith Corp (MDP)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 180720C00025000 C Jul 20, 2018 25.0 25.40 29.60
MDP 180720C00030000 C Jul 20, 2018 30.0 20.10 24.70
MDP 180720C00035000 C Jul 20, 2018 35.0 15.40 19.60
MDP 180720C00040000 C Jul 20, 2018 40.0 11.50 14.80
MDP 180720C00045000 C Jul 20, 2018 45.0 5.30 9.70
MDP 180720C00050000 C Jul 20, 2018 50.0 2.65 3.30
MDP 180720C00055000 C Jul 20, 2018 55.0 0.40 0.65
MDP 180720C00060000 C Jul 20, 2018 60.0 0.00 0.20
MDP 180720C00065000 C Jul 20, 2018 65.0 0.00 4.80
MDP 180720C00070000 C Jul 20, 2018 70.0 0.00 4.80
MDP 180720P00025000 P Jul 20, 2018 25.0 0.00 4.70
MDP 180720P00030000 P Jul 20, 2018 30.0 0.00 0.50
MDP 180720P00035000 P Jul 20, 2018 35.0 0.00 4.80
MDP 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
MDP 180720P00045000 P Jul 20, 2018 45.0 0.00 0.25
MDP 180720P00050000 P Jul 20, 2018 50.0 0.45 0.65
MDP 180720P00055000 P Jul 20, 2018 55.0 2.80 3.30
MDP 180720P00060000 P Jul 20, 2018 60.0 5.30 8.40
MDP 180720P00065000 P Jul 20, 2018 65.0 10.60 15.10
MDP 180720P00070000 P Jul 20, 2018 70.0 17.10 18.30
MDP 180817C00030000 C Aug 17, 2018 30.0 20.90 23.20
MDP 180817C00035000 C Aug 17, 2018 35.0 15.10 19.70
MDP 180817C00040000 C Aug 17, 2018 40.0 10.40 14.90
MDP 180817C00045000 C Aug 17, 2018 45.0 5.40 8.30
MDP 180817C00050000 C Aug 17, 2018 50.0 3.40 4.20
MDP 180817C00055000 C Aug 17, 2018 55.0 1.15 1.50
MDP 180817C00060000 C Aug 17, 2018 60.0 0.10 0.40
MDP 180817C00065000 C Aug 17, 2018 65.0 0.00 0.20
MDP 180817C00070000 C Aug 17, 2018 70.0 0.00 4.80
MDP 180817C00075000 C Aug 17, 2018 75.0 0.00 4.70
MDP 180817P00030000 P Aug 17, 2018 30.0 0.00 0.25
MDP 180817P00035000 P Aug 17, 2018 35.0 0.00 0.25
MDP 180817P00040000 P Aug 17, 2018 40.0 0.00 0.25
MDP 180817P00045000 P Aug 17, 2018 45.0 0.20 0.45
MDP 180817P00050000 P Aug 17, 2018 50.0 1.05 1.45
MDP 180817P00055000 P Aug 17, 2018 55.0 3.60 4.00
MDP 180817P00060000 P Aug 17, 2018 60.0 5.60 9.90
MDP 180817P00065000 P Aug 17, 2018 65.0 10.40 14.90
MDP 180817P00070000 P Aug 17, 2018 70.0 17.20 18.40
MDP 180817P00075000 P Aug 17, 2018 75.0 20.30 25.00
MDP 180921C00035000 C Sep 21, 2018 35.0 15.10 20.00
MDP 180921C00040000 C Sep 21, 2018 40.0 10.30 14.90
MDP 180921C00045000 C Sep 21, 2018 45.0 7.60 8.50
MDP 180921C00050000 C Sep 21, 2018 50.0 3.90 4.50
MDP 180921C00055000 C Sep 21, 2018 55.0 1.55 1.90
MDP 180921C00060000 C Sep 21, 2018 60.0 0.45 0.60
MDP 180921C00065000 C Sep 21, 2018 65.0 0.05 0.30
MDP 180921C00070000 C Sep 21, 2018 70.0 0.05 0.15
MDP 180921C00075000 C Sep 21, 2018 75.0 0.00 0.20
MDP 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
MDP 180921C00085000 C Sep 21, 2018 85.0 0.00 0.05
MDP 180921C00090000 C Sep 21, 2018 90.0 0.00 4.70
MDP 180921C00095000 C Sep 21, 2018 95.0 0.00 4.70
MDP 180921P00035000 P Sep 21, 2018 35.0 0.00 0.20
MDP 180921P00040000 P Sep 21, 2018 40.0 0.20 0.30
MDP 180921P00045000 P Sep 21, 2018 45.0 0.55 0.80
MDP 180921P00050000 P Sep 21, 2018 50.0 1.70 2.15
MDP 180921P00055000 P Sep 21, 2018 55.0 4.40 4.80
MDP 180921P00060000 P Sep 21, 2018 60.0 8.10 8.80
MDP 180921P00065000 P Sep 21, 2018 65.0 12.60 15.60
MDP 180921P00070000 P Sep 21, 2018 70.0 15.60 20.30
MDP 180921P00075000 P Sep 21, 2018 75.0 20.60 25.30
MDP 180921P00080000 P Sep 21, 2018 80.0 25.60 30.40
MDP 180921P00085000 P Sep 21, 2018 85.0 30.40 34.90
MDP 180921P00090000 P Sep 21, 2018 90.0 35.50 40.20
MDP 180921P00095000 P Sep 21, 2018 95.0 40.60 44.70
MDP 181221C00030000 C Dec 21, 2018 30.0 20.20 24.90
MDP 181221C00035000 C Dec 21, 2018 35.0 15.20 19.90
MDP 181221C00040000 C Dec 21, 2018 40.0 10.50 14.20
MDP 181221C00045000 C Dec 21, 2018 45.0 8.30 9.10
MDP 181221C00050000 C Dec 21, 2018 50.0 4.90 5.60
MDP 181221C00055000 C Dec 21, 2018 55.0 2.70 3.10
MDP 181221C00060000 C Dec 21, 2018 60.0 1.30 1.50
MDP 181221C00065000 C Dec 21, 2018 65.0 0.40 0.90
MDP 181221C00070000 C Dec 21, 2018 70.0 0.15 0.45
MDP 181221C00075000 C Dec 21, 2018 75.0 0.00 0.25
MDP 181221P00030000 P Dec 21, 2018 30.0 0.05 0.25
MDP 181221P00035000 P Dec 21, 2018 35.0 0.05 0.45
MDP 181221P00040000 P Dec 21, 2018 40.0 0.45 0.90
MDP 181221P00045000 P Dec 21, 2018 45.0 1.35 1.75
MDP 181221P00050000 P Dec 21, 2018 50.0 3.10 3.40
MDP 181221P00055000 P Dec 21, 2018 55.0 5.40 6.20
MDP 181221P00060000 P Dec 21, 2018 60.0 9.00 9.80
MDP 181221P00065000 P Dec 21, 2018 65.0 13.30 13.90
MDP 181221P00070000 P Dec 21, 2018 70.0 17.30 20.60
MDP 181221P00075000 P Dec 21, 2018 75.0 20.50 25.40
OPRA data is delayed 15 minutes.