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 Feb 24 2017 2:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 170317C00022500 C 03/17/17 22.5 38.10 43.00
MDP 170317C00025000 C 03/17/17 25.0 35.70 40.50
MDP 170317C00030000 C 03/17/17 30.0 30.70 35.40
MDP 170317C00035000 C 03/17/17 35.0 25.70 30.50
MDP 170317C00040000 C 03/17/17 40.0 20.70 25.50
MDP 170317C00045000 C 03/17/17 45.0 15.70 20.50
MDP 170317C00050000 C 03/17/17 50.0 10.70 15.50
MDP 170317C00055000 C 03/17/17 55.0 5.70 10.40
MDP 170317C00060000 C 03/17/17 60.0 1.90 6.00
MDP 170317C00065000 C 03/17/17 65.0 0.50 0.95
MDP 170317C00070000 C 03/17/17 70.0 0.00 0.05
MDP 170317C00075000 C 03/17/17 75.0 0.00 4.90
MDP 170317C00080000 C 03/17/17 80.0 0.00 4.90
MDP 170317P00022500 P 03/17/17 22.5 0.00 4.90
MDP 170317P00025000 P 03/17/17 25.0 0.00 4.90
MDP 170317P00030000 P 03/17/17 30.0 0.00 4.90
MDP 170317P00035000 P 03/17/17 35.0 0.00 0.10
MDP 170317P00040000 P 03/17/17 40.0 0.00 0.10
MDP 170317P00045000 P 03/17/17 45.0 0.00 0.30
MDP 170317P00050000 P 03/17/17 50.0 0.00 0.50
MDP 170317P00055000 P 03/17/17 55.0 0.00 4.80
MDP 170317P00060000 P 03/17/17 60.0 0.25 0.60
MDP 170317P00065000 P 03/17/17 65.0 2.30 2.70
MDP 170317P00070000 P 03/17/17 70.0 4.70 9.40
MDP 170317P00075000 P 03/17/17 75.0 9.70 14.40
MDP 170317P00080000 P 03/17/17 80.0 14.70 19.40
MDP 170421C00035000 C 04/21/17 35.0 25.70 30.50
MDP 170421C00040000 C 04/21/17 40.0 20.70 25.50
MDP 170421C00045000 C 04/21/17 45.0 15.70 20.50
MDP 170421C00050000 C 04/21/17 50.0 10.70 15.50
MDP 170421C00055000 C 04/21/17 55.0 6.10 10.90
MDP 170421C00060000 C 04/21/17 60.0 4.10 4.80
MDP 170421C00065000 C 04/21/17 65.0 1.25 1.95
MDP 170421C00070000 C 04/21/17 70.0 0.20 0.65
MDP 170421C00075000 C 04/21/17 75.0 0.00 4.80
MDP 170421C00080000 C 04/21/17 80.0 0.00 4.90
MDP 170421C00085000 C 04/21/17 85.0 0.00 4.90
MDP 170421C00090000 C 04/21/17 90.0 0.00 4.90
MDP 170421P00035000 P 04/21/17 35.0 0.00 4.90
MDP 170421P00040000 P 04/21/17 40.0 0.00 4.90
MDP 170421P00045000 P 04/21/17 45.0 0.00 4.90
MDP 170421P00050000 P 04/21/17 50.0 0.00 4.80
MDP 170421P00055000 P 04/21/17 55.0 0.00 4.50
MDP 170421P00060000 P 04/21/17 60.0 0.85 1.45
MDP 170421P00065000 P 04/21/17 65.0 2.95 3.60
MDP 170421P00070000 P 04/21/17 70.0 5.40 9.80
MDP 170421P00075000 P 04/21/17 75.0 9.70 14.40
MDP 170421P00080000 P 04/21/17 80.0 14.70 19.40
MDP 170421P00085000 P 04/21/17 85.0 19.70 24.40
MDP 170421P00090000 P 04/21/17 90.0 24.70 29.40
MDP 170616C00025000 C 06/16/17 25.0 35.70 40.50
MDP 170616C00030000 C 06/16/17 30.0 30.70 35.50
MDP 170616C00035000 C 06/16/17 35.0 25.70 30.40
MDP 170616C00040000 C 06/16/17 40.0 20.70 25.50
MDP 170616C00045000 C 06/16/17 45.0 16.00 20.80
MDP 170616C00050000 C 06/16/17 50.0 11.00 15.80
MDP 170616C00055000 C 06/16/17 55.0 6.50 11.00
MDP 170616C00060000 C 06/16/17 60.0 4.70 5.60
MDP 170616C00065000 C 06/16/17 65.0 2.05 2.90
MDP 170616C00070000 C 06/16/17 70.0 0.70 1.20
MDP 170616C00075000 C 06/16/17 75.0 0.00 4.80
MDP 170616C00080000 C 06/16/17 80.0 0.00 4.90
MDP 170616C00085000 C 06/16/17 85.0 0.00 4.80
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 0.05 4.80
MDP 170616P00040000 P 06/16/17 40.0 0.00 4.80
MDP 170616P00045000 P 06/16/17 45.0 0.10 1.05
MDP 170616P00050000 P 06/16/17 50.0 0.45 0.90
MDP 170616P00055000 P 06/16/17 55.0 0.80 1.30
MDP 170616P00060000 P 06/16/17 60.0 2.05 2.90
MDP 170616P00065000 P 06/16/17 65.0 4.10 5.10
MDP 170616P00070000 P 06/16/17 70.0 6.40 10.80
MDP 170616P00075000 P 06/16/17 75.0 10.60 15.20
MDP 170616P00080000 P 06/16/17 80.0 15.20 20.00
MDP 170616P00085000 P 06/16/17 85.0 20.10 24.80
MDP 170915C00030000 C 09/15/17 30.0 30.70 35.50
MDP 170915C00035000 C 09/15/17 35.0 25.70 30.50
MDP 170915C00040000 C 09/15/17 40.0 21.00 25.80
MDP 170915C00045000 C 09/15/17 45.0 16.10 20.90
MDP 170915C00050000 C 09/15/17 50.0 11.50 15.70
MDP 170915C00055000 C 09/15/17 55.0 7.20 11.70
MDP 170915C00060000 C 09/15/17 60.0 5.60 6.70
MDP 170915C00065000 C 09/15/17 65.0 3.20 4.00
MDP 170915C00070000 C 09/15/17 70.0 1.65 5.00
MDP 170915C00075000 C 09/15/17 75.0 0.70 2.75
MDP 170915C00080000 C 09/15/17 80.0 0.00 4.80
MDP 170915C00085000 C 09/15/17 85.0 0.00 4.80
MDP 170915P00030000 P 09/15/17 30.0 0.00 4.80
MDP 170915P00035000 P 09/15/17 35.0 0.00 4.80
MDP 170915P00040000 P 09/15/17 40.0 0.00 4.80
MDP 170915P00045000 P 09/15/17 45.0 0.00 1.40
MDP 170915P00050000 P 09/15/17 50.0 0.85 2.25
MDP 170915P00055000 P 09/15/17 55.0 1.50 2.55
MDP 170915P00060000 P 09/15/17 60.0 3.00 4.30
MDP 170915P00065000 P 09/15/17 65.0 5.80 6.70
MDP 170915P00070000 P 09/15/17 70.0 7.70 12.00
MDP 170915P00075000 P 09/15/17 75.0 11.70 16.20
MDP 170915P00080000 P 09/15/17 80.0 16.20 20.80
MDP 170915P00085000 P 09/15/17 85.0 20.70 25.40

OPRA data is delayed 15 minutes.