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 (2016-02-05)Premium Content

Meredith Corp (MDP)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 160219C00022500 C 02/19/16 22.5 16.40 17.60
MDP 160219C00025000 C 02/19/16 25.0 13.90 15.10
MDP 160219C00030000 C 02/19/16 30.0 8.90 10.10
MDP 160219C00035000 C 02/19/16 35.0 4.00 5.20
MDP 160219C00040000 C 02/19/16 40.0 0.50 1.05
MDP 160219C00045000 C 02/19/16 45.0 0.00 0.45
MDP 160219C00050000 C 02/19/16 50.0 0.00 0.40
MDP 160219C00055000 C 02/19/16 55.0 0.00 0.40
MDP 160219C00060000 C 02/19/16 60.0 0.00 0.40
MDP 160219P00022500 P 02/19/16 22.5 0.00 0.40
MDP 160219P00025000 P 02/19/16 25.0 0.00 0.15
MDP 160219P00030000 P 02/19/16 30.0 0.00 0.40
MDP 160219P00035000 P 02/19/16 35.0 0.00 0.45
MDP 160219P00040000 P 02/19/16 40.0 1.05 1.55
MDP 160219P00045000 P 02/19/16 45.0 4.90 6.10
MDP 160219P00050000 P 02/19/16 50.0 9.90 11.10
MDP 160219P00055000 P 02/19/16 55.0 14.90 16.10
MDP 160219P00060000 P 02/19/16 60.0 19.90 21.10
MDP 160318C00030000 C 03/18/16 30.0 9.00 10.10
MDP 160318C00035000 C 03/18/16 35.0 4.30 5.40
MDP 160318C00040000 C 03/18/16 40.0 1.15 1.80
MDP 160318C00045000 C 03/18/16 45.0 0.00 0.50
MDP 160318C00050000 C 03/18/16 50.0 0.00 0.40
MDP 160318C00055000 C 03/18/16 55.0 0.00 0.40
MDP 160318C00060000 C 03/18/16 60.0 0.00 0.40
MDP 160318C00065000 C 03/18/16 65.0 0.00 0.40
MDP 160318C00070000 C 03/18/16 70.0 0.00 0.40
MDP 160318C00075000 C 03/18/16 75.0 0.00 0.40
MDP 160318P00030000 P 03/18/16 30.0 0.00 0.55
MDP 160318P00035000 P 03/18/16 35.0 0.45 1.05
MDP 160318P00040000 P 03/18/16 40.0 2.05 2.75
MDP 160318P00045000 P 03/18/16 45.0 5.40 6.70
MDP 160318P00050000 P 03/18/16 50.0 10.40 11.50
MDP 160318P00055000 P 03/18/16 55.0 15.40 16.60
MDP 160318P00060000 P 03/18/16 60.0 20.40 21.50
MDP 160318P00065000 P 03/18/16 65.0 25.40 26.50
MDP 160318P00070000 P 03/18/16 70.0 30.40 31.50
MDP 160318P00075000 P 03/18/16 75.0 35.40 36.50
MDP 160617C00022500 C 06/17/16 22.5 14.70 18.60
MDP 160617C00025000 C 06/17/16 25.0 12.30 16.10
MDP 160617C00030000 C 06/17/16 30.0 7.40 11.20
MDP 160617C00035000 C 06/17/16 35.0 4.90 6.30
MDP 160617C00040000 C 06/17/16 40.0 2.40 3.10
MDP 160617C00045000 C 06/17/16 45.0 0.85 1.35
MDP 160617C00050000 C 06/17/16 50.0 0.00 0.70
MDP 160617C00055000 C 06/17/16 55.0 0.00 0.50
MDP 160617C00060000 C 06/17/16 60.0 0.00 0.50
MDP 160617C00065000 C 06/17/16 65.0 0.00 0.55
MDP 160617P00022500 P 06/17/16 22.5 0.00 0.70
MDP 160617P00025000 P 06/17/16 25.0 0.00 0.65
MDP 160617P00030000 P 06/17/16 30.0 0.10 1.25
MDP 160617P00035000 P 06/17/16 35.0 1.40 2.05
MDP 160617P00040000 P 06/17/16 40.0 3.60 4.40
MDP 160617P00045000 P 06/17/16 45.0 6.60 9.00
MDP 160617P00050000 P 06/17/16 50.0 10.80 13.30
MDP 160617P00055000 P 06/17/16 55.0 15.20 18.60
MDP 160617P00060000 P 06/17/16 60.0 20.20 23.60
MDP 160617P00065000 P 06/17/16 65.0 25.10 28.60
MDP 160916C00020000 C 09/16/16 20.0 18.90 20.10
MDP 160916C00022500 C 09/16/16 22.5 16.40 17.60
MDP 160916C00025000 C 09/16/16 25.0 13.90 15.10
MDP 160916C00030000 C 09/16/16 30.0 9.30 11.00
MDP 160916C00035000 C 09/16/16 35.0 5.60 6.70
MDP 160916C00040000 C 09/16/16 40.0 3.00 3.80
MDP 160916C00045000 C 09/16/16 45.0 1.30 2.00
MDP 160916C00050000 C 09/16/16 50.0 0.00 1.10
MDP 160916C00055000 C 09/16/16 55.0 0.00 0.65
MDP 160916P00020000 P 09/16/16 20.0 0.00 0.60
MDP 160916P00022500 P 09/16/16 22.5 0.05 0.70
MDP 160916P00025000 P 09/16/16 25.0 0.15 1.10
MDP 160916P00030000 P 09/16/16 30.0 1.10 1.70
MDP 160916P00035000 P 09/16/16 35.0 2.40 3.10
MDP 160916P00040000 P 09/16/16 40.0 4.50 5.60
MDP 160916P00045000 P 09/16/16 45.0 7.40 9.00
MDP 160916P00050000 P 09/16/16 50.0 11.70 13.00
MDP 160916P00055000 P 09/16/16 55.0 16.00 19.00

OPRA data is delayed 15 minutes.