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 (2016-11-04)Premium Content

Meredith Corp (MDP)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 161216C00025000 C 12/16/16 25.0 28.50 32.20
MDP 161216C00030000 C 12/16/16 30.0 22.90 27.20
MDP 161216C00035000 C 12/16/16 35.0 17.90 22.20
MDP 161216C00040000 C 12/16/16 40.0 13.00 17.20
MDP 161216C00045000 C 12/16/16 45.0 7.80 12.20
MDP 161216C00050000 C 12/16/16 50.0 3.30 7.20
MDP 161216C00055000 C 12/16/16 55.0 0.85 4.90
MDP 161216C00060000 C 12/16/16 60.0 0.00 0.85
MDP 161216C00065000 C 12/16/16 65.0 0.00 4.80
MDP 161216C00070000 C 12/16/16 70.0 0.00 4.90
MDP 161216P00025000 P 12/16/16 25.0 0.00 4.70
MDP 161216P00030000 P 12/16/16 30.0 0.00 4.80
MDP 161216P00035000 P 12/16/16 35.0 0.00 4.90
MDP 161216P00040000 P 12/16/16 40.0 0.00 1.20
MDP 161216P00045000 P 12/16/16 45.0 0.00 0.50
MDP 161216P00050000 P 12/16/16 50.0 0.05 4.80
MDP 161216P00055000 P 12/16/16 55.0 0.95 4.80
MDP 161216P00060000 P 12/16/16 60.0 3.20 7.80
MDP 161216P00065000 P 12/16/16 65.0 7.90 12.20
MDP 161216P00070000 P 12/16/16 70.0 12.90 16.50
MDP 170120C00030000 C 01/20/17 30.0 23.40 27.20
MDP 170120C00035000 C 01/20/17 35.0 17.90 22.20
MDP 170120C00040000 C 01/20/17 40.0 13.00 17.20
MDP 170120C00045000 C 01/20/17 45.0 7.60 12.20
MDP 170120C00050000 C 01/20/17 50.0 4.50 7.80
MDP 170120C00055000 C 01/20/17 55.0 1.30 3.00
MDP 170120C00060000 C 01/20/17 60.0 0.35 0.65
MDP 170120C00065000 C 01/20/17 65.0 0.00 4.70
MDP 170120C00070000 C 01/20/17 70.0 0.00 4.70
MDP 170120C00075000 C 01/20/17 75.0 0.00 4.60
MDP 170120C00080000 C 01/20/17 80.0 0.00 4.90
MDP 170120P00030000 P 01/20/17 30.0 0.00 4.70
MDP 170120P00035000 P 01/20/17 35.0 0.00 4.80
MDP 170120P00040000 P 01/20/17 40.0 0.00 4.80
MDP 170120P00045000 P 01/20/17 45.0 0.00 4.70
MDP 170120P00050000 P 01/20/17 50.0 0.40 1.40
MDP 170120P00055000 P 01/20/17 55.0 1.50 3.00
MDP 170120P00060000 P 01/20/17 60.0 4.40 7.80
MDP 170120P00065000 P 01/20/17 65.0 8.90 12.40
MDP 170120P00070000 P 01/20/17 70.0 12.90 17.30
MDP 170120P00075000 P 01/20/17 75.0 17.90 22.20
MDP 170120P00080000 P 01/20/17 80.0 22.90 26.60
MDP 170317C00022500 C 03/17/17 22.5 31.00 34.60
MDP 170317C00025000 C 03/17/17 25.0 27.90 32.20
MDP 170317C00030000 C 03/17/17 30.0 22.90 27.20
MDP 170317C00035000 C 03/17/17 35.0 17.90 22.20
MDP 170317C00040000 C 03/17/17 40.0 13.00 17.20
MDP 170317C00045000 C 03/17/17 45.0 9.90 12.60
MDP 170317C00050000 C 03/17/17 50.0 5.50 8.30
MDP 170317C00055000 C 03/17/17 55.0 2.55 3.60
MDP 170317C00060000 C 03/17/17 60.0 0.85 1.60
MDP 170317C00065000 C 03/17/17 65.0 0.00 4.80
MDP 170317C00070000 C 03/17/17 70.0 0.00 0.60
MDP 170317C00075000 C 03/17/17 75.0 0.00 4.80
MDP 170317C00080000 C 03/17/17 80.0 0.00 4.70
MDP 170317P00022500 P 03/17/17 22.5 0.00 4.90
MDP 170317P00025000 P 03/17/17 25.0 0.00 4.70
MDP 170317P00030000 P 03/17/17 30.0 0.00 4.80
MDP 170317P00035000 P 03/17/17 35.0 0.00 4.70
MDP 170317P00040000 P 03/17/17 40.0 0.00 4.80
MDP 170317P00045000 P 03/17/17 45.0 0.20 1.60
MDP 170317P00050000 P 03/17/17 50.0 1.20 3.40
MDP 170317P00055000 P 03/17/17 55.0 3.10 4.80
MDP 170317P00060000 P 03/17/17 60.0 5.30 8.60
MDP 170317P00065000 P 03/17/17 65.0 9.40 13.20
MDP 170317P00070000 P 03/17/17 70.0 14.10 18.00
MDP 170317P00075000 P 03/17/17 75.0 19.00 22.90
MDP 170317P00080000 P 03/17/17 80.0 24.00 27.80
MDP 170616C00025000 C 06/16/17 25.0 28.40 32.20
MDP 170616C00030000 C 06/16/17 30.0 23.00 27.20
MDP 170616C00035000 C 06/16/17 35.0 18.10 22.40
MDP 170616C00040000 C 06/16/17 40.0 13.30 17.60
MDP 170616C00045000 C 06/16/17 45.0 10.10 13.00
MDP 170616C00050000 C 06/16/17 50.0 6.20 7.80
MDP 170616C00055000 C 06/16/17 55.0 3.50 4.80
MDP 170616C00060000 C 06/16/17 60.0 1.50 2.60
MDP 170616C00065000 C 06/16/17 65.0 0.50 2.85
MDP 170616C00070000 C 06/16/17 70.0 0.00 4.80
MDP 170616P00025000 P 06/16/17 25.0 0.00 4.80
MDP 170616P00030000 P 06/16/17 30.0 0.00 4.70
MDP 170616P00035000 P 06/16/17 35.0 0.00 4.70
MDP 170616P00040000 P 06/16/17 40.0 0.50 1.40
MDP 170616P00045000 P 06/16/17 45.0 1.00 2.50
MDP 170616P00050000 P 06/16/17 50.0 2.00 3.50
MDP 170616P00055000 P 06/16/17 55.0 4.00 5.20
MDP 170616P00060000 P 06/16/17 60.0 7.30 9.60
MDP 170616P00065000 P 06/16/17 65.0 10.20 14.00
MDP 170616P00070000 P 06/16/17 70.0 14.70 18.00

OPRA data is delayed 15 minutes.