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 (2016-05-06)Premium Content

Meredith Corp (MDP)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 160819C00025000 C 08/19/16 25.0 28.40 31.50
MDP 160819C00030000 C 08/19/16 30.0 22.50 26.50
MDP 160819C00035000 C 08/19/16 35.0 18.40 21.50
MDP 160819C00040000 C 08/19/16 40.0 13.50 16.10
MDP 160819C00045000 C 08/19/16 45.0 8.50 11.50
MDP 160819C00050000 C 08/19/16 50.0 3.80 5.80
MDP 160819C00055000 C 08/19/16 55.0 1.10 1.55
MDP 160819C00060000 C 08/19/16 60.0 0.00 0.50
MDP 160819C00065000 C 08/19/16 65.0 0.00 0.45
MDP 160819C00070000 C 08/19/16 70.0 0.00 0.40
MDP 160819C00075000 C 08/19/16 75.0 0.00 0.40
MDP 160819P00025000 P 08/19/16 25.0 0.00 0.40
MDP 160819P00030000 P 08/19/16 30.0 0.00 0.40
MDP 160819P00035000 P 08/19/16 35.0 0.00 0.40
MDP 160819P00040000 P 08/19/16 40.0 0.00 0.40
MDP 160819P00045000 P 08/19/16 45.0 0.00 0.45
MDP 160819P00050000 P 08/19/16 50.0 0.15 0.45
MDP 160819P00055000 P 08/19/16 55.0 1.35 1.80
MDP 160819P00060000 P 08/19/16 60.0 3.70 7.90
MDP 160819P00065000 P 08/19/16 65.0 8.70 11.60
MDP 160819P00070000 P 08/19/16 70.0 13.70 16.60
MDP 160819P00075000 P 08/19/16 75.0 18.80 21.60
MDP 160916C00020000 C 09/16/16 20.0 33.10 36.20
MDP 160916C00022500 C 09/16/16 22.5 29.90 34.00
MDP 160916C00025000 C 09/16/16 25.0 27.50 31.50
MDP 160916C00030000 C 09/16/16 30.0 23.40 26.50
MDP 160916C00035000 C 09/16/16 35.0 18.50 20.10
MDP 160916C00040000 C 09/16/16 40.0 13.50 16.50
MDP 160916C00045000 C 09/16/16 45.0 8.20 11.40
MDP 160916C00050000 C 09/16/16 50.0 4.00 5.90
MDP 160916C00055000 C 09/16/16 55.0 1.10 2.05
MDP 160916C00060000 C 09/16/16 60.0 0.00 0.70
MDP 160916C00065000 C 09/16/16 65.0 0.00 0.45
MDP 160916C00070000 C 09/16/16 70.0 0.00 0.40
MDP 160916C00075000 C 09/16/16 75.0 0.00 0.40
MDP 160916C00080000 C 09/16/16 80.0 0.00 0.40
MDP 160916P00020000 P 09/16/16 20.0 0.00 0.40
MDP 160916P00022500 P 09/16/16 22.5 0.00 0.40
MDP 160916P00025000 P 09/16/16 25.0 0.00 0.40
MDP 160916P00030000 P 09/16/16 30.0 0.00 0.40
MDP 160916P00035000 P 09/16/16 35.0 0.00 0.40
MDP 160916P00040000 P 09/16/16 40.0 0.00 0.45
MDP 160916P00045000 P 09/16/16 45.0 0.00 0.60
MDP 160916P00050000 P 09/16/16 50.0 0.55 0.90
MDP 160916P00055000 P 09/16/16 55.0 2.05 2.55
MDP 160916P00060000 P 09/16/16 60.0 5.20 7.30
MDP 160916P00065000 P 09/16/16 65.0 9.30 12.10
MDP 160916P00070000 P 09/16/16 70.0 14.20 18.00
MDP 160916P00075000 P 09/16/16 75.0 19.20 23.00
MDP 160916P00080000 P 09/16/16 80.0 24.20 27.60
MDP 161216C00025000 C 12/16/16 25.0 27.80 31.50
MDP 161216C00030000 C 12/16/16 30.0 22.40 26.50
MDP 161216C00035000 C 12/16/16 35.0 17.50 21.50
MDP 161216C00040000 C 12/16/16 40.0 13.50 16.50
MDP 161216C00045000 C 12/16/16 45.0 8.90 11.70
MDP 161216C00050000 C 12/16/16 50.0 4.90 6.90
MDP 161216C00055000 C 12/16/16 55.0 2.15 3.20
MDP 161216C00060000 C 12/16/16 60.0 0.65 1.30
MDP 161216C00065000 C 12/16/16 65.0 0.00 0.85
MDP 161216C00070000 C 12/16/16 70.0 0.00 0.65
MDP 161216P00025000 P 12/16/16 25.0 0.00 0.60
MDP 161216P00030000 P 12/16/16 30.0 0.00 0.60
MDP 161216P00035000 P 12/16/16 35.0 0.00 0.70
MDP 161216P00040000 P 12/16/16 40.0 0.00 0.90
MDP 161216P00045000 P 12/16/16 45.0 0.60 1.40
MDP 161216P00050000 P 12/16/16 50.0 1.70 2.25
MDP 161216P00055000 P 12/16/16 55.0 2.10 4.30
MDP 161216P00060000 P 12/16/16 60.0 6.70 8.40
MDP 161216P00065000 P 12/16/16 65.0 10.20 12.70
MDP 161216P00070000 P 12/16/16 70.0 14.90 18.30
MDP 170317C00030000 C 03/17/17 30.0 23.40 25.10
MDP 170317C00035000 C 03/17/17 35.0 18.50 21.50
MDP 170317C00040000 C 03/17/17 40.0 12.50 16.50
MDP 170317C00045000 C 03/17/17 45.0 9.10 11.40
MDP 170317C00050000 C 03/17/17 50.0 6.00 7.00
MDP 170317C00055000 C 03/17/17 55.0 3.00 4.10
MDP 170317C00060000 C 03/17/17 60.0 1.10 2.00
MDP 170317C00065000 C 03/17/17 65.0 0.05 1.10
MDP 170317C00070000 C 03/17/17 70.0 0.00 0.90
MDP 170317C00075000 C 03/17/17 75.0 0.00 0.75
MDP 170317C00080000 C 03/17/17 80.0 0.00 0.75
MDP 170317P00030000 P 03/17/17 30.0 0.00 0.85
MDP 170317P00035000 P 03/17/17 35.0 0.00 1.05
MDP 170317P00040000 P 03/17/17 40.0 0.25 1.30
MDP 170317P00045000 P 03/17/17 45.0 1.15 1.90
MDP 170317P00050000 P 03/17/17 50.0 2.50 3.40
MDP 170317P00055000 P 03/17/17 55.0 4.40 5.60
MDP 170317P00060000 P 03/17/17 60.0 7.50 9.50
MDP 170317P00065000 P 03/17/17 65.0 11.60 13.50
MDP 170317P00070000 P 03/17/17 70.0 15.80 18.00
MDP 170317P00075000 P 03/17/17 75.0 20.50 23.80
MDP 170317P00080000 P 03/17/17 80.0 25.40 28.80

OPRA data is delayed 15 minutes.