Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meredith Corp (MDP)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 180316C00030000 C Mar 16, 2018 30.0 26.20 29.90
MDP 180316C00035000 C Mar 16, 2018 35.0 21.50 24.50
MDP 180316C00040000 C Mar 16, 2018 40.0 16.50 20.30
MDP 180316C00045000 C Mar 16, 2018 45.0 11.50 14.40
MDP 180316C00050000 C Mar 16, 2018 50.0 6.50 8.80
MDP 180316C00055000 C Mar 16, 2018 55.0 3.30 4.00
MDP 180316C00060000 C Mar 16, 2018 60.0 0.75 1.15
MDP 180316C00065000 C Mar 16, 2018 65.0 0.05 0.20
MDP 180316C00070000 C Mar 16, 2018 70.0 0.00 0.25
MDP 180316C00075000 C Mar 16, 2018 75.0 0.00 0.15
MDP 180316C00080000 C Mar 16, 2018 80.0 0.00 0.15
MDP 180316C00085000 C Mar 16, 2018 85.0 0.00 0.70
MDP 180316C00090000 C Mar 16, 2018 90.0 0.00 1.25
MDP 180316C00095000 C Mar 16, 2018 95.0 0.00 0.20
MDP 180316P00030000 P Mar 16, 2018 30.0 0.00 0.55
MDP 180316P00035000 P Mar 16, 2018 35.0 0.00 4.70
MDP 180316P00040000 P Mar 16, 2018 40.0 0.00 0.20
MDP 180316P00045000 P Mar 16, 2018 45.0 0.00 0.15
MDP 180316P00050000 P Mar 16, 2018 50.0 0.15 0.30
MDP 180316P00055000 P Mar 16, 2018 55.0 0.75 1.00
MDP 180316P00060000 P Mar 16, 2018 60.0 2.95 3.50
MDP 180316P00065000 P Mar 16, 2018 65.0 6.10 8.20
MDP 180316P00070000 P Mar 16, 2018 70.0 10.90 13.20
MDP 180316P00075000 P Mar 16, 2018 75.0 15.80 18.80
MDP 180316P00080000 P Mar 16, 2018 80.0 20.00 23.40
MDP 180316P00085000 P Mar 16, 2018 85.0 25.10 29.30
MDP 180316P00090000 P Mar 16, 2018 90.0 30.00 34.50
MDP 180316P00095000 P Mar 16, 2018 95.0 35.90 38.40
MDP 180420C00030000 C Apr 20, 2018 30.0 26.10 29.70
MDP 180420C00035000 C Apr 20, 2018 35.0 20.70 25.50
MDP 180420C00040000 C Apr 20, 2018 40.0 16.10 20.30
MDP 180420C00045000 C Apr 20, 2018 45.0 11.80 15.60
MDP 180420C00050000 C Apr 20, 2018 50.0 8.20 8.80
MDP 180420C00055000 C Apr 20, 2018 55.0 4.40 4.90
MDP 180420C00060000 C Apr 20, 2018 60.0 1.95 2.30
MDP 180420C00065000 C Apr 20, 2018 65.0 0.65 0.85
MDP 180420C00070000 C Apr 20, 2018 70.0 0.15 0.30
MDP 180420C00075000 C Apr 20, 2018 75.0 0.00 0.15
MDP 180420C00080000 C Apr 20, 2018 80.0 0.00 0.65
MDP 180420P00030000 P Apr 20, 2018 30.0 0.00 0.65
MDP 180420P00035000 P Apr 20, 2018 35.0 0.00 0.20
MDP 180420P00040000 P Apr 20, 2018 40.0 0.10 0.25
MDP 180420P00045000 P Apr 20, 2018 45.0 0.20 0.40
MDP 180420P00050000 P Apr 20, 2018 50.0 0.65 0.90
MDP 180420P00055000 P Apr 20, 2018 55.0 1.80 2.05
MDP 180420P00060000 P Apr 20, 2018 60.0 4.10 4.50
MDP 180420P00065000 P Apr 20, 2018 65.0 7.80 8.40
MDP 180420P00070000 P Apr 20, 2018 70.0 10.20 15.00
MDP 180420P00075000 P Apr 20, 2018 75.0 15.20 19.80
MDP 180420P00080000 P Apr 20, 2018 80.0 20.80 23.30
MDP 180615C00030000 C Jun 15, 2018 30.0 26.00 29.90
MDP 180615C00035000 C Jun 15, 2018 35.0 20.70 25.50
MDP 180615C00040000 C Jun 15, 2018 40.0 16.00 20.80
MDP 180615C00045000 C Jun 15, 2018 45.0 11.10 15.90
MDP 180615C00050000 C Jun 15, 2018 50.0 8.90 9.70
MDP 180615C00055000 C Jun 15, 2018 55.0 5.50 6.20
MDP 180615C00060000 C Jun 15, 2018 60.0 3.20 3.50
MDP 180615C00065000 C Jun 15, 2018 65.0 1.55 1.90
MDP 180615C00070000 C Jun 15, 2018 70.0 0.70 0.90
MDP 180615C00075000 C Jun 15, 2018 75.0 0.20 0.35
MDP 180615C00080000 C Jun 15, 2018 80.0 0.00 0.15
MDP 180615P00030000 P Jun 15, 2018 30.0 0.00 0.25
MDP 180615P00035000 P Jun 15, 2018 35.0 0.00 0.30
MDP 180615P00040000 P Jun 15, 2018 40.0 0.20 0.50
MDP 180615P00045000 P Jun 15, 2018 45.0 0.75 0.95
MDP 180615P00050000 P Jun 15, 2018 50.0 1.55 1.75
MDP 180615P00055000 P Jun 15, 2018 55.0 3.10 3.50
MDP 180615P00060000 P Jun 15, 2018 60.0 5.30 6.00
MDP 180615P00065000 P Jun 15, 2018 65.0 8.70 9.50
MDP 180615P00070000 P Jun 15, 2018 70.0 12.80 13.70
MDP 180615P00075000 P Jun 15, 2018 75.0 15.30 20.00
MDP 180615P00080000 P Jun 15, 2018 80.0 20.20 23.70
MDP 180921C00035000 C Sep 21, 2018 35.0 20.70 24.50
MDP 180921C00040000 C Sep 21, 2018 40.0 16.10 20.90
MDP 180921C00045000 C Sep 21, 2018 45.0 13.50 14.40
MDP 180921C00050000 C Sep 21, 2018 50.0 9.70 10.70
MDP 180921C00055000 C Sep 21, 2018 55.0 6.90 7.50
MDP 180921C00060000 C Sep 21, 2018 60.0 4.20 5.10
MDP 180921C00065000 C Sep 21, 2018 65.0 2.55 3.10
MDP 180921C00070000 C Sep 21, 2018 70.0 1.55 2.05
MDP 180921C00075000 C Sep 21, 2018 75.0 0.90 1.10
MDP 180921C00080000 C Sep 21, 2018 80.0 0.45 0.65
MDP 180921C00085000 C Sep 21, 2018 85.0 0.20 0.35
MDP 180921C00090000 C Sep 21, 2018 90.0 0.00 0.25
MDP 180921C00095000 C Sep 21, 2018 95.0 0.00 0.15
MDP 180921P00035000 P Sep 21, 2018 35.0 0.20 0.55
MDP 180921P00040000 P Sep 21, 2018 40.0 0.65 1.00
MDP 180921P00045000 P Sep 21, 2018 45.0 1.50 1.70
MDP 180921P00050000 P Sep 21, 2018 50.0 2.75 3.00
MDP 180921P00055000 P Sep 21, 2018 55.0 4.60 5.00
MDP 180921P00060000 P Sep 21, 2018 60.0 6.80 7.70
MDP 180921P00065000 P Sep 21, 2018 65.0 10.00 10.90
MDP 180921P00070000 P Sep 21, 2018 70.0 13.80 14.80
MDP 180921P00075000 P Sep 21, 2018 75.0 18.00 19.10
MDP 180921P00080000 P Sep 21, 2018 80.0 20.70 25.40
MDP 180921P00085000 P Sep 21, 2018 85.0 25.30 30.00
MDP 180921P00090000 P Sep 21, 2018 90.0 30.20 35.00
MDP 180921P00095000 P Sep 21, 2018 95.0 35.70 39.30
OPRA data is delayed 15 minutes.