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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 170519C00035000 C 05/19/17 35.0 28.70 32.20
MDP 170519C00040000 C 05/19/17 40.0 23.90 26.90
MDP 170519C00045000 C 05/19/17 45.0 18.80 22.10
MDP 170519C00050000 C 05/19/17 50.0 13.80 17.10
MDP 170519C00055000 C 05/19/17 55.0 8.80 12.20
MDP 170519C00060000 C 05/19/17 60.0 5.00 6.70
MDP 170519C00065000 C 05/19/17 65.0 1.65 2.60
MDP 170519C00070000 C 05/19/17 70.0 0.25 0.50
MDP 170519C00075000 C 05/19/17 75.0 0.00 0.25
MDP 170519C00080000 C 05/19/17 80.0 0.00 0.45
MDP 170519C00085000 C 05/19/17 85.0 0.00 0.35
MDP 170519C00090000 C 05/19/17 90.0 0.00 0.40
MDP 170519P00035000 P 05/19/17 35.0 0.00 0.45
MDP 170519P00040000 P 05/19/17 40.0 0.00 0.50
MDP 170519P00045000 P 05/19/17 45.0 0.00 0.45
MDP 170519P00050000 P 05/19/17 50.0 0.00 0.25
MDP 170519P00055000 P 05/19/17 55.0 0.05 0.25
MDP 170519P00060000 P 05/19/17 60.0 0.40 0.65
MDP 170519P00065000 P 05/19/17 65.0 1.85 2.35
MDP 170519P00070000 P 05/19/17 70.0 5.30 6.20
MDP 170519P00075000 P 05/19/17 75.0 9.20 12.70
MDP 170519P00080000 P 05/19/17 80.0 13.90 17.50
MDP 170519P00085000 P 05/19/17 85.0 19.20 22.50
MDP 170519P00090000 P 05/19/17 90.0 23.90 27.60
MDP 170616C00025000 C 06/16/17 25.0 37.70 41.60
MDP 170616C00030000 C 06/16/17 30.0 32.70 36.80
MDP 170616C00035000 C 06/16/17 35.0 27.50 32.00
MDP 170616C00040000 C 06/16/17 40.0 22.60 27.00
MDP 170616C00045000 C 06/16/17 45.0 17.50 22.00
MDP 170616C00050000 C 06/16/17 50.0 13.80 16.00
MDP 170616C00055000 C 06/16/17 55.0 9.10 11.20
MDP 170616C00060000 C 06/16/17 60.0 5.30 6.00
MDP 170616C00065000 C 06/16/17 65.0 2.10 2.55
MDP 170616C00070000 C 06/16/17 70.0 0.60 0.90
MDP 170616C00075000 C 06/16/17 75.0 0.10 0.35
MDP 170616C00080000 C 06/16/17 80.0 0.00 0.15
MDP 170616C00085000 C 06/16/17 85.0 0.00 0.45
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 0.00 0.50
MDP 170616P00040000 P 06/16/17 40.0 0.00 0.40
MDP 170616P00045000 P 06/16/17 45.0 0.00 0.25
MDP 170616P00050000 P 06/16/17 50.0 0.05 0.30
MDP 170616P00055000 P 06/16/17 55.0 0.25 0.55
MDP 170616P00060000 P 06/16/17 60.0 0.90 1.30
MDP 170616P00065000 P 06/16/17 65.0 2.70 3.30
MDP 170616P00070000 P 06/16/17 70.0 6.10 6.70
MDP 170616P00075000 P 06/16/17 75.0 8.90 12.00
MDP 170616P00080000 P 06/16/17 80.0 14.80 16.80
MDP 170616P00085000 P 06/16/17 85.0 19.50 21.70
MDP 170915C00030000 C 09/15/17 30.0 32.30 36.10
MDP 170915C00035000 C 09/15/17 35.0 27.50 31.80
MDP 170915C00040000 C 09/15/17 40.0 22.60 27.00
MDP 170915C00045000 C 09/15/17 45.0 18.30 20.70
MDP 170915C00050000 C 09/15/17 50.0 13.70 17.10
MDP 170915C00055000 C 09/15/17 55.0 10.20 10.90
MDP 170915C00060000 C 09/15/17 60.0 6.40 7.10
MDP 170915C00065000 C 09/15/17 65.0 3.50 4.10
MDP 170915C00070000 C 09/15/17 70.0 1.70 2.20
MDP 170915C00075000 C 09/15/17 75.0 0.80 1.10
MDP 170915C00080000 C 09/15/17 80.0 0.25 0.55
MDP 170915C00085000 C 09/15/17 85.0 0.05 0.35
MDP 170915P00030000 P 09/15/17 30.0 0.00 0.50
MDP 170915P00035000 P 09/15/17 35.0 0.05 0.25
MDP 170915P00040000 P 09/15/17 40.0 0.05 0.35
MDP 170915P00045000 P 09/15/17 45.0 0.20 0.50
MDP 170915P00050000 P 09/15/17 50.0 0.45 0.85
MDP 170915P00055000 P 09/15/17 55.0 1.05 1.50
MDP 170915P00060000 P 09/15/17 60.0 2.25 2.85
MDP 170915P00065000 P 09/15/17 65.0 4.40 5.10
MDP 170915P00070000 P 09/15/17 70.0 7.60 8.20
MDP 170915P00075000 P 09/15/17 75.0 11.50 12.20
MDP 170915P00080000 P 09/15/17 80.0 14.60 17.90
MDP 170915P00085000 P 09/15/17 85.0 20.00 22.20
MDP 171215C00035000 C 12/15/17 35.0 27.60 31.90
MDP 171215C00040000 C 12/15/17 40.0 22.70 27.00
MDP 171215C00045000 C 12/15/17 45.0 17.70 22.20
MDP 171215C00050000 C 12/15/17 50.0 14.90 15.80
MDP 171215C00055000 C 12/15/17 55.0 10.70 11.60
MDP 171215C00060000 C 12/15/17 60.0 7.20 8.00
MDP 171215C00065000 C 12/15/17 65.0 4.40 5.20
MDP 171215C00070000 C 12/15/17 70.0 2.60 3.40
MDP 171215C00075000 C 12/15/17 75.0 1.45 2.10
MDP 171215C00080000 C 12/15/17 80.0 0.80 1.30
MDP 171215C00085000 C 12/15/17 85.0 0.45 0.85
MDP 171215C00090000 C 12/15/17 90.0 0.15 0.60
MDP 171215C00095000 C 12/15/17 95.0 0.00 0.35
MDP 171215P00035000 P 12/15/17 35.0 0.10 0.45
MDP 171215P00040000 P 12/15/17 40.0 0.20 0.60
MDP 171215P00045000 P 12/15/17 45.0 0.45 0.90
MDP 171215P00050000 P 12/15/17 50.0 0.95 1.45
MDP 171215P00055000 P 12/15/17 55.0 1.85 2.40
MDP 171215P00060000 P 12/15/17 60.0 3.30 4.00
MDP 171215P00065000 P 12/15/17 65.0 5.60 6.50
MDP 171215P00070000 P 12/15/17 70.0 8.80 9.60
MDP 171215P00075000 P 12/15/17 75.0 12.50 13.30
MDP 171215P00080000 P 12/15/17 80.0 16.70 17.60
MDP 171215P00085000 P 12/15/17 85.0 21.30 22.10
MDP 171215P00090000 P 12/15/17 90.0 24.10 28.80
MDP 171215P00095000 P 12/15/17 95.0 29.20 33.70

OPRA data is delayed 15 minutes.