Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meredith Corp (MDP)
As of Nov 24 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 171215C00035000 C Dec 15, 2017 35.0 25.00 28.00
MDP 171215C00040000 C Dec 15, 2017 40.0 19.70 23.00
MDP 171215C00045000 C Dec 15, 2017 45.0 15.50 18.00
MDP 171215C00050000 C Dec 15, 2017 50.0 9.90 13.10
MDP 171215C00055000 C Dec 15, 2017 55.0 5.10 7.90
MDP 171215C00060000 C Dec 15, 2017 60.0 2.10 2.65
MDP 171215C00065000 C Dec 15, 2017 65.0 0.45 0.85
MDP 171215C00070000 C Dec 15, 2017 70.0 0.10 0.35
MDP 171215C00075000 C Dec 15, 2017 75.0 0.00 0.20
MDP 171215C00080000 C Dec 15, 2017 80.0 0.00 0.25
MDP 171215C00085000 C Dec 15, 2017 85.0 0.00 0.85
MDP 171215C00090000 C Dec 15, 2017 90.0 0.00 0.70
MDP 171215C00095000 C Dec 15, 2017 95.0 0.00 0.70
MDP 171215P00035000 P Dec 15, 2017 35.0 0.00 0.60
MDP 171215P00040000 P Dec 15, 2017 40.0 0.00 1.00
MDP 171215P00045000 P Dec 15, 2017 45.0 0.00 0.15
MDP 171215P00050000 P Dec 15, 2017 50.0 0.05 0.20
MDP 171215P00055000 P Dec 15, 2017 55.0 0.30 0.50
MDP 171215P00060000 P Dec 15, 2017 60.0 1.45 2.05
MDP 171215P00065000 P Dec 15, 2017 65.0 4.70 5.40
MDP 171215P00070000 P Dec 15, 2017 70.0 8.50 11.50
MDP 171215P00075000 P Dec 15, 2017 75.0 13.20 16.00
MDP 171215P00080000 P Dec 15, 2017 80.0 18.50 21.20
MDP 171215P00085000 P Dec 15, 2017 85.0 23.40 26.10
MDP 171215P00090000 P Dec 15, 2017 90.0 28.60 31.20
MDP 171215P00095000 P Dec 15, 2017 95.0 33.50 36.30
MDP 180119C00030000 C Jan 19, 2018 30.0 30.40 32.40
MDP 180119C00035000 C Jan 19, 2018 35.0 25.40 27.10
MDP 180119C00040000 C Jan 19, 2018 40.0 20.20 21.70
MDP 180119C00045000 C Jan 19, 2018 45.0 15.40 16.60
MDP 180119C00050000 C Jan 19, 2018 50.0 10.50 11.80
MDP 180119C00055000 C Jan 19, 2018 55.0 6.10 6.90
MDP 180119C00060000 C Jan 19, 2018 60.0 2.95 3.60
MDP 180119C00065000 C Jan 19, 2018 65.0 1.25 1.60
MDP 180119C00070000 C Jan 19, 2018 70.0 0.40 0.70
MDP 180119C00075000 C Jan 19, 2018 75.0 0.15 0.30
MDP 180119C00080000 C Jan 19, 2018 80.0 0.00 0.20
MDP 180119C00085000 C Jan 19, 2018 85.0 0.00 0.20
MDP 180119P00030000 P Jan 19, 2018 30.0 0.00 0.20
MDP 180119P00035000 P Jan 19, 2018 35.0 0.00 0.55
MDP 180119P00040000 P Jan 19, 2018 40.0 0.00 0.15
MDP 180119P00045000 P Jan 19, 2018 45.0 0.05 0.25
MDP 180119P00050000 P Jan 19, 2018 50.0 0.20 0.45
MDP 180119P00055000 P Jan 19, 2018 55.0 0.80 1.05
MDP 180119P00060000 P Jan 19, 2018 60.0 2.25 2.70
MDP 180119P00065000 P Jan 19, 2018 65.0 5.30 6.10
MDP 180119P00070000 P Jan 19, 2018 70.0 9.60 10.20
MDP 180119P00075000 P Jan 19, 2018 75.0 13.80 15.10
MDP 180119P00080000 P Jan 19, 2018 80.0 18.80 20.00
MDP 180119P00085000 P Jan 19, 2018 85.0 23.80 25.10
MDP 180316C00030000 C Mar 16, 2018 30.0 30.50 32.10
MDP 180316C00035000 C Mar 16, 2018 35.0 25.10 26.60
MDP 180316C00040000 C Mar 16, 2018 40.0 20.40 21.90
MDP 180316C00045000 C Mar 16, 2018 45.0 14.90 16.60
MDP 180316C00050000 C Mar 16, 2018 50.0 11.00 12.00
MDP 180316C00055000 C Mar 16, 2018 55.0 7.10 7.80
MDP 180316C00060000 C Mar 16, 2018 60.0 4.00 4.40
MDP 180316C00065000 C Mar 16, 2018 65.0 2.10 2.40
MDP 180316C00070000 C Mar 16, 2018 70.0 1.05 1.35
MDP 180316C00075000 C Mar 16, 2018 75.0 0.50 0.75
MDP 180316C00080000 C Mar 16, 2018 80.0 0.25 0.45
MDP 180316C00085000 C Mar 16, 2018 85.0 0.05 0.30
MDP 180316C00090000 C Mar 16, 2018 90.0 0.00 0.20
MDP 180316P00030000 P Mar 16, 2018 30.0 0.00 0.25
MDP 180316P00035000 P Mar 16, 2018 35.0 0.05 0.20
MDP 180316P00040000 P Mar 16, 2018 40.0 0.10 0.30
MDP 180316P00045000 P Mar 16, 2018 45.0 0.30 0.50
MDP 180316P00050000 P Mar 16, 2018 50.0 0.75 1.00
MDP 180316P00055000 P Mar 16, 2018 55.0 1.70 2.15
MDP 180316P00060000 P Mar 16, 2018 60.0 3.60 4.10
MDP 180316P00065000 P Mar 16, 2018 65.0 6.50 7.40
MDP 180316P00070000 P Mar 16, 2018 70.0 10.50 11.40
MDP 180316P00075000 P Mar 16, 2018 75.0 14.90 15.60
MDP 180316P00080000 P Mar 16, 2018 80.0 18.90 20.60
MDP 180316P00085000 P Mar 16, 2018 85.0 23.90 25.60
MDP 180316P00090000 P Mar 16, 2018 90.0 28.70 31.10
MDP 180615C00030000 C Jun 15, 2018 30.0 29.10 33.10
MDP 180615C00035000 C Jun 15, 2018 35.0 23.70 28.10
MDP 180615C00040000 C Jun 15, 2018 40.0 18.90 23.20
MDP 180615C00045000 C Jun 15, 2018 45.0 14.00 18.70
MDP 180615C00050000 C Jun 15, 2018 50.0 11.70 12.40
MDP 180615C00055000 C Jun 15, 2018 55.0 8.00 8.80
MDP 180615C00060000 C Jun 15, 2018 60.0 5.20 5.70
MDP 180615C00065000 C Jun 15, 2018 65.0 3.10 3.80
MDP 180615C00070000 C Jun 15, 2018 70.0 1.90 2.50
MDP 180615C00075000 C Jun 15, 2018 75.0 1.05 1.50
MDP 180615C00080000 C Jun 15, 2018 80.0 0.55 1.05
MDP 180615P00030000 P Jun 15, 2018 30.0 0.05 0.30
MDP 180615P00035000 P Jun 15, 2018 35.0 0.20 0.35
MDP 180615P00040000 P Jun 15, 2018 40.0 0.35 0.70
MDP 180615P00045000 P Jun 15, 2018 45.0 0.75 1.25
MDP 180615P00050000 P Jun 15, 2018 50.0 1.60 2.00
MDP 180615P00055000 P Jun 15, 2018 55.0 2.95 3.60
MDP 180615P00060000 P Jun 15, 2018 60.0 4.90 5.70
MDP 180615P00065000 P Jun 15, 2018 65.0 8.00 8.60
MDP 180615P00070000 P Jun 15, 2018 70.0 11.50 12.50
MDP 180615P00075000 P Jun 15, 2018 75.0 15.70 16.60
MDP 180615P00080000 P Jun 15, 2018 80.0 20.10 21.30
OPRA data is delayed 15 minutes.