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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 160617C00022500 C 06/17/16 22.5 24.40 29.00
MDP 160617C00025000 C 06/17/16 25.0 21.70 26.30
MDP 160617C00030000 C 06/17/16 30.0 16.60 21.30
MDP 160617C00035000 C 06/17/16 35.0 12.30 16.40
MDP 160617C00040000 C 06/17/16 40.0 7.20 11.40
MDP 160617C00045000 C 06/17/16 45.0 2.10 6.40
MDP 160617C00050000 C 06/17/16 50.0 0.00 2.00
MDP 160617C00055000 C 06/17/16 55.0 0.00 0.40
MDP 160617C00060000 C 06/17/16 60.0 0.00 4.90
MDP 160617C00065000 C 06/17/16 65.0 0.00 4.90
MDP 160617P00022500 P 06/17/16 22.5 0.00 0.35
MDP 160617P00025000 P 06/17/16 25.0 0.00 4.90
MDP 160617P00030000 P 06/17/16 30.0 0.00 4.90
MDP 160617P00035000 P 06/17/16 35.0 0.00 0.50
MDP 160617P00040000 P 06/17/16 40.0 0.00 0.50
MDP 160617P00045000 P 06/17/16 45.0 0.00 1.05
MDP 160617P00050000 P 06/17/16 50.0 0.00 4.90
MDP 160617P00055000 P 06/17/16 55.0 3.70 8.30
MDP 160617P00060000 P 06/17/16 60.0 8.70 13.30
MDP 160617P00065000 P 06/17/16 65.0 13.70 18.30
MDP 160715C00025000 C 07/15/16 25.0 22.10 26.40
MDP 160715C00030000 C 07/15/16 30.0 16.60 21.40
MDP 160715C00035000 C 07/15/16 35.0 11.60 16.40
MDP 160715C00040000 C 07/15/16 40.0 6.70 11.40
MDP 160715C00045000 C 07/15/16 45.0 2.50 6.80
MDP 160715C00050000 C 07/15/16 50.0 0.00 4.90
MDP 160715C00055000 C 07/15/16 55.0 0.00 0.55
MDP 160715C00060000 C 07/15/16 60.0 0.00 4.90
MDP 160715C00065000 C 07/15/16 65.0 0.00 4.90
MDP 160715C00070000 C 07/15/16 70.0 0.00 0.95
MDP 160715P00025000 P 07/15/16 25.0 0.00 2.00
MDP 160715P00030000 P 07/15/16 30.0 0.00 4.90
MDP 160715P00035000 P 07/15/16 35.0 0.00 4.90
MDP 160715P00040000 P 07/15/16 40.0 0.00 4.90
MDP 160715P00045000 P 07/15/16 45.0 0.00 0.70
MDP 160715P00050000 P 07/15/16 50.0 0.40 4.90
MDP 160715P00055000 P 07/15/16 55.0 3.70 8.50
MDP 160715P00060000 P 07/15/16 60.0 8.50 13.40
MDP 160715P00065000 P 07/15/16 65.0 13.70 18.40
MDP 160715P00070000 P 07/15/16 70.0 18.70 22.80
MDP 160916C00020000 C 09/16/16 20.0 26.90 31.40
MDP 160916C00022500 C 09/16/16 22.5 24.10 29.00
MDP 160916C00025000 C 09/16/16 25.0 21.60 26.40
MDP 160916C00030000 C 09/16/16 30.0 16.60 21.40
MDP 160916C00035000 C 09/16/16 35.0 11.70 16.40
MDP 160916C00040000 C 09/16/16 40.0 7.20 11.60
MDP 160916C00045000 C 09/16/16 45.0 3.20 7.40
MDP 160916C00050000 C 09/16/16 50.0 0.40 4.90
MDP 160916C00055000 C 09/16/16 55.0 0.00 2.00
MDP 160916P00020000 P 09/16/16 20.0 0.00 1.25
MDP 160916P00022500 P 09/16/16 22.5 0.00 4.90
MDP 160916P00025000 P 09/16/16 25.0 0.00 4.90
MDP 160916P00030000 P 09/16/16 30.0 0.00 4.90
MDP 160916P00035000 P 09/16/16 35.0 0.00 4.90
MDP 160916P00040000 P 09/16/16 40.0 0.00 2.00
MDP 160916P00045000 P 09/16/16 45.0 0.00 4.90
MDP 160916P00050000 P 09/16/16 50.0 1.10 5.40
MDP 160916P00055000 P 09/16/16 55.0 4.60 9.00
MDP 161216C00025000 C 12/16/16 25.0 21.90 26.40
MDP 161216C00030000 C 12/16/16 30.0 16.70 21.40
MDP 161216C00035000 C 12/16/16 35.0 12.00 16.60
MDP 161216C00040000 C 12/16/16 40.0 7.60 12.00
MDP 161216C00045000 C 12/16/16 45.0 3.70 8.00
MDP 161216C00050000 C 12/16/16 50.0 1.20 5.20
MDP 161216C00055000 C 12/16/16 55.0 0.00 2.00
MDP 161216C00060000 C 12/16/16 60.0 0.00 4.90
MDP 161216C00065000 C 12/16/16 65.0 0.00 4.90
MDP 161216C00070000 C 12/16/16 70.0 0.00 4.90
MDP 161216P00025000 P 12/16/16 25.0 0.00 4.90
MDP 161216P00030000 P 12/16/16 30.0 0.00 4.90
MDP 161216P00035000 P 12/16/16 35.0 0.00 4.90
MDP 161216P00040000 P 12/16/16 40.0 0.00 4.90
MDP 161216P00045000 P 12/16/16 45.0 0.80 4.90
MDP 161216P00050000 P 12/16/16 50.0 2.60 6.60
MDP 161216P00055000 P 12/16/16 55.0 5.90 10.00
MDP 161216P00060000 P 12/16/16 60.0 10.00 14.00
MDP 161216P00065000 P 12/16/16 65.0 14.80 19.40
MDP 161216P00070000 P 12/16/16 70.0 19.70 23.60

OPRA data is delayed 15 minutes.