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 (2017-05-05)Premium Content

Meredith Corp (MDP)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 170818C00030000 C 08/18/17 30.0 29.10 31.70
MDP 170818C00035000 C 08/18/17 35.0 24.30 26.40
MDP 170818C00040000 C 08/18/17 40.0 19.40 21.70
MDP 170818C00045000 C 08/18/17 45.0 14.10 16.40
MDP 170818C00050000 C 08/18/17 50.0 10.20 11.50
MDP 170818C00055000 C 08/18/17 55.0 5.80 6.40
MDP 170818C00060000 C 08/18/17 60.0 2.15 2.55
MDP 170818C00065000 C 08/18/17 65.0 0.30 0.50
MDP 170818C00070000 C 08/18/17 70.0 0.00 0.10
MDP 170818C00075000 C 08/18/17 75.0 0.00 0.30
MDP 170818C00080000 C 08/18/17 80.0 0.00 0.25
MDP 170818C00085000 C 08/18/17 85.0 0.00 0.30
MDP 170818P00030000 P 08/18/17 30.0 0.00 0.25
MDP 170818P00035000 P 08/18/17 35.0 0.00 0.30
MDP 170818P00040000 P 08/18/17 40.0 0.00 0.25
MDP 170818P00045000 P 08/18/17 45.0 0.00 0.10
MDP 170818P00050000 P 08/18/17 50.0 0.00 0.15
MDP 170818P00055000 P 08/18/17 55.0 0.20 0.35
MDP 170818P00060000 P 08/18/17 60.0 1.35 1.45
MDP 170818P00065000 P 08/18/17 65.0 4.10 4.80
MDP 170818P00070000 P 08/18/17 70.0 7.80 9.50
MDP 170818P00075000 P 08/18/17 75.0 12.80 14.50
MDP 170818P00080000 P 08/18/17 80.0 17.00 19.70
MDP 170818P00085000 P 08/18/17 85.0 22.90 24.30
MDP 170915C00030000 C 09/15/17 30.0 29.40 32.40
MDP 170915C00035000 C 09/15/17 35.0 24.80 26.90
MDP 170915C00040000 C 09/15/17 40.0 19.80 21.90
MDP 170915C00045000 C 09/15/17 45.0 15.10 16.50
MDP 170915C00050000 C 09/15/17 50.0 10.40 12.50
MDP 170915C00055000 C 09/15/17 55.0 6.10 6.80
MDP 170915C00060000 C 09/15/17 60.0 2.45 3.00
MDP 170915C00065000 C 09/15/17 65.0 0.65 0.95
MDP 170915C00070000 C 09/15/17 70.0 0.05 0.25
MDP 170915C00075000 C 09/15/17 75.0 0.00 0.10
MDP 170915C00080000 C 09/15/17 80.0 0.00 0.10
MDP 170915C00085000 C 09/15/17 85.0 0.00 0.10
MDP 170915P00030000 P 09/15/17 30.0 0.00 0.10
MDP 170915P00035000 P 09/15/17 35.0 0.00 0.10
MDP 170915P00040000 P 09/15/17 40.0 0.00 0.10
MDP 170915P00045000 P 09/15/17 45.0 0.05 0.15
MDP 170915P00050000 P 09/15/17 50.0 0.15 0.30
MDP 170915P00055000 P 09/15/17 55.0 0.55 0.80
MDP 170915P00060000 P 09/15/17 60.0 1.95 2.25
MDP 170915P00065000 P 09/15/17 65.0 4.80 5.60
MDP 170915P00070000 P 09/15/17 70.0 9.30 10.10
MDP 170915P00075000 P 09/15/17 75.0 14.00 15.20
MDP 170915P00080000 P 09/15/17 80.0 18.60 20.70
MDP 170915P00085000 P 09/15/17 85.0 23.60 26.30
MDP 171215C00035000 C 12/15/17 35.0 25.20 26.70
MDP 171215C00040000 C 12/15/17 40.0 20.50 21.40
MDP 171215C00045000 C 12/15/17 45.0 15.60 16.30
MDP 171215C00050000 C 12/15/17 50.0 11.00 11.60
MDP 171215C00055000 C 12/15/17 55.0 6.90 7.40
MDP 171215C00060000 C 12/15/17 60.0 3.80 4.40
MDP 171215C00065000 C 12/15/17 65.0 1.70 2.20
MDP 171215C00070000 C 12/15/17 70.0 0.70 1.00
MDP 171215C00075000 C 12/15/17 75.0 0.20 0.45
MDP 171215C00080000 C 12/15/17 80.0 0.00 0.25
MDP 171215C00085000 C 12/15/17 85.0 0.00 0.15
MDP 171215C00090000 C 12/15/17 90.0 0.00 0.15
MDP 171215C00095000 C 12/15/17 95.0 0.00 0.50
MDP 171215P00035000 P 12/15/17 35.0 0.05 0.20
MDP 171215P00040000 P 12/15/17 40.0 0.10 0.25
MDP 171215P00045000 P 12/15/17 45.0 0.25 0.45
MDP 171215P00050000 P 12/15/17 50.0 0.70 0.90
MDP 171215P00055000 P 12/15/17 55.0 1.60 1.95
MDP 171215P00060000 P 12/15/17 60.0 3.50 3.90
MDP 171215P00065000 P 12/15/17 65.0 6.30 7.00
MDP 171215P00070000 P 12/15/17 70.0 10.20 11.10
MDP 171215P00075000 P 12/15/17 75.0 14.60 15.60
MDP 171215P00080000 P 12/15/17 80.0 19.50 20.60
MDP 171215P00085000 P 12/15/17 85.0 23.80 25.00
MDP 171215P00090000 P 12/15/17 90.0 29.30 30.30
MDP 171215P00095000 P 12/15/17 95.0 34.30 35.50

OPRA data is delayed 15 minutes.