Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meridian Bioscience Inc (VIVO)
As of May 22 2018 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 180615C00002500 C Jun 15, 2018 2.5 9.70 12.30
VIVO 180615C00005000 C Jun 15, 2018 5.0 7.10 9.70
VIVO 180615C00007500 C Jun 15, 2018 7.5 6.80 7.50
VIVO 180615C00010000 C Jun 15, 2018 10.0 4.20 5.00
VIVO 180615C00012500 C Jun 15, 2018 12.5 2.00 2.35
VIVO 180615C00015000 C Jun 15, 2018 15.0 0.00 0.30
VIVO 180615C00017500 C Jun 15, 2018 17.5 0.00 0.30
VIVO 180615C00020000 C Jun 15, 2018 20.0 0.00 0.20
VIVO 180615C00022500 C Jun 15, 2018 22.5 0.00 0.15
VIVO 180615C00025000 C Jun 15, 2018 25.0 0.00 0.25
VIVO 180615P00002500 P Jun 15, 2018 2.5 0.00 0.15
VIVO 180615P00005000 P Jun 15, 2018 5.0 0.00 0.30
VIVO 180615P00007500 P Jun 15, 2018 7.5 0.00 0.25
VIVO 180615P00010000 P Jun 15, 2018 10.0 0.00 0.25
VIVO 180615P00012500 P Jun 15, 2018 12.5 0.00 0.05
VIVO 180615P00015000 P Jun 15, 2018 15.0 0.55 0.70
VIVO 180615P00017500 P Jun 15, 2018 17.5 2.70 3.30
VIVO 180615P00020000 P Jun 15, 2018 20.0 5.10 5.80
VIVO 180615P00022500 P Jun 15, 2018 22.5 5.50 9.00
VIVO 180615P00025000 P Jun 15, 2018 25.0 7.90 11.10
VIVO 180720C00002500 C Jul 20, 2018 2.5 9.70 13.20
VIVO 180720C00005000 C Jul 20, 2018 5.0 7.30 9.70
VIVO 180720C00007500 C Jul 20, 2018 7.5 6.70 7.60
VIVO 180720C00010000 C Jul 20, 2018 10.0 4.50 5.00
VIVO 180720C00012500 C Jul 20, 2018 12.5 2.10 2.60
VIVO 180720C00015000 C Jul 20, 2018 15.0 0.40 0.60
VIVO 180720C00017500 C Jul 20, 2018 17.5 0.00 0.05
VIVO 180720C00020000 C Jul 20, 2018 20.0 0.00 0.35
VIVO 180720C00022500 C Jul 20, 2018 22.5 0.00 0.25
VIVO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
VIVO 180720P00002500 P Jul 20, 2018 2.5 0.00 0.15
VIVO 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
VIVO 180720P00007500 P Jul 20, 2018 7.5 0.00 0.25
VIVO 180720P00010000 P Jul 20, 2018 10.0 0.00 0.35
VIVO 180720P00012500 P Jul 20, 2018 12.5 0.05 0.15
VIVO 180720P00015000 P Jul 20, 2018 15.0 0.70 1.05
VIVO 180720P00017500 P Jul 20, 2018 17.5 2.85 3.10
VIVO 180720P00020000 P Jul 20, 2018 20.0 4.80 5.90
VIVO 180720P00022500 P Jul 20, 2018 22.5 5.50 8.40
VIVO 180720P00025000 P Jul 20, 2018 25.0 7.90 10.50
VIVO 181019C00002500 C Oct 19, 2018 2.5 9.80 14.50
VIVO 181019C00005000 C Oct 19, 2018 5.0 7.30 12.00
VIVO 181019C00007500 C Oct 19, 2018 7.5 6.30 7.30
VIVO 181019C00010000 C Oct 19, 2018 10.0 4.50 5.00
VIVO 181019C00012500 C Oct 19, 2018 12.5 2.15 2.55
VIVO 181019C00015000 C Oct 19, 2018 15.0 0.50 1.00
VIVO 181019C00017500 C Oct 19, 2018 17.5 0.10 0.25
VIVO 181019C00020000 C Oct 19, 2018 20.0 0.00 0.10
VIVO 181019C00022500 C Oct 19, 2018 22.5 0.00 0.40
VIVO 181019C00025000 C Oct 19, 2018 25.0 0.00 0.15
VIVO 181019P00002500 P Oct 19, 2018 2.5 0.00 0.35
VIVO 181019P00005000 P Oct 19, 2018 5.0 0.00 0.35
VIVO 181019P00007500 P Oct 19, 2018 7.5 0.00 0.25
VIVO 181019P00010000 P Oct 19, 2018 10.0 0.00 0.20
VIVO 181019P00012500 P Oct 19, 2018 12.5 0.30 0.65
VIVO 181019P00015000 P Oct 19, 2018 15.0 1.05 1.45
VIVO 181019P00017500 P Oct 19, 2018 17.5 3.00 3.20
VIVO 181019P00020000 P Oct 19, 2018 20.0 5.30 6.00
VIVO 181019P00022500 P Oct 19, 2018 22.5 7.40 8.30
VIVO 181019P00025000 P Oct 19, 2018 25.0 8.60 12.20
VIVO 190118C00002500 C Jan 18, 2019 2.5 9.80 14.50
VIVO 190118C00005000 C Jan 18, 2019 5.0 7.30 12.00
VIVO 190118C00007500 C Jan 18, 2019 7.5 6.60 8.10
VIVO 190118C00010000 C Jan 18, 2019 10.0 3.60 5.70
VIVO 190118C00012500 C Jan 18, 2019 12.5 1.90 2.95
VIVO 190118C00015000 C Jan 18, 2019 15.0 1.00 2.45
VIVO 190118C00017500 C Jan 18, 2019 17.5 0.35 0.50
VIVO 190118C00020000 C Jan 18, 2019 20.0 0.00 2.50
VIVO 190118C00022500 C Jan 18, 2019 22.5 0.00 2.50
VIVO 190118C00025000 C Jan 18, 2019 25.0 0.00 3.40
VIVO 190118P00002500 P Jan 18, 2019 2.5 0.00 4.80
VIVO 190118P00005000 P Jan 18, 2019 5.0 0.00 4.20
VIVO 190118P00007500 P Jan 18, 2019 7.5 0.00 2.55
VIVO 190118P00010000 P Jan 18, 2019 10.0 0.00 2.55
VIVO 190118P00012500 P Jan 18, 2019 12.5 0.40 2.60
VIVO 190118P00015000 P Jan 18, 2019 15.0 0.75 1.70
VIVO 190118P00017500 P Jan 18, 2019 17.5 2.30 3.40
VIVO 190118P00020000 P Jan 18, 2019 20.0 5.00 6.00
VIVO 190118P00022500 P Jan 18, 2019 22.5 7.10 8.70
VIVO 190118P00025000 P Jan 18, 2019 25.0 8.10 12.90
OPRA data is delayed 15 minutes.