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 (2015-08-21)Premium Content

Meridian Bioscience (VIVO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 150918C00005000 C 09/18/15 5.0 11.90 14.40
VIVO 150918C00007500 C 09/18/15 7.5 11.00 11.90
VIVO 150918C00010000 C 09/18/15 10.0 8.50 9.50
VIVO 150918C00012500 C 09/18/15 12.5 6.00 7.00
VIVO 150918C00015000 C 09/18/15 15.0 2.95 4.80
VIVO 150918C00017500 C 09/18/15 17.5 1.40 2.10
VIVO 150918C00020000 C 09/18/15 20.0 0.00 0.50
VIVO 150918C00022500 C 09/18/15 22.5 0.00 0.25
VIVO 150918C00025000 C 09/18/15 25.0 0.00 0.20
VIVO 150918C00030000 C 09/18/15 30.0 0.00 0.25
VIVO 150918C00035000 C 09/18/15 35.0 0.00 0.25
VIVO 150918P00005000 P 09/18/15 5.0 0.00 0.25
VIVO 150918P00007500 P 09/18/15 7.5 0.00 0.25
VIVO 150918P00010000 P 09/18/15 10.0 0.00 0.20
VIVO 150918P00012500 P 09/18/15 12.5 0.00 0.25
VIVO 150918P00015000 P 09/18/15 15.0 0.00 0.20
VIVO 150918P00017500 P 09/18/15 17.5 0.05 0.45
VIVO 150918P00020000 P 09/18/15 20.0 0.95 1.80
VIVO 150918P00022500 P 09/18/15 22.5 2.95 4.90
VIVO 150918P00025000 P 09/18/15 25.0 5.30 6.60
VIVO 150918P00030000 P 09/18/15 30.0 9.80 11.80
VIVO 150918P00035000 P 09/18/15 35.0 14.70 18.10
VIVO 151016C00005000 C 10/16/15 5.0 13.50 14.50
VIVO 151016C00007500 C 10/16/15 7.5 9.60 12.00
VIVO 151016C00010000 C 10/16/15 10.0 8.50 9.70
VIVO 151016C00012500 C 10/16/15 12.5 6.10 7.30
VIVO 151016C00015000 C 10/16/15 15.0 3.00 4.80
VIVO 151016C00017500 C 10/16/15 17.5 1.65 2.60
VIVO 151016C00020000 C 10/16/15 20.0 0.55 0.80
VIVO 151016C00022500 C 10/16/15 22.5 0.00 0.35
VIVO 151016C00025000 C 10/16/15 25.0 0.00 0.30
VIVO 151016C00030000 C 10/16/15 30.0 0.00 0.25
VIVO 151016C00035000 C 10/16/15 35.0 0.00 0.25
VIVO 151016P00005000 P 10/16/15 5.0 0.00 0.25
VIVO 151016P00007500 P 10/16/15 7.5 0.00 0.25
VIVO 151016P00010000 P 10/16/15 10.0 0.00 0.25
VIVO 151016P00012500 P 10/16/15 12.5 0.00 0.25
VIVO 151016P00015000 P 10/16/15 15.0 0.00 0.40
VIVO 151016P00017500 P 10/16/15 17.5 0.30 0.60
VIVO 151016P00020000 P 10/16/15 20.0 1.30 2.80
VIVO 151016P00022500 P 10/16/15 22.5 3.20 4.20
VIVO 151016P00025000 P 10/16/15 25.0 4.80 7.00
VIVO 151016P00030000 P 10/16/15 30.0 10.50 11.60
VIVO 151016P00035000 P 10/16/15 35.0 15.20 17.00
VIVO 160115C00002500 C 01/15/16 2.5 14.30 17.80
VIVO 160115C00005000 C 01/15/16 5.0 13.40 14.80
VIVO 160115C00007500 C 01/15/16 7.5 10.70 12.20
VIVO 160115C00010000 C 01/15/16 10.0 7.00 10.40
VIVO 160115C00012500 C 01/15/16 12.5 6.10 7.10
VIVO 160115C00015000 C 01/15/16 15.0 3.80 4.60
VIVO 160115C00017500 C 01/15/16 17.5 2.05 2.60
VIVO 160115C00020000 C 01/15/16 20.0 1.00 1.35
VIVO 160115C00022500 C 01/15/16 22.5 0.35 0.55
VIVO 160115C00025000 C 01/15/16 25.0 0.00 0.55
VIVO 160115C00030000 C 01/15/16 30.0 0.00 0.35
VIVO 160115C00035000 C 01/15/16 35.0 0.00 0.40
VIVO 160115P00002500 P 01/15/16 2.5 0.00 0.30
VIVO 160115P00005000 P 01/15/16 5.0 0.00 0.35
VIVO 160115P00007500 P 01/15/16 7.5 0.00 0.35
VIVO 160115P00010000 P 01/15/16 10.0 0.00 0.30
VIVO 160115P00012500 P 01/15/16 12.5 0.00 0.45
VIVO 160115P00015000 P 01/15/16 15.0 0.10 0.70
VIVO 160115P00017500 P 01/15/16 17.5 0.85 1.15
VIVO 160115P00020000 P 01/15/16 20.0 1.95 2.95
VIVO 160115P00022500 P 01/15/16 22.5 3.70 4.90
VIVO 160115P00025000 P 01/15/16 25.0 5.90 6.90
VIVO 160115P00030000 P 01/15/16 30.0 10.50 11.80
VIVO 160115P00035000 P 01/15/16 35.0 15.50 16.80
VIVO 160415C00002500 C 04/15/16 2.5 15.30 17.20
VIVO 160415C00005000 C 04/15/16 5.0 11.70 15.90
VIVO 160415C00007500 C 04/15/16 7.5 11.00 12.30
VIVO 160415C00010000 C 04/15/16 10.0 8.50 11.00
VIVO 160415C00012500 C 04/15/16 12.5 6.10 7.40
VIVO 160415C00015000 C 04/15/16 15.0 3.90 4.80
VIVO 160415C00017500 C 04/15/16 17.5 2.35 3.00
VIVO 160415C00020000 C 04/15/16 20.0 1.35 1.75
VIVO 160415C00022500 C 04/15/16 22.5 0.65 0.95
VIVO 160415C00025000 C 04/15/16 25.0 0.10 0.65
VIVO 160415C00030000 C 04/15/16 30.0 0.00 0.50
VIVO 160415C00035000 C 04/15/16 35.0 0.00 0.45
VIVO 160415P00002500 P 04/15/16 2.5 0.00 0.35
VIVO 160415P00005000 P 04/15/16 5.0 0.00 0.35
VIVO 160415P00007500 P 04/15/16 7.5 0.00 0.35
VIVO 160415P00010000 P 04/15/16 10.0 0.00 0.45
VIVO 160415P00012500 P 04/15/16 12.5 0.00 0.50
VIVO 160415P00015000 P 04/15/16 15.0 0.50 1.00
VIVO 160415P00017500 P 04/15/16 17.5 1.30 1.65
VIVO 160415P00020000 P 04/15/16 20.0 2.45 3.50
VIVO 160415P00022500 P 04/15/16 22.5 4.20 5.40
VIVO 160415P00025000 P 04/15/16 25.0 6.20 7.70
VIVO 160415P00030000 P 04/15/16 30.0 10.90 12.70
VIVO 160415P00035000 P 04/15/16 35.0 15.60 17.00

OPRA data is delayed 15 minutes.