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 (2015-05-22)Premium Content

Meridian Bioscience (VIVO)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 150821C00002500 C 08/21/15 2.5 15.20 16.50
VIVO 150821C00005000 C 08/21/15 5.0 12.50 14.10
VIVO 150821C00007500 C 08/21/15 7.5 9.90 11.40
VIVO 150821C00010000 C 08/21/15 10.0 7.60 8.80
VIVO 150821C00012500 C 08/21/15 12.5 5.20 6.10
VIVO 150821C00015000 C 08/21/15 15.0 2.85 3.70
VIVO 150821C00017500 C 08/21/15 17.5 0.65 1.35
VIVO 150821C00020000 C 08/21/15 20.0 0.00 0.25
VIVO 150821C00022500 C 08/21/15 22.5 0.00 0.35
VIVO 150821C00025000 C 08/21/15 25.0 0.00 0.25
VIVO 150821C00030000 C 08/21/15 30.0 0.00 0.30
VIVO 150821C00035000 C 08/21/15 35.0 0.00 0.20
VIVO 150821P00002500 P 08/21/15 2.5 0.00 0.30
VIVO 150821P00005000 P 08/21/15 5.0 0.00 0.20
VIVO 150821P00007500 P 08/21/15 7.5 0.00 0.20
VIVO 150821P00010000 P 08/21/15 10.0 0.00 0.30
VIVO 150821P00012500 P 08/21/15 12.5 0.00 0.20
VIVO 150821P00015000 P 08/21/15 15.0 0.00 0.20
VIVO 150821P00017500 P 08/21/15 17.5 0.00 0.60
VIVO 150821P00020000 P 08/21/15 20.0 1.50 2.20
VIVO 150821P00022500 P 08/21/15 22.5 3.90 4.70
VIVO 150821P00025000 P 08/21/15 25.0 6.30 7.30
VIVO 150821P00030000 P 08/21/15 30.0 11.30 12.70
VIVO 150821P00035000 P 08/21/15 35.0 16.30 17.30
VIVO 150918C00005000 C 09/18/15 5.0 12.30 13.70
VIVO 150918C00007500 C 09/18/15 7.5 10.00 11.30
VIVO 150918C00010000 C 09/18/15 10.0 6.70 10.00
VIVO 150918C00012500 C 09/18/15 12.5 5.10 6.20
VIVO 150918C00015000 C 09/18/15 15.0 2.80 3.80
VIVO 150918C00017500 C 09/18/15 17.5 0.85 1.60
VIVO 150918C00020000 C 09/18/15 20.0 0.05 0.55
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 0.20
VIVO 150918P00005000 P 09/18/15 5.0 0.00 0.20
VIVO 150918P00007500 P 09/18/15 7.5 0.00 0.20
VIVO 150918P00010000 P 09/18/15 10.0 0.00 0.20
VIVO 150918P00012500 P 09/18/15 12.5 0.00 0.20
VIVO 150918P00015000 P 09/18/15 15.0 0.00 0.20
VIVO 150918P00017500 P 09/18/15 17.5 0.35 0.65
VIVO 150918P00020000 P 09/18/15 20.0 1.55 3.00
VIVO 150918P00022500 P 09/18/15 22.5 3.90 4.90
VIVO 150918P00025000 P 09/18/15 25.0 6.20 7.30
VIVO 150918P00030000 P 09/18/15 30.0 11.30 12.30
VIVO 150918P00035000 P 09/18/15 35.0 15.90 17.60
VIVO 151016C00005000 C 10/16/15 5.0 12.50 13.70
VIVO 151016C00007500 C 10/16/15 7.5 9.90 11.50
VIVO 151016C00010000 C 10/16/15 10.0 7.60 8.70
VIVO 151016C00012500 C 10/16/15 12.5 5.20 6.40
VIVO 151016C00015000 C 10/16/15 15.0 2.85 3.80
VIVO 151016C00017500 C 10/16/15 17.5 1.00 1.85
VIVO 151016C00020000 C 10/16/15 20.0 0.20 0.45
VIVO 151016C00022500 C 10/16/15 22.5 0.00 0.35
VIVO 151016C00025000 C 10/16/15 25.0 0.00 0.25
VIVO 151016C00030000 C 10/16/15 30.0 0.00 0.25
VIVO 151016C00035000 C 10/16/15 35.0 0.00 0.20
VIVO 151016P00005000 P 10/16/15 5.0 0.00 0.20
VIVO 151016P00007500 P 10/16/15 7.5 0.00 0.35
VIVO 151016P00010000 P 10/16/15 10.0 0.00 0.30
VIVO 151016P00012500 P 10/16/15 12.5 0.00 0.20
VIVO 151016P00015000 P 10/16/15 15.0 0.00 0.30
VIVO 151016P00017500 P 10/16/15 17.5 0.55 0.65
VIVO 151016P00020000 P 10/16/15 20.0 1.75 2.70
VIVO 151016P00022500 P 10/16/15 22.5 3.80 4.90
VIVO 151016P00025000 P 10/16/15 25.0 6.30 7.30
VIVO 151016P00030000 P 10/16/15 30.0 11.30 12.30
VIVO 151016P00035000 P 10/16/15 35.0 16.30 17.80
VIVO 160115C00002500 C 01/15/16 2.5 15.00 16.20
VIVO 160115C00005000 C 01/15/16 5.0 10.80 15.40
VIVO 160115C00007500 C 01/15/16 7.5 9.30 11.90
VIVO 160115C00010000 C 01/15/16 10.0 7.50 9.10
VIVO 160115C00012500 C 01/15/16 12.5 5.00 6.40
VIVO 160115C00015000 C 01/15/16 15.0 3.00 4.00
VIVO 160115C00017500 C 01/15/16 17.5 1.40 2.25
VIVO 160115C00020000 C 01/15/16 20.0 0.50 0.85
VIVO 160115C00022500 C 01/15/16 22.5 0.00 0.50
VIVO 160115C00025000 C 01/15/16 25.0 0.00 0.40
VIVO 160115C00030000 C 01/15/16 30.0 0.00 0.35
VIVO 160115C00035000 C 01/15/16 35.0 0.00 0.30
VIVO 160115P00002500 P 01/15/16 2.5 0.00 0.25
VIVO 160115P00005000 P 01/15/16 5.0 0.00 0.25
VIVO 160115P00007500 P 01/15/16 7.5 0.00 0.25
VIVO 160115P00010000 P 01/15/16 10.0 0.00 0.30
VIVO 160115P00012500 P 01/15/16 12.5 0.00 0.40
VIVO 160115P00015000 P 01/15/16 15.0 0.10 0.55
VIVO 160115P00017500 P 01/15/16 17.5 1.05 1.60
VIVO 160115P00020000 P 01/15/16 20.0 2.20 3.20
VIVO 160115P00022500 P 01/15/16 22.5 4.20 5.20
VIVO 160115P00025000 P 01/15/16 25.0 6.50 7.90
VIVO 160115P00030000 P 01/15/16 30.0 11.00 12.80
VIVO 160115P00035000 P 01/15/16 35.0 16.10 17.90

OPRA data is delayed 15 minutes.