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 (2014-11-21)Premium Content

Meridian Bioscience (VIVO)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 150220C00002500 C 02/20/15 2.5 13.90 17.10
VIVO 150220C00005000 C 02/20/15 5.0 10.80 14.80
VIVO 150220C00007500 C 02/20/15 7.5 9.10 11.50
VIVO 150220C00010000 C 02/20/15 10.0 6.60 9.00
VIVO 150220C00012500 C 02/20/15 12.5 4.50 6.10
VIVO 150220C00015000 C 02/20/15 15.0 2.05 3.20
VIVO 150220C00017500 C 02/20/15 17.5 0.15 1.10
VIVO 150220C00020000 C 02/20/15 20.0 0.00 0.50
VIVO 150220C00022500 C 02/20/15 22.5 0.00 0.50
VIVO 150220C00025000 C 02/20/15 25.0 0.00 0.50
VIVO 150220C00030000 C 02/20/15 30.0 0.00 0.50
VIVO 150220P00002500 P 02/20/15 2.5 0.00 0.50
VIVO 150220P00005000 P 02/20/15 5.0 0.00 0.50
VIVO 150220P00007500 P 02/20/15 7.5 0.00 0.50
VIVO 150220P00010000 P 02/20/15 10.0 0.00 0.50
VIVO 150220P00012500 P 02/20/15 12.5 0.00 0.50
VIVO 150220P00015000 P 02/20/15 15.0 0.00 0.10
VIVO 150220P00017500 P 02/20/15 17.5 0.00 1.05
VIVO 150220P00020000 P 02/20/15 20.0 2.00 3.00
VIVO 150220P00022500 P 02/20/15 22.5 4.10 5.70
VIVO 150220P00025000 P 02/20/15 25.0 6.40 8.50
VIVO 150220P00030000 P 02/20/15 30.0 10.60 13.70
VIVO 150320C00002500 C 03/20/15 2.5 14.50 16.70
VIVO 150320C00005000 C 03/20/15 5.0 11.10 15.10
VIVO 150320C00007500 C 03/20/15 7.5 8.50 12.60
VIVO 150320C00010000 C 03/20/15 10.0 6.10 10.10
VIVO 150320C00012500 C 03/20/15 12.5 3.60 7.50
VIVO 150320C00015000 C 03/20/15 15.0 0.80 5.00
VIVO 150320C00017500 C 03/20/15 17.5 0.35 1.75
VIVO 150320C00020000 C 03/20/15 20.0 0.00 0.60
VIVO 150320C00022500 C 03/20/15 22.5 0.00 0.50
VIVO 150320C00025000 C 03/20/15 25.0 0.00 0.50
VIVO 150320C00030000 C 03/20/15 30.0 0.00 0.50
VIVO 150320P00002500 P 03/20/15 2.5 0.00 0.25
VIVO 150320P00005000 P 03/20/15 5.0 0.00 0.35
VIVO 150320P00007500 P 03/20/15 7.5 0.00 0.50
VIVO 150320P00010000 P 03/20/15 10.0 0.00 0.50
VIVO 150320P00012500 P 03/20/15 12.5 0.00 0.40
VIVO 150320P00015000 P 03/20/15 15.0 0.00 0.50
VIVO 150320P00017500 P 03/20/15 17.5 0.20 1.40
VIVO 150320P00020000 P 03/20/15 20.0 0.25 4.60
VIVO 150320P00022500 P 03/20/15 22.5 2.60 6.70
VIVO 150320P00025000 P 03/20/15 25.0 5.10 9.50
VIVO 150320P00030000 P 03/20/15 30.0 11.10 13.20
VIVO 150417C00012500 C 04/17/15 12.5 4.00 6.60
VIVO 150417C00015000 C 04/17/15 15.0 1.50 4.40
VIVO 150417C00017500 C 04/17/15 17.5 0.00 2.00
VIVO 150417C00020000 C 04/17/15 20.0 0.00 0.60
VIVO 150417C00022500 C 04/17/15 22.5 0.00 0.30
VIVO 150417C00025000 C 04/17/15 25.0 0.00 0.50
VIVO 150417C00030000 C 04/17/15 30.0 0.00 0.50
VIVO 150417P00012500 P 04/17/15 12.5 0.00 0.50
VIVO 150417P00015000 P 04/17/15 15.0 0.00 0.50
VIVO 150417P00017500 P 04/17/15 17.5 0.35 1.50
VIVO 150417P00020000 P 04/17/15 20.0 0.65 3.50
VIVO 150417P00022500 P 04/17/15 22.5 2.60 7.00
VIVO 150417P00025000 P 04/17/15 25.0 5.20 9.60
VIVO 150417P00030000 P 04/17/15 30.0 11.10 13.20
VIVO 150717C00002500 C 07/17/15 2.5 14.60 16.60
VIVO 150717C00005000 C 07/17/15 5.0 10.50 15.10
VIVO 150717C00007500 C 07/17/15 7.5 7.80 12.50
VIVO 150717C00010000 C 07/17/15 10.0 5.30 10.00
VIVO 150717C00012500 C 07/17/15 12.5 3.20 7.50
VIVO 150717C00015000 C 07/17/15 15.0 1.35 5.10
VIVO 150717C00017500 C 07/17/15 17.5 0.40 1.45
VIVO 150717C00020000 C 07/17/15 20.0 0.00 0.40
VIVO 150717C00022500 C 07/17/15 22.5 0.00 0.50
VIVO 150717C00025000 C 07/17/15 25.0 0.00 0.60
VIVO 150717C00030000 C 07/17/15 30.0 0.00 0.35
VIVO 150717P00002500 P 07/17/15 2.5 0.00 0.30
VIVO 150717P00005000 P 07/17/15 5.0 0.00 0.30
VIVO 150717P00007500 P 07/17/15 7.5 0.00 0.50
VIVO 150717P00010000 P 07/17/15 10.0 0.00 0.75
VIVO 150717P00012500 P 07/17/15 12.5 0.00 2.25
VIVO 150717P00015000 P 07/17/15 15.0 0.05 0.55
VIVO 150717P00017500 P 07/17/15 17.5 0.30 1.50
VIVO 150717P00020000 P 07/17/15 20.0 0.95 4.20
VIVO 150717P00022500 P 07/17/15 22.5 3.00 7.30
VIVO 150717P00025000 P 07/17/15 25.0 5.30 9.80
VIVO 150717P00030000 P 07/17/15 30.0 10.70 14.00

OPRA data is delayed 15 minutes.