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 May 22 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 150619C00005000 C 06/19/15 5.0 12.40 14.80
VIVO 150619C00007500 C 06/19/15 7.5 9.90 12.00
VIVO 150619C00010000 C 06/19/15 10.0 7.40 9.50
VIVO 150619C00012500 C 06/19/15 12.5 5.10 6.80
VIVO 150619C00015000 C 06/19/15 15.0 2.65 4.30
VIVO 150619C00017500 C 06/19/15 17.5 0.70 1.40
VIVO 150619C00020000 C 06/19/15 20.0 0.00 0.25
VIVO 150619C00022500 C 06/19/15 22.5 0.00 0.40
VIVO 150619C00025000 C 06/19/15 25.0 0.00 0.20
VIVO 150619C00030000 C 06/19/15 30.0 0.00 0.40
VIVO 150619C00035000 C 06/19/15 35.0 0.00 0.40
VIVO 150619P00005000 P 06/19/15 5.0 0.00 0.20
VIVO 150619P00007500 P 06/19/15 7.5 0.00 0.35
VIVO 150619P00010000 P 06/19/15 10.0 0.00 0.40
VIVO 150619P00012500 P 06/19/15 12.5 0.00 0.20
VIVO 150619P00015000 P 06/19/15 15.0 0.00 0.40
VIVO 150619P00017500 P 06/19/15 17.5 0.05 0.30
VIVO 150619P00020000 P 06/19/15 20.0 1.20 2.00
VIVO 150619P00022500 P 06/19/15 22.5 3.30 4.90
VIVO 150619P00025000 P 06/19/15 25.0 5.50 7.60
VIVO 150619P00030000 P 06/19/15 30.0 10.10 13.80
VIVO 150619P00035000 P 06/19/15 35.0 14.80 18.30
VIVO 150717C00002500 C 07/17/15 2.5 14.50 16.80
VIVO 150717C00005000 C 07/17/15 5.0 12.20 14.50
VIVO 150717C00007500 C 07/17/15 7.5 9.40 12.80
VIVO 150717C00010000 C 07/17/15 10.0 7.20 10.10
VIVO 150717C00012500 C 07/17/15 12.5 4.70 7.60
VIVO 150717C00015000 C 07/17/15 15.0 2.65 4.00
VIVO 150717C00017500 C 07/17/15 17.5 1.10 1.30
VIVO 150717C00020000 C 07/17/15 20.0 0.10 0.20
VIVO 150717C00022500 C 07/17/15 22.5 0.00 0.05
VIVO 150717C00025000 C 07/17/15 25.0 0.00 0.55
VIVO 150717C00030000 C 07/17/15 30.0 0.00 0.35
VIVO 150717P00002500 P 07/17/15 2.5 0.00 0.20
VIVO 150717P00005000 P 07/17/15 5.0 0.00 0.25
VIVO 150717P00007500 P 07/17/15 7.5 0.00 0.45
VIVO 150717P00010000 P 07/17/15 10.0 0.00 0.50
VIVO 150717P00012500 P 07/17/15 12.5 0.00 0.50
VIVO 150717P00015000 P 07/17/15 15.0 0.00 0.15
VIVO 150717P00017500 P 07/17/15 17.5 0.20 0.35
VIVO 150717P00020000 P 07/17/15 20.0 1.45 2.05
VIVO 150717P00022500 P 07/17/15 22.5 2.75 5.30
VIVO 150717P00025000 P 07/17/15 25.0 4.90 8.00
VIVO 150717P00030000 P 07/17/15 30.0 10.00 13.60
VIVO 151016C00005000 C 10/16/15 5.0 13.10 13.90
VIVO 151016C00007500 C 10/16/15 7.5 10.50 11.40
VIVO 151016C00010000 C 10/16/15 10.0 8.10 9.10
VIVO 151016C00012500 C 10/16/15 12.5 5.60 6.40
VIVO 151016C00015000 C 10/16/15 15.0 3.10 4.10
VIVO 151016C00017500 C 10/16/15 17.5 1.50 1.95
VIVO 151016C00020000 C 10/16/15 20.0 0.60 0.65
VIVO 151016C00022500 C 10/16/15 22.5 0.05 0.40
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 0.30
VIVO 151016P00015000 P 10/16/15 15.0 0.10 0.30
VIVO 151016P00017500 P 10/16/15 17.5 0.70 1.05
VIVO 151016P00020000 P 10/16/15 20.0 2.00 2.60
VIVO 151016P00022500 P 10/16/15 22.5 4.00 4.80
VIVO 151016P00025000 P 10/16/15 25.0 6.30 7.10
VIVO 151016P00030000 P 10/16/15 30.0 11.20 12.10
VIVO 151016P00035000 P 10/16/15 35.0 16.30 17.10
VIVO 160115C00002500 C 01/15/16 2.5 15.50 16.50
VIVO 160115C00005000 C 01/15/16 5.0 13.00 14.00
VIVO 160115C00007500 C 01/15/16 7.5 10.40 11.40
VIVO 160115C00010000 C 01/15/16 10.0 7.90 9.00
VIVO 160115C00012500 C 01/15/16 12.5 5.50 6.50
VIVO 160115C00015000 C 01/15/16 15.0 2.95 4.00
VIVO 160115C00017500 C 01/15/16 17.5 1.60 2.15
VIVO 160115C00020000 C 01/15/16 20.0 0.60 1.00
VIVO 160115C00022500 C 01/15/16 22.5 0.10 0.50
VIVO 160115C00025000 C 01/15/16 25.0 0.00 0.25
VIVO 160115C00030000 C 01/15/16 30.0 0.00 0.35
VIVO 160115C00035000 C 01/15/16 35.0 0.00 0.35
VIVO 160115P00002500 P 01/15/16 2.5 0.00 0.30
VIVO 160115P00005000 P 01/15/16 5.0 0.00 0.30
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 0.40
VIVO 160115P00015000 P 01/15/16 15.0 0.15 0.60
VIVO 160115P00017500 P 01/15/16 17.5 1.00 1.45
VIVO 160115P00020000 P 01/15/16 20.0 2.25 2.90
VIVO 160115P00022500 P 01/15/16 22.5 4.30 5.10
VIVO 160115P00025000 P 01/15/16 25.0 6.30 7.50
VIVO 160115P00030000 P 01/15/16 30.0 11.50 12.20
VIVO 160115P00035000 P 01/15/16 35.0 16.40 17.40

OPRA data is delayed 15 minutes.