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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 150717C00002500 C 07/17/15 2.5 15.60 16.60
VIVO 150717C00005000 C 07/17/15 5.0 12.90 14.20
VIVO 150717C00007500 C 07/17/15 7.5 10.50 11.70
VIVO 150717C00010000 C 07/17/15 10.0 8.00 9.70
VIVO 150717C00012500 C 07/17/15 12.5 5.50 6.60
VIVO 150717C00015000 C 07/17/15 15.0 2.90 4.60
VIVO 150717C00017500 C 07/17/15 17.5 0.90 1.55
VIVO 150717C00020000 C 07/17/15 20.0 0.00 0.10
VIVO 150717C00022500 C 07/17/15 22.5 0.00 0.25
VIVO 150717C00025000 C 07/17/15 25.0 0.00 0.25
VIVO 150717C00030000 C 07/17/15 30.0 0.00 0.15
VIVO 150717P00002500 P 07/17/15 2.5 0.00 0.15
VIVO 150717P00005000 P 07/17/15 5.0 0.00 0.15
VIVO 150717P00007500 P 07/17/15 7.5 0.00 0.15
VIVO 150717P00010000 P 07/17/15 10.0 0.00 0.15
VIVO 150717P00012500 P 07/17/15 12.5 0.00 0.20
VIVO 150717P00015000 P 07/17/15 15.0 0.00 0.20
VIVO 150717P00017500 P 07/17/15 17.5 0.00 0.25
VIVO 150717P00020000 P 07/17/15 20.0 0.90 1.90
VIVO 150717P00022500 P 07/17/15 22.5 3.40 4.60
VIVO 150717P00025000 P 07/17/15 25.0 5.90 6.90
VIVO 150717P00030000 P 07/17/15 30.0 10.90 11.90
VIVO 150821C00002500 C 08/21/15 2.5 15.30 17.40
VIVO 150821C00005000 C 08/21/15 5.0 12.90 14.20
VIVO 150821C00007500 C 08/21/15 7.5 10.50 11.70
VIVO 150821C00010000 C 08/21/15 10.0 7.90 9.20
VIVO 150821C00012500 C 08/21/15 12.5 5.40 6.70
VIVO 150821C00015000 C 08/21/15 15.0 3.00 4.40
VIVO 150821C00017500 C 08/21/15 17.5 1.10 1.90
VIVO 150821C00020000 C 08/21/15 20.0 0.15 0.55
VIVO 150821C00022500 C 08/21/15 22.5 0.00 0.30
VIVO 150821C00025000 C 08/21/15 25.0 0.00 0.25
VIVO 150821C00030000 C 08/21/15 30.0 0.00 0.25
VIVO 150821C00035000 C 08/21/15 35.0 0.00 0.25
VIVO 150821P00002500 P 08/21/15 2.5 0.00 0.20
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 0.25
VIVO 150821P00012500 P 08/21/15 12.5 0.00 0.25
VIVO 150821P00015000 P 08/21/15 15.0 0.00 0.30
VIVO 150821P00017500 P 08/21/15 17.5 0.40 1.00
VIVO 150821P00020000 P 08/21/15 20.0 1.40 2.35
VIVO 150821P00022500 P 08/21/15 22.5 3.60 4.90
VIVO 150821P00025000 P 08/21/15 25.0 6.00 7.30
VIVO 150821P00030000 P 08/21/15 30.0 10.80 12.20
VIVO 150821P00035000 P 08/21/15 35.0 15.80 17.20
VIVO 151016C00005000 C 10/16/15 5.0 13.00 14.20
VIVO 151016C00007500 C 10/16/15 7.5 10.40 11.70
VIVO 151016C00010000 C 10/16/15 10.0 7.90 9.20
VIVO 151016C00012500 C 10/16/15 12.5 5.40 6.70
VIVO 151016C00015000 C 10/16/15 15.0 3.00 4.20
VIVO 151016C00017500 C 10/16/15 17.5 1.55 2.35
VIVO 151016C00020000 C 10/16/15 20.0 0.45 1.10
VIVO 151016C00022500 C 10/16/15 22.5 0.10 0.50
VIVO 151016C00025000 C 10/16/15 25.0 0.00 0.35
VIVO 151016C00030000 C 10/16/15 30.0 0.00 0.35
VIVO 151016C00035000 C 10/16/15 35.0 0.00 0.30
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 0.30
VIVO 151016P00012500 P 10/16/15 12.5 0.00 0.30
VIVO 151016P00015000 P 10/16/15 15.0 0.00 0.55
VIVO 151016P00017500 P 10/16/15 17.5 0.55 1.15
VIVO 151016P00020000 P 10/16/15 20.0 1.80 2.65
VIVO 151016P00022500 P 10/16/15 22.5 3.80 4.80
VIVO 151016P00025000 P 10/16/15 25.0 6.10 7.30
VIVO 151016P00030000 P 10/16/15 30.0 11.00 12.20
VIVO 151016P00035000 P 10/16/15 35.0 16.00 17.20
VIVO 160115C00002500 C 01/15/16 2.5 15.50 16.60
VIVO 160115C00005000 C 01/15/16 5.0 13.00 14.20
VIVO 160115C00007500 C 01/15/16 7.5 10.50 11.70
VIVO 160115C00010000 C 01/15/16 10.0 8.00 9.20
VIVO 160115C00012500 C 01/15/16 12.5 5.40 6.70
VIVO 160115C00015000 C 01/15/16 15.0 3.20 4.60
VIVO 160115C00017500 C 01/15/16 17.5 1.55 2.65
VIVO 160115C00020000 C 01/15/16 20.0 0.70 1.35
VIVO 160115C00022500 C 01/15/16 22.5 0.20 0.80
VIVO 160115C00025000 C 01/15/16 25.0 0.00 0.30
VIVO 160115C00030000 C 01/15/16 30.0 0.00 0.45
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 0.35
VIVO 160115P00012500 P 01/15/16 12.5 0.00 0.45
VIVO 160115P00015000 P 01/15/16 15.0 0.15 0.60
VIVO 160115P00017500 P 01/15/16 17.5 1.05 1.45
VIVO 160115P00020000 P 01/15/16 20.0 1.80 3.60
VIVO 160115P00022500 P 01/15/16 22.5 4.00 5.10
VIVO 160115P00025000 P 01/15/16 25.0 6.30 7.70
VIVO 160115P00030000 P 01/15/16 30.0 9.60 14.10
VIVO 160115P00035000 P 01/15/16 35.0 16.20 17.30

OPRA data is delayed 15 minutes.