Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Meridian Bioscience Inc (VIVO)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIVO 171215C00002500 C Dec 15, 2017 2.5 8.80 13.50
VIVO 171215C00005000 C Dec 15, 2017 5.0 6.30 11.00
VIVO 171215C00007500 C Dec 15, 2017 7.5 5.60 6.30
VIVO 171215C00010000 C Dec 15, 2017 10.0 2.50 3.80
VIVO 171215C00012500 C Dec 15, 2017 12.5 0.00 1.25
VIVO 171215C00015000 C Dec 15, 2017 15.0 0.00 0.10
VIVO 171215C00017500 C Dec 15, 2017 17.5 0.00 0.10
VIVO 171215C00020000 C Dec 15, 2017 20.0 0.00 0.15
VIVO 171215C00022500 C Dec 15, 2017 22.5 0.00 0.15
VIVO 171215C00025000 C Dec 15, 2017 25.0 0.00 0.15
VIVO 171215C00030000 C Dec 15, 2017 30.0 0.00 0.15
VIVO 171215P00002500 P Dec 15, 2017 2.5 0.00 0.10
VIVO 171215P00005000 P Dec 15, 2017 5.0 0.00 1.00
VIVO 171215P00007500 P Dec 15, 2017 7.5 0.00 0.25
VIVO 171215P00010000 P Dec 15, 2017 10.0 0.00 0.50
VIVO 171215P00012500 P Dec 15, 2017 12.5 0.00 0.10
VIVO 171215P00015000 P Dec 15, 2017 15.0 0.00 1.60
VIVO 171215P00017500 P Dec 15, 2017 17.5 1.95 4.30
VIVO 171215P00020000 P Dec 15, 2017 20.0 5.30 6.60
VIVO 171215P00022500 P Dec 15, 2017 22.5 6.50 11.30
VIVO 171215P00025000 P Dec 15, 2017 25.0 9.00 13.80
VIVO 171215P00030000 P Dec 15, 2017 30.0 14.00 18.80
VIVO 180119C00002500 C Jan 19, 2018 2.5 8.80 13.50
VIVO 180119C00005000 C Jan 19, 2018 5.0 6.30 11.00
VIVO 180119C00007500 C Jan 19, 2018 7.5 5.90 6.80
VIVO 180119C00010000 C Jan 19, 2018 10.0 3.10 3.90
VIVO 180119C00012500 C Jan 19, 2018 12.5 0.85 1.45
VIVO 180119C00015000 C Jan 19, 2018 15.0 0.00 0.15
VIVO 180119C00017500 C Jan 19, 2018 17.5 0.00 0.05
VIVO 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
VIVO 180119C00022500 C Jan 19, 2018 22.5 0.00 0.20
VIVO 180119C00025000 C Jan 19, 2018 25.0 0.00 1.00
VIVO 180119P00002500 P Jan 19, 2018 2.5 0.00 0.95
VIVO 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
VIVO 180119P00007500 P Jan 19, 2018 7.5 0.00 0.20
VIVO 180119P00010000 P Jan 19, 2018 10.0 0.00 2.00
VIVO 180119P00012500 P Jan 19, 2018 12.5 0.00 0.20
VIVO 180119P00015000 P Jan 19, 2018 15.0 1.30 1.75
VIVO 180119P00017500 P Jan 19, 2018 17.5 3.00 4.50
VIVO 180119P00020000 P Jan 19, 2018 20.0 4.80 6.60
VIVO 180119P00022500 P Jan 19, 2018 22.5 6.50 11.30
VIVO 180119P00025000 P Jan 19, 2018 25.0 9.00 13.80
VIVO 180420C00002500 C Apr 20, 2018 2.5 8.90 13.50
VIVO 180420C00005000 C Apr 20, 2018 5.0 6.40 11.00
VIVO 180420C00007500 C Apr 20, 2018 7.5 5.20 7.80
VIVO 180420C00010000 C Apr 20, 2018 10.0 2.60 4.90
VIVO 180420C00012500 C Apr 20, 2018 12.5 1.40 1.65
VIVO 180420C00015000 C Apr 20, 2018 15.0 0.15 0.45
VIVO 180420C00017500 C Apr 20, 2018 17.5 0.00 0.15
VIVO 180420C00020000 C Apr 20, 2018 20.0 0.00 0.30
VIVO 180420C00022500 C Apr 20, 2018 22.5 0.00 0.30
VIVO 180420C00025000 C Apr 20, 2018 25.0 0.00 0.35
VIVO 180420P00002500 P Apr 20, 2018 2.5 0.00 1.00
VIVO 180420P00005000 P Apr 20, 2018 5.0 0.00 0.90
VIVO 180420P00007500 P Apr 20, 2018 7.5 0.00 1.00
VIVO 180420P00010000 P Apr 20, 2018 10.0 0.00 0.15
VIVO 180420P00012500 P Apr 20, 2018 12.5 0.35 0.65
VIVO 180420P00015000 P Apr 20, 2018 15.0 1.70 2.15
VIVO 180420P00017500 P Apr 20, 2018 17.5 3.30 4.50
VIVO 180420P00020000 P Apr 20, 2018 20.0 5.90 7.00
VIVO 180420P00022500 P Apr 20, 2018 22.5 8.30 9.60
VIVO 180420P00025000 P Apr 20, 2018 25.0 9.10 13.90
VIVO 180720C00002500 C Jul 20, 2018 2.5 8.90 13.50
VIVO 180720C00005000 C Jul 20, 2018 5.0 6.50 10.90
VIVO 180720C00007500 C Jul 20, 2018 7.5 5.50 6.90
VIVO 180720C00010000 C Jul 20, 2018 10.0 3.10 4.00
VIVO 180720C00012500 C Jul 20, 2018 12.5 1.60 1.95
VIVO 180720C00015000 C Jul 20, 2018 15.0 0.35 0.75
VIVO 180720C00017500 C Jul 20, 2018 17.5 0.10 0.25
VIVO 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
VIVO 180720C00022500 C Jul 20, 2018 22.5 0.00 0.95
VIVO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
VIVO 180720P00002500 P Jul 20, 2018 2.5 0.00 0.10
VIVO 180720P00005000 P Jul 20, 2018 5.0 0.00 0.25
VIVO 180720P00007500 P Jul 20, 2018 7.5 0.00 0.60
VIVO 180720P00010000 P Jul 20, 2018 10.0 0.05 0.40
VIVO 180720P00012500 P Jul 20, 2018 12.5 0.65 0.85
VIVO 180720P00015000 P Jul 20, 2018 15.0 2.00 2.40
VIVO 180720P00017500 P Jul 20, 2018 17.5 3.70 5.00
VIVO 180720P00020000 P Jul 20, 2018 20.0 4.70 8.30
VIVO 180720P00022500 P Jul 20, 2018 22.5 7.80 9.60
VIVO 180720P00025000 P Jul 20, 2018 25.0 9.50 13.20
OPRA data is delayed 15 minutes.