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 (2015-02-20)Premium Content

Abaxis Inc (ABAX)
As of Apr 28 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150515C00030000 C 05/15/15 30.0 31.40 35.10
ABAX 150515C00035000 C 05/15/15 35.0 26.20 30.80
ABAX 150515C00040000 C 05/15/15 40.0 21.30 25.80
ABAX 150515C00045000 C 05/15/15 45.0 16.30 20.20
ABAX 150515C00050000 C 05/15/15 50.0 11.50 15.60
ABAX 150515C00055000 C 05/15/15 55.0 6.70 10.40
ABAX 150515C00060000 C 05/15/15 60.0 2.40 5.20
ABAX 150515C00065000 C 05/15/15 65.0 0.00 4.50
ABAX 150515C00070000 C 05/15/15 70.0 0.00 4.80
ABAX 150515C00075000 C 05/15/15 75.0 0.00 0.35
ABAX 150515C00080000 C 05/15/15 80.0 0.00 0.95
ABAX 150515P00030000 P 05/15/15 30.0 0.00 0.95
ABAX 150515P00035000 P 05/15/15 35.0 0.00 4.60
ABAX 150515P00040000 P 05/15/15 40.0 0.00 1.65
ABAX 150515P00045000 P 05/15/15 45.0 0.00 4.80
ABAX 150515P00050000 P 05/15/15 50.0 0.00 0.25
ABAX 150515P00055000 P 05/15/15 55.0 0.10 3.50
ABAX 150515P00060000 P 05/15/15 60.0 0.05 4.80
ABAX 150515P00065000 P 05/15/15 65.0 1.50 3.40
ABAX 150515P00070000 P 05/15/15 70.0 4.80 9.20
ABAX 150515P00075000 P 05/15/15 75.0 9.50 13.90
ABAX 150515P00080000 P 05/15/15 80.0 14.90 18.80
ABAX 150619C00035000 C 06/19/15 35.0 26.40 30.10
ABAX 150619C00040000 C 06/19/15 40.0 21.50 25.70
ABAX 150619C00045000 C 06/19/15 45.0 16.60 20.70
ABAX 150619C00050000 C 06/19/15 50.0 11.70 15.90
ABAX 150619C00055000 C 06/19/15 55.0 7.00 11.00
ABAX 150619C00060000 C 06/19/15 60.0 3.00 6.60
ABAX 150619C00065000 C 06/19/15 65.0 1.40 3.20
ABAX 150619C00070000 C 06/19/15 70.0 0.00 3.40
ABAX 150619C00075000 C 06/19/15 75.0 0.00 1.95
ABAX 150619C00080000 C 06/19/15 80.0 0.00 4.00
ABAX 150619C00085000 C 06/19/15 85.0 0.00 4.60
ABAX 150619C00090000 C 06/19/15 90.0 0.00 4.80
ABAX 150619C00095000 C 06/19/15 95.0 0.00 0.95
ABAX 150619P00035000 P 06/19/15 35.0 0.00 0.95
ABAX 150619P00040000 P 06/19/15 40.0 0.00 4.30
ABAX 150619P00045000 P 06/19/15 45.0 0.00 3.00
ABAX 150619P00050000 P 06/19/15 50.0 0.00 1.95
ABAX 150619P00055000 P 06/19/15 55.0 0.00 4.00
ABAX 150619P00060000 P 06/19/15 60.0 0.00 3.50
ABAX 150619P00065000 P 06/19/15 65.0 3.30 4.70
ABAX 150619P00070000 P 06/19/15 70.0 5.40 9.50
ABAX 150619P00075000 P 06/19/15 75.0 9.70 13.90
ABAX 150619P00080000 P 06/19/15 80.0 14.50 18.80
ABAX 150619P00085000 P 06/19/15 85.0 19.60 23.90
ABAX 150619P00090000 P 06/19/15 90.0 24.50 29.00
ABAX 150619P00095000 P 06/19/15 95.0 30.00 33.90
ABAX 150821C00030000 C 08/21/15 30.0 31.20 35.10
ABAX 150821C00035000 C 08/21/15 35.0 26.30 30.90
ABAX 150821C00040000 C 08/21/15 40.0 21.50 25.90
ABAX 150821C00045000 C 08/21/15 45.0 16.70 21.10
ABAX 150821C00050000 C 08/21/15 50.0 11.90 16.50
ABAX 150821C00055000 C 08/21/15 55.0 7.90 11.40
ABAX 150821C00060000 C 08/21/15 60.0 4.40 7.70
ABAX 150821C00065000 C 08/21/15 65.0 3.30 4.10
ABAX 150821C00070000 C 08/21/15 70.0 0.90 2.25
ABAX 150821C00075000 C 08/21/15 75.0 0.00 4.40
ABAX 150821C00080000 C 08/21/15 80.0 0.00 2.45
ABAX 150821C00085000 C 08/21/15 85.0 0.00 0.70
ABAX 150821P00030000 P 08/21/15 30.0 0.00 4.80
ABAX 150821P00035000 P 08/21/15 35.0 0.00 4.80
ABAX 150821P00040000 P 08/21/15 40.0 0.00 4.20
ABAX 150821P00045000 P 08/21/15 45.0 0.00 2.15
ABAX 150821P00050000 P 08/21/15 50.0 0.00 4.40
ABAX 150821P00055000 P 08/21/15 55.0 1.10 2.30
ABAX 150821P00060000 P 08/21/15 60.0 1.80 4.20
ABAX 150821P00065000 P 08/21/15 65.0 4.70 6.50
ABAX 150821P00070000 P 08/21/15 70.0 6.60 10.50
ABAX 150821P00075000 P 08/21/15 75.0 10.20 14.50
ABAX 150821P00080000 P 08/21/15 80.0 14.50 19.10
ABAX 150821P00085000 P 08/21/15 85.0 20.10 23.80
ABAX 151120C00035000 C 11/20/15 35.0 26.40 30.10
ABAX 151120C00040000 C 11/20/15 40.0 21.40 25.90
ABAX 151120C00045000 C 11/20/15 45.0 16.80 21.30
ABAX 151120C00050000 C 11/20/15 50.0 12.60 16.60
ABAX 151120C00055000 C 11/20/15 55.0 8.70 12.80
ABAX 151120C00060000 C 11/20/15 60.0 6.90 9.20
ABAX 151120C00065000 C 11/20/15 65.0 4.50 5.60
ABAX 151120C00070000 C 11/20/15 70.0 1.75 3.70
ABAX 151120C00075000 C 11/20/15 75.0 0.00 3.40
ABAX 151120C00080000 C 11/20/15 80.0 0.00 3.60
ABAX 151120C00085000 C 11/20/15 85.0 0.00 3.20
ABAX 151120C00090000 C 11/20/15 90.0 0.00 4.50
ABAX 151120C00095000 C 11/20/15 95.0 0.00 3.00
ABAX 151120P00035000 P 11/20/15 35.0 0.00 0.90
ABAX 151120P00040000 P 11/20/15 40.0 0.00 2.30
ABAX 151120P00045000 P 11/20/15 45.0 0.00 1.35
ABAX 151120P00050000 P 11/20/15 50.0 0.25 2.05
ABAX 151120P00055000 P 11/20/15 55.0 0.00 4.80
ABAX 151120P00060000 P 11/20/15 60.0 2.65 5.70
ABAX 151120P00065000 P 11/20/15 65.0 6.00 8.10
ABAX 151120P00070000 P 11/20/15 70.0 9.10 11.60
ABAX 151120P00075000 P 11/20/15 75.0 11.30 15.40
ABAX 151120P00080000 P 11/20/15 80.0 15.60 19.80
ABAX 151120P00085000 P 11/20/15 85.0 19.90 24.30
ABAX 151120P00090000 P 11/20/15 90.0 24.60 29.00
ABAX 151120P00095000 P 11/20/15 95.0 30.20 33.80

OPRA data is delayed 15 minutes.