Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Abaxis Inc (ABAX)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 140419C00020000 C 04/19/14 20.0 16.80 19.80
ABAX 140419C00022500 C 04/19/14 22.5 14.40 17.30
ABAX 140419C00025000 C 04/19/14 25.0 11.80 14.80
ABAX 140419C00030000 C 04/19/14 30.0 6.80 9.80
ABAX 140419C00035000 C 04/19/14 35.0 1.90 4.80
ABAX 140419C00040000 C 04/19/14 40.0 0.00 1.80
ABAX 140419C00045000 C 04/19/14 45.0 0.00 0.30
ABAX 140419C00050000 C 04/19/14 50.0 0.00 0.70
ABAX 140419C00055000 C 04/19/14 55.0 0.00 1.75
ABAX 140419P00020000 P 04/19/14 20.0 0.00 0.65
ABAX 140419P00022500 P 04/19/14 22.5 0.00 1.75
ABAX 140419P00025000 P 04/19/14 25.0 0.00 1.75
ABAX 140419P00030000 P 04/19/14 30.0 0.00 1.30
ABAX 140419P00035000 P 04/19/14 35.0 0.00 1.50
ABAX 140419P00040000 P 04/19/14 40.0 0.30 3.60
ABAX 140419P00045000 P 04/19/14 45.0 5.30 8.10
ABAX 140419P00050000 P 04/19/14 50.0 10.20 13.10
ABAX 140419P00055000 P 04/19/14 55.0 15.30 18.20
ABAX 140517C00022500 C 05/17/14 22.5 14.10 17.30
ABAX 140517C00025000 C 05/17/14 25.0 12.10 14.80
ABAX 140517C00030000 C 05/17/14 30.0 7.00 10.10
ABAX 140517C00035000 C 05/17/14 35.0 2.50 5.80
ABAX 140517C00040000 C 05/17/14 40.0 0.80 4.00
ABAX 140517C00045000 C 05/17/14 45.0 0.00 0.80
ABAX 140517C00050000 C 05/17/14 50.0 0.00 1.70
ABAX 140517C00055000 C 05/17/14 55.0 0.00 1.90
ABAX 140517C00060000 C 05/17/14 60.0 0.00 1.70
ABAX 140517P00022500 P 05/17/14 22.5 0.00 1.30
ABAX 140517P00025000 P 05/17/14 25.0 0.00 1.95
ABAX 140517P00030000 P 05/17/14 30.0 0.05 0.95
ABAX 140517P00035000 P 05/17/14 35.0 0.40 1.60
ABAX 140517P00040000 P 05/17/14 40.0 1.10 4.80
ABAX 140517P00045000 P 05/17/14 45.0 5.40 8.20
ABAX 140517P00050000 P 05/17/14 50.0 10.20 13.20
ABAX 140517P00055000 P 05/17/14 55.0 15.20 18.40
ABAX 140517P00060000 P 05/17/14 60.0 20.20 23.40
ABAX 140816C00020000 C 08/16/14 20.0 17.00 19.80
ABAX 140816C00022500 C 08/16/14 22.5 14.50 17.40
ABAX 140816C00025000 C 08/16/14 25.0 11.50 15.00
ABAX 140816C00030000 C 08/16/14 30.0 7.40 10.50
ABAX 140816C00035000 C 08/16/14 35.0 3.50 6.80
ABAX 140816C00040000 C 08/16/14 40.0 0.50 4.90
ABAX 140816C00045000 C 08/16/14 45.0 0.60 3.70
ABAX 140816C00050000 C 08/16/14 50.0 0.05 2.35
ABAX 140816C00055000 C 08/16/14 55.0 0.00 0.65
ABAX 140816P00020000 P 08/16/14 20.0 0.00 0.95
ABAX 140816P00022500 P 08/16/14 22.5 0.00 1.90
ABAX 140816P00025000 P 08/16/14 25.0 0.10 1.10
ABAX 140816P00030000 P 08/16/14 30.0 0.20 1.35
ABAX 140816P00035000 P 08/16/14 35.0 1.15 3.00
ABAX 140816P00040000 P 08/16/14 40.0 2.25 5.70
ABAX 140816P00045000 P 08/16/14 45.0 5.90 8.90
ABAX 140816P00050000 P 08/16/14 50.0 10.40 13.30
ABAX 140816P00055000 P 08/16/14 55.0 15.30 18.20
ABAX 141122C00020000 C 11/22/14 20.0 16.90 19.90
ABAX 141122C00022500 C 11/22/14 22.5 14.20 17.70
ABAX 141122C00025000 C 11/22/14 25.0 11.70 15.40
ABAX 141122C00030000 C 11/22/14 30.0 8.00 11.10
ABAX 141122C00035000 C 11/22/14 35.0 4.50 6.90
ABAX 141122C00040000 C 11/22/14 40.0 2.05 5.10
ABAX 141122C00045000 C 11/22/14 45.0 0.20 4.00
ABAX 141122C00050000 C 11/22/14 50.0 0.20 2.95
ABAX 141122C00055000 C 11/22/14 55.0 0.00 2.35
ABAX 141122P00020000 P 11/22/14 20.0 0.00 1.90
ABAX 141122P00022500 P 11/22/14 22.5 0.10 1.00
ABAX 141122P00025000 P 11/22/14 25.0 0.35 1.25
ABAX 141122P00030000 P 11/22/14 30.0 0.45 3.00
ABAX 141122P00035000 P 11/22/14 35.0 0.60 4.60
ABAX 141122P00040000 P 11/22/14 40.0 3.10 6.50
ABAX 141122P00045000 P 11/22/14 45.0 6.60 9.70
ABAX 141122P00050000 P 11/22/14 50.0 10.70 13.70
ABAX 141122P00055000 P 11/22/14 55.0 15.50 19.00

OPRA data is delayed 15 minutes.