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 (2014-08-22)Premium Content

Abaxis Inc (ABAX)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 141122C00020000 C 11/22/14 20.0 27.10 30.50
ABAX 141122C00022500 C 11/22/14 22.5 24.50 29.10
ABAX 141122C00025000 C 11/22/14 25.0 21.90 26.40
ABAX 141122C00030000 C 11/22/14 30.0 16.90 21.40
ABAX 141122C00035000 C 11/22/14 35.0 11.90 16.40
ABAX 141122C00040000 C 11/22/14 40.0 8.80 10.90
ABAX 141122C00045000 C 11/22/14 45.0 4.50 6.40
ABAX 141122C00050000 C 11/22/14 50.0 1.40 2.10
ABAX 141122C00055000 C 11/22/14 55.0 0.00 0.60
ABAX 141122P00020000 P 11/22/14 20.0 0.00 0.45
ABAX 141122P00022500 P 11/22/14 22.5 0.00 0.45
ABAX 141122P00025000 P 11/22/14 25.0 0.00 1.50
ABAX 141122P00030000 P 11/22/14 30.0 0.00 1.50
ABAX 141122P00035000 P 11/22/14 35.0 0.00 1.50
ABAX 141122P00040000 P 11/22/14 40.0 0.00 0.65
ABAX 141122P00045000 P 11/22/14 45.0 0.55 1.20
ABAX 141122P00050000 P 11/22/14 50.0 1.95 3.60
ABAX 141122P00055000 P 11/22/14 55.0 4.60 7.60
ABAX 141220C00025000 C 12/20/14 25.0 22.10 25.50
ABAX 141220C00030000 C 12/20/14 30.0 16.90 21.40
ABAX 141220C00035000 C 12/20/14 35.0 12.00 16.40
ABAX 141220C00040000 C 12/20/14 40.0 7.30 11.70
ABAX 141220C00045000 C 12/20/14 45.0 4.50 6.70
ABAX 141220C00050000 C 12/20/14 50.0 1.50 3.00
ABAX 141220C00055000 C 12/20/14 55.0 0.05 0.80
ABAX 141220C00060000 C 12/20/14 60.0 0.00 0.45
ABAX 141220C00065000 C 12/20/14 65.0 0.00 0.45
ABAX 141220C00070000 C 12/20/14 70.0 0.00 1.50
ABAX 141220P00025000 P 12/20/14 25.0 0.00 0.45
ABAX 141220P00030000 P 12/20/14 30.0 0.00 0.45
ABAX 141220P00035000 P 12/20/14 35.0 0.00 0.50
ABAX 141220P00040000 P 12/20/14 40.0 0.00 0.60
ABAX 141220P00045000 P 12/20/14 45.0 0.80 1.55
ABAX 141220P00050000 P 12/20/14 50.0 1.95 4.00
ABAX 141220P00055000 P 12/20/14 55.0 4.80 8.00
ABAX 141220P00060000 P 12/20/14 60.0 8.90 13.10
ABAX 141220P00065000 P 12/20/14 65.0 13.60 18.10
ABAX 141220P00070000 P 12/20/14 70.0 19.40 22.90
ABAX 150220C00022500 C 02/20/15 22.5 24.90 28.10
ABAX 150220C00025000 C 02/20/15 25.0 22.00 26.40
ABAX 150220C00030000 C 02/20/15 30.0 17.00 21.60
ABAX 150220C00035000 C 02/20/15 35.0 12.20 16.50
ABAX 150220C00040000 C 02/20/15 40.0 8.30 11.30
ABAX 150220C00045000 C 02/20/15 45.0 4.30 7.80
ABAX 150220C00050000 C 02/20/15 50.0 1.95 3.80
ABAX 150220C00055000 C 02/20/15 55.0 1.10 1.70
ABAX 150220C00060000 C 02/20/15 60.0 0.00 0.90
ABAX 150220C00065000 C 02/20/15 65.0 0.00 0.60
ABAX 150220P00022500 P 02/20/15 22.5 0.00 0.55
ABAX 150220P00025000 P 02/20/15 25.0 0.00 0.55
ABAX 150220P00030000 P 02/20/15 30.0 0.00 0.60
ABAX 150220P00035000 P 02/20/15 35.0 0.00 2.30
ABAX 150220P00040000 P 02/20/15 40.0 0.00 1.65
ABAX 150220P00045000 P 02/20/15 45.0 1.00 3.10
ABAX 150220P00050000 P 02/20/15 50.0 3.40 5.10
ABAX 150220P00055000 P 02/20/15 55.0 5.60 8.90
ABAX 150220P00060000 P 02/20/15 60.0 9.80 13.30
ABAX 150220P00065000 P 02/20/15 65.0 14.60 18.00
ABAX 150515C00030000 C 05/15/15 30.0 17.50 20.80
ABAX 150515C00035000 C 05/15/15 35.0 12.40 16.90
ABAX 150515C00040000 C 05/15/15 40.0 8.40 12.00
ABAX 150515C00045000 C 05/15/15 45.0 4.60 8.40
ABAX 150515C00050000 C 05/15/15 50.0 2.45 4.90
ABAX 150515C00055000 C 05/15/15 55.0 1.10 2.85
ABAX 150515C00060000 C 05/15/15 60.0 0.00 3.30
ABAX 150515C00065000 C 05/15/15 65.0 0.00 1.00
ABAX 150515C00070000 C 05/15/15 70.0 0.00 2.40
ABAX 150515C00075000 C 05/15/15 75.0 0.00 0.70
ABAX 150515P00030000 P 05/15/15 30.0 0.00 2.35
ABAX 150515P00035000 P 05/15/15 35.0 0.00 3.30
ABAX 150515P00040000 P 05/15/15 40.0 0.80 2.00
ABAX 150515P00045000 P 05/15/15 45.0 2.25 3.60
ABAX 150515P00050000 P 05/15/15 50.0 4.20 6.00
ABAX 150515P00055000 P 05/15/15 55.0 6.20 9.90
ABAX 150515P00060000 P 05/15/15 60.0 10.60 14.00
ABAX 150515P00065000 P 05/15/15 65.0 15.00 18.60
ABAX 150515P00070000 P 05/15/15 70.0 18.80 23.30
ABAX 150515P00075000 P 05/15/15 75.0 24.60 28.00

OPRA data is delayed 15 minutes.