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 Mar 31 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150417C00035000 C 04/17/15 35.0 29.00 33.10
ABAX 150417C00040000 C 04/17/15 40.0 23.50 28.10
ABAX 150417C00045000 C 04/17/15 45.0 18.50 23.20
ABAX 150417C00050000 C 04/17/15 50.0 14.00 18.10
ABAX 150417C00055000 C 04/17/15 55.0 8.60 13.10
ABAX 150417C00060000 C 04/17/15 60.0 4.20 6.00
ABAX 150417C00065000 C 04/17/15 65.0 0.35 3.90
ABAX 150417C00070000 C 04/17/15 70.0 0.00 0.45
ABAX 150417C00075000 C 04/17/15 75.0 0.05 0.10
ABAX 150417C00080000 C 04/17/15 80.0 0.00 4.80
ABAX 150417C00085000 C 04/17/15 85.0 0.00 4.80
ABAX 150417C00090000 C 04/17/15 90.0 0.00 2.35
ABAX 150417P00035000 P 04/17/15 35.0 0.00 2.35
ABAX 150417P00040000 P 04/17/15 40.0 0.00 2.35
ABAX 150417P00045000 P 04/17/15 45.0 0.00 2.35
ABAX 150417P00050000 P 04/17/15 50.0 0.00 2.90
ABAX 150417P00055000 P 04/17/15 55.0 0.00 2.35
ABAX 150417P00060000 P 04/17/15 60.0 0.00 0.55
ABAX 150417P00065000 P 04/17/15 65.0 0.00 4.80
ABAX 150417P00070000 P 04/17/15 70.0 2.00 6.50
ABAX 150417P00075000 P 04/17/15 75.0 6.90 11.50
ABAX 150417P00080000 P 04/17/15 80.0 11.90 16.40
ABAX 150417P00085000 P 04/17/15 85.0 16.90 21.40
ABAX 150417P00090000 P 04/17/15 90.0 22.10 26.00
ABAX 150515C00030000 C 05/15/15 30.0 34.00 38.10
ABAX 150515C00035000 C 05/15/15 35.0 28.70 33.10
ABAX 150515C00040000 C 05/15/15 40.0 23.70 28.20
ABAX 150515C00045000 C 05/15/15 45.0 19.10 23.10
ABAX 150515C00050000 C 05/15/15 50.0 14.00 18.30
ABAX 150515C00055000 C 05/15/15 55.0 9.40 13.40
ABAX 150515C00060000 C 05/15/15 60.0 5.00 9.00
ABAX 150515C00065000 C 05/15/15 65.0 1.30 5.60
ABAX 150515C00070000 C 05/15/15 70.0 0.40 2.00
ABAX 150515C00075000 C 05/15/15 75.0 0.00 3.80
ABAX 150515C00080000 C 05/15/15 80.0 0.00 0.55
ABAX 150515P00030000 P 05/15/15 30.0 0.00 2.35
ABAX 150515P00035000 P 05/15/15 35.0 0.00 4.70
ABAX 150515P00040000 P 05/15/15 40.0 0.00 2.35
ABAX 150515P00045000 P 05/15/15 45.0 0.00 4.10
ABAX 150515P00050000 P 05/15/15 50.0 0.10 0.60
ABAX 150515P00055000 P 05/15/15 55.0 0.10 2.75
ABAX 150515P00060000 P 05/15/15 60.0 0.05 4.80
ABAX 150515P00065000 P 05/15/15 65.0 0.20 4.80
ABAX 150515P00070000 P 05/15/15 70.0 3.30 7.40
ABAX 150515P00075000 P 05/15/15 75.0 7.30 11.70
ABAX 150515P00080000 P 05/15/15 80.0 12.20 16.20
ABAX 150821C00030000 C 08/21/15 30.0 34.00 38.00
ABAX 150821C00035000 C 08/21/15 35.0 28.60 33.20
ABAX 150821C00040000 C 08/21/15 40.0 23.70 28.20
ABAX 150821C00045000 C 08/21/15 45.0 18.90 23.40
ABAX 150821C00050000 C 08/21/15 50.0 14.40 18.70
ABAX 150821C00055000 C 08/21/15 55.0 10.70 14.50
ABAX 150821C00060000 C 08/21/15 60.0 6.30 10.80
ABAX 150821C00065000 C 08/21/15 65.0 3.90 7.80
ABAX 150821C00070000 C 08/21/15 70.0 2.20 5.50
ABAX 150821C00075000 C 08/21/15 75.0 0.75 4.90
ABAX 150821C00080000 C 08/21/15 80.0 0.40 1.80
ABAX 150821C00085000 C 08/21/15 85.0 0.00 1.15
ABAX 150821P00030000 P 08/21/15 30.0 0.00 2.65
ABAX 150821P00035000 P 08/21/15 35.0 0.00 1.85
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 2.90
ABAX 150821P00055000 P 08/21/15 55.0 1.10 2.30
ABAX 150821P00060000 P 08/21/15 60.0 1.30 5.00
ABAX 150821P00065000 P 08/21/15 65.0 3.00 6.70
ABAX 150821P00070000 P 08/21/15 70.0 5.20 9.40
ABAX 150821P00075000 P 08/21/15 75.0 8.50 12.80
ABAX 150821P00080000 P 08/21/15 80.0 12.70 16.90
ABAX 150821P00085000 P 08/21/15 85.0 17.40 21.40
ABAX 151120C00035000 C 11/20/15 35.0 29.00 33.10
ABAX 151120C00040000 C 11/20/15 40.0 23.90 28.30
ABAX 151120C00045000 C 11/20/15 45.0 19.20 23.60
ABAX 151120C00050000 C 11/20/15 50.0 14.90 19.30
ABAX 151120C00055000 C 11/20/15 55.0 11.10 15.40
ABAX 151120C00060000 C 11/20/15 60.0 7.70 11.90
ABAX 151120C00065000 C 11/20/15 65.0 4.80 9.00
ABAX 151120C00070000 C 11/20/15 70.0 2.95 6.70
ABAX 151120C00075000 C 11/20/15 75.0 1.85 5.00
ABAX 151120C00080000 C 11/20/15 80.0 0.70 4.90
ABAX 151120C00085000 C 11/20/15 85.0 0.00 4.80
ABAX 151120C00090000 C 11/20/15 90.0 0.00 4.60
ABAX 151120C00095000 C 11/20/15 95.0 0.00 1.40
ABAX 151120P00035000 P 11/20/15 35.0 0.00 0.85
ABAX 151120P00040000 P 11/20/15 40.0 0.00 2.25
ABAX 151120P00045000 P 11/20/15 45.0 0.00 4.80
ABAX 151120P00050000 P 11/20/15 50.0 0.55 4.90
ABAX 151120P00055000 P 11/20/15 55.0 1.10 4.90
ABAX 151120P00060000 P 11/20/15 60.0 2.35 4.00
ABAX 151120P00065000 P 11/20/15 65.0 4.20 8.10
ABAX 151120P00070000 P 11/20/15 70.0 6.50 10.60
ABAX 151120P00075000 P 11/20/15 75.0 10.00 14.00
ABAX 151120P00080000 P 11/20/15 80.0 13.60 17.90
ABAX 151120P00085000 P 11/20/15 85.0 17.80 22.10
ABAX 151120P00090000 P 11/20/15 90.0 22.40 27.00
ABAX 151120P00095000 P 11/20/15 95.0 27.10 31.30

OPRA data is delayed 15 minutes.