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 (2015-05-22)Premium Content

Abaxis Inc (ABAX)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150619C00035000 C 06/19/15 35.0 16.10 20.20
ABAX 150619C00040000 C 06/19/15 40.0 10.70 15.20
ABAX 150619C00045000 C 06/19/15 45.0 6.00 10.20
ABAX 150619C00050000 C 06/19/15 50.0 1.95 5.30
ABAX 150619C00055000 C 06/19/15 55.0 0.00 4.70
ABAX 150619C00060000 C 06/19/15 60.0 0.00 0.90
ABAX 150619C00065000 C 06/19/15 65.0 0.00 0.40
ABAX 150619C00070000 C 06/19/15 70.0 0.00 4.50
ABAX 150619C00075000 C 06/19/15 75.0 0.00 0.50
ABAX 150619C00080000 C 06/19/15 80.0 0.00 0.90
ABAX 150619C00085000 C 06/19/15 85.0 0.00 0.90
ABAX 150619C00090000 C 06/19/15 90.0 0.00 0.90
ABAX 150619C00095000 C 06/19/15 95.0 0.00 0.90
ABAX 150619P00035000 P 06/19/15 35.0 0.00 0.90
ABAX 150619P00040000 P 06/19/15 40.0 0.00 0.90
ABAX 150619P00045000 P 06/19/15 45.0 0.00 1.15
ABAX 150619P00050000 P 06/19/15 50.0 0.00 2.20
ABAX 150619P00055000 P 06/19/15 55.0 0.85 4.10
ABAX 150619P00060000 P 06/19/15 60.0 5.10 9.40
ABAX 150619P00065000 P 06/19/15 65.0 10.00 14.20
ABAX 150619P00070000 P 06/19/15 70.0 15.00 19.30
ABAX 150619P00075000 P 06/19/15 75.0 20.00 24.50
ABAX 150619P00080000 P 06/19/15 80.0 25.00 29.50
ABAX 150619P00085000 P 06/19/15 85.0 29.90 34.40
ABAX 150619P00090000 P 06/19/15 90.0 34.90 39.50
ABAX 150619P00095000 P 06/19/15 95.0 40.00 44.40
ABAX 150717C00030000 C 07/17/15 30.0 21.90 24.90
ABAX 150717C00035000 C 07/17/15 35.0 15.80 20.20
ABAX 150717C00040000 C 07/17/15 40.0 10.90 15.30
ABAX 150717C00045000 C 07/17/15 45.0 6.00 10.30
ABAX 150717C00050000 C 07/17/15 50.0 1.75 6.00
ABAX 150717C00055000 C 07/17/15 55.0 0.00 3.40
ABAX 150717C00060000 C 07/17/15 60.0 0.00 2.75
ABAX 150717C00065000 C 07/17/15 65.0 0.00 2.95
ABAX 150717C00070000 C 07/17/15 70.0 0.00 3.60
ABAX 150717C00075000 C 07/17/15 75.0 0.00 0.90
ABAX 150717P00030000 P 07/17/15 30.0 0.00 4.00
ABAX 150717P00035000 P 07/17/15 35.0 0.00 3.40
ABAX 150717P00040000 P 07/17/15 40.0 0.00 0.90
ABAX 150717P00045000 P 07/17/15 45.0 0.00 0.85
ABAX 150717P00050000 P 07/17/15 50.0 0.00 1.65
ABAX 150717P00055000 P 07/17/15 55.0 0.80 5.30
ABAX 150717P00060000 P 07/17/15 60.0 5.20 9.40
ABAX 150717P00065000 P 07/17/15 65.0 10.00 14.30
ABAX 150717P00070000 P 07/17/15 70.0 15.00 19.40
ABAX 150717P00075000 P 07/17/15 75.0 20.20 24.00
ABAX 150821C00030000 C 08/21/15 30.0 21.20 25.20
ABAX 150821C00035000 C 08/21/15 35.0 15.80 20.30
ABAX 150821C00040000 C 08/21/15 40.0 11.00 15.40
ABAX 150821C00045000 C 08/21/15 45.0 6.70 11.00
ABAX 150821C00050000 C 08/21/15 50.0 3.20 5.50
ABAX 150821C00055000 C 08/21/15 55.0 0.40 3.30
ABAX 150821C00060000 C 08/21/15 60.0 0.35 1.55
ABAX 150821C00065000 C 08/21/15 65.0 0.00 0.95
ABAX 150821C00070000 C 08/21/15 70.0 0.05 0.50
ABAX 150821C00075000 C 08/21/15 75.0 0.00 1.70
ABAX 150821C00080000 C 08/21/15 80.0 0.00 3.40
ABAX 150821C00085000 C 08/21/15 85.0 0.00 2.50
ABAX 150821P00030000 P 08/21/15 30.0 0.00 1.85
ABAX 150821P00035000 P 08/21/15 35.0 0.00 1.75
ABAX 150821P00040000 P 08/21/15 40.0 0.00 4.50
ABAX 150821P00045000 P 08/21/15 45.0 0.15 1.40
ABAX 150821P00050000 P 08/21/15 50.0 1.25 4.90
ABAX 150821P00055000 P 08/21/15 55.0 3.50 5.30
ABAX 150821P00060000 P 08/21/15 60.0 6.10 10.20
ABAX 150821P00065000 P 08/21/15 65.0 10.50 14.30
ABAX 150821P00070000 P 08/21/15 70.0 15.00 19.70
ABAX 150821P00075000 P 08/21/15 75.0 20.10 24.50
ABAX 150821P00080000 P 08/21/15 80.0 25.00 29.50
ABAX 150821P00085000 P 08/21/15 85.0 30.10 34.00
ABAX 151120C00035000 C 11/20/15 35.0 16.90 20.30
ABAX 151120C00040000 C 11/20/15 40.0 11.70 15.70
ABAX 151120C00045000 C 11/20/15 45.0 7.70 11.70
ABAX 151120C00050000 C 11/20/15 50.0 4.20 8.50
ABAX 151120C00055000 C 11/20/15 55.0 3.20 5.10
ABAX 151120C00060000 C 11/20/15 60.0 1.70 3.40
ABAX 151120C00065000 C 11/20/15 65.0 0.00 4.80
ABAX 151120C00070000 C 11/20/15 70.0 0.05 2.40
ABAX 151120C00075000 C 11/20/15 75.0 0.05 3.00
ABAX 151120C00080000 C 11/20/15 80.0 0.00 2.50
ABAX 151120C00085000 C 11/20/15 85.0 0.00 2.25
ABAX 151120C00090000 C 11/20/15 90.0 0.00 1.85
ABAX 151120C00095000 C 11/20/15 95.0 0.00 0.70
ABAX 151120P00035000 P 11/20/15 35.0 0.05 0.95
ABAX 151120P00040000 P 11/20/15 40.0 0.10 1.35
ABAX 151120P00045000 P 11/20/15 45.0 0.85 2.30
ABAX 151120P00050000 P 11/20/15 50.0 2.95 3.90
ABAX 151120P00055000 P 11/20/15 55.0 5.30 6.20
ABAX 151120P00060000 P 11/20/15 60.0 7.30 11.30
ABAX 151120P00065000 P 11/20/15 65.0 11.30 15.30
ABAX 151120P00070000 P 11/20/15 70.0 15.70 19.90
ABAX 151120P00075000 P 11/20/15 75.0 20.40 24.90
ABAX 151120P00080000 P 11/20/15 80.0 25.20 29.70
ABAX 151120P00085000 P 11/20/15 85.0 30.10 34.60
ABAX 151120P00090000 P 11/20/15 90.0 35.10 39.70
ABAX 151120P00095000 P 11/20/15 95.0 39.90 44.50

OPRA data is delayed 15 minutes.