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 (2014-11-21)Premium Content

Abaxis Inc (ABAX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 141220C00025000 C 12/20/14 25.0 33.70 35.50
ABAX 141220C00030000 C 12/20/14 30.0 27.50 32.00
ABAX 141220C00035000 C 12/20/14 35.0 22.30 26.90
ABAX 141220C00040000 C 12/20/14 40.0 17.40 22.00
ABAX 141220C00045000 C 12/20/14 45.0 12.40 16.70
ABAX 141220C00050000 C 12/20/14 50.0 8.80 10.30
ABAX 141220C00055000 C 12/20/14 55.0 3.70 5.50
ABAX 141220C00060000 C 12/20/14 60.0 0.00 4.70
ABAX 141220C00065000 C 12/20/14 65.0 0.00 4.80
ABAX 141220C00070000 C 12/20/14 70.0 0.00 4.80
ABAX 141220C00075000 C 12/20/14 75.0 0.00 0.50
ABAX 141220C00080000 C 12/20/14 80.0 0.00 0.50
ABAX 141220P00025000 P 12/20/14 25.0 0.00 0.50
ABAX 141220P00030000 P 12/20/14 30.0 0.00 4.70
ABAX 141220P00035000 P 12/20/14 35.0 0.00 1.35
ABAX 141220P00040000 P 12/20/14 40.0 0.00 4.80
ABAX 141220P00045000 P 12/20/14 45.0 0.00 0.85
ABAX 141220P00050000 P 12/20/14 50.0 0.00 0.50
ABAX 141220P00055000 P 12/20/14 55.0 0.00 0.50
ABAX 141220P00060000 P 12/20/14 60.0 0.00 1.95
ABAX 141220P00065000 P 12/20/14 65.0 3.80 7.50
ABAX 141220P00070000 P 12/20/14 70.0 8.30 12.60
ABAX 141220P00075000 P 12/20/14 75.0 13.30 17.60
ABAX 141220P00080000 P 12/20/14 80.0 19.30 21.40
ABAX 150117C00030000 C 01/17/15 30.0 28.30 31.00
ABAX 150117C00035000 C 01/17/15 35.0 22.50 27.00
ABAX 150117C00040000 C 01/17/15 40.0 17.50 22.00
ABAX 150117C00045000 C 01/17/15 45.0 12.40 16.80
ABAX 150117C00050000 C 01/17/15 50.0 7.40 11.50
ABAX 150117C00055000 C 01/17/15 55.0 2.80 6.40
ABAX 150117C00060000 C 01/17/15 60.0 0.45 3.00
ABAX 150117C00065000 C 01/17/15 65.0 0.00 2.75
ABAX 150117C00070000 C 01/17/15 70.0 0.00 4.80
ABAX 150117C00075000 C 01/17/15 75.0 0.00 4.80
ABAX 150117C00080000 C 01/17/15 80.0 0.00 0.50
ABAX 150117P00030000 P 01/17/15 30.0 0.00 0.50
ABAX 150117P00035000 P 01/17/15 35.0 0.00 4.80
ABAX 150117P00040000 P 01/17/15 40.0 0.00 4.80
ABAX 150117P00045000 P 01/17/15 45.0 0.00 4.80
ABAX 150117P00050000 P 01/17/15 50.0 0.00 0.50
ABAX 150117P00055000 P 01/17/15 55.0 0.00 0.55
ABAX 150117P00060000 P 01/17/15 60.0 0.80 2.45
ABAX 150117P00065000 P 01/17/15 65.0 3.70 7.60
ABAX 150117P00070000 P 01/17/15 70.0 8.40 12.80
ABAX 150117P00075000 P 01/17/15 75.0 13.30 17.60
ABAX 150117P00080000 P 01/17/15 80.0 19.50 22.50
ABAX 150220C00022500 C 02/20/15 22.5 34.90 39.40
ABAX 150220C00025000 C 02/20/15 25.0 32.40 37.00
ABAX 150220C00030000 C 02/20/15 30.0 27.40 31.90
ABAX 150220C00035000 C 02/20/15 35.0 22.50 27.00
ABAX 150220C00040000 C 02/20/15 40.0 17.40 22.00
ABAX 150220C00045000 C 02/20/15 45.0 12.90 15.90
ABAX 150220C00050000 C 02/20/15 50.0 8.10 10.50
ABAX 150220C00055000 C 02/20/15 55.0 4.90 6.50
ABAX 150220C00060000 C 02/20/15 60.0 1.95 3.50
ABAX 150220C00065000 C 02/20/15 65.0 0.35 1.35
ABAX 150220C00070000 C 02/20/15 70.0 0.00 0.50
ABAX 150220C00075000 C 02/20/15 75.0 0.00 0.50
ABAX 150220C00080000 C 02/20/15 80.0 0.00 0.50
ABAX 150220P00022500 P 02/20/15 22.5 0.00 0.50
ABAX 150220P00025000 P 02/20/15 25.0 0.00 4.80
ABAX 150220P00030000 P 02/20/15 30.0 0.00 4.80
ABAX 150220P00035000 P 02/20/15 35.0 0.00 4.40
ABAX 150220P00040000 P 02/20/15 40.0 0.00 1.75
ABAX 150220P00045000 P 02/20/15 45.0 0.00 1.15
ABAX 150220P00050000 P 02/20/15 50.0 0.00 2.65
ABAX 150220P00055000 P 02/20/15 55.0 0.75 2.10
ABAX 150220P00060000 P 02/20/15 60.0 2.65 4.10
ABAX 150220P00065000 P 02/20/15 65.0 4.80 8.70
ABAX 150220P00070000 P 02/20/15 70.0 8.90 12.90
ABAX 150220P00075000 P 02/20/15 75.0 13.30 17.60
ABAX 150220P00080000 P 02/20/15 80.0 19.00 22.50
ABAX 150515C00030000 C 05/15/15 30.0 28.40 30.70
ABAX 150515C00035000 C 05/15/15 35.0 22.50 26.90
ABAX 150515C00040000 C 05/15/15 40.0 17.50 22.10
ABAX 150515C00045000 C 05/15/15 45.0 13.70 16.50
ABAX 150515C00050000 C 05/15/15 50.0 8.60 12.70
ABAX 150515C00055000 C 05/15/15 55.0 6.10 8.50
ABAX 150515C00060000 C 05/15/15 60.0 3.20 5.30
ABAX 150515C00065000 C 05/15/15 65.0 1.65 2.95
ABAX 150515C00070000 C 05/15/15 70.0 0.50 1.55
ABAX 150515C00075000 C 05/15/15 75.0 0.00 1.15
ABAX 150515C00080000 C 05/15/15 80.0 0.00 0.85
ABAX 150515P00030000 P 05/15/15 30.0 0.00 0.70
ABAX 150515P00035000 P 05/15/15 35.0 0.00 0.50
ABAX 150515P00040000 P 05/15/15 40.0 0.00 0.50
ABAX 150515P00045000 P 05/15/15 45.0 0.25 0.75
ABAX 150515P00050000 P 05/15/15 50.0 0.90 1.95
ABAX 150515P00055000 P 05/15/15 55.0 2.00 3.40
ABAX 150515P00060000 P 05/15/15 60.0 3.40 6.40
ABAX 150515P00065000 P 05/15/15 65.0 7.00 9.60
ABAX 150515P00070000 P 05/15/15 70.0 9.70 13.50
ABAX 150515P00075000 P 05/15/15 75.0 13.80 18.00
ABAX 150515P00080000 P 05/15/15 80.0 19.30 21.70

OPRA data is delayed 15 minutes.