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 (2014-05-23)Premium Content

Abaxis Inc (ABAX)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 140816C00020000 C 08/16/14 20.0 20.30 24.40
ABAX 140816C00022500 C 08/16/14 22.5 17.80 21.90
ABAX 140816C00025000 C 08/16/14 25.0 15.30 19.40
ABAX 140816C00030000 C 08/16/14 30.0 10.30 14.40
ABAX 140816C00035000 C 08/16/14 35.0 5.70 9.60
ABAX 140816C00040000 C 08/16/14 40.0 2.50 5.20
ABAX 140816C00045000 C 08/16/14 45.0 0.15 1.65
ABAX 140816C00050000 C 08/16/14 50.0 0.00 0.80
ABAX 140816C00055000 C 08/16/14 55.0 0.00 0.60
ABAX 140816P00020000 P 08/16/14 20.0 0.00 0.60
ABAX 140816P00022500 P 08/16/14 22.5 0.00 0.60
ABAX 140816P00025000 P 08/16/14 25.0 0.00 0.60
ABAX 140816P00030000 P 08/16/14 30.0 0.00 0.85
ABAX 140816P00035000 P 08/16/14 35.0 0.00 0.65
ABAX 140816P00040000 P 08/16/14 40.0 0.45 1.75
ABAX 140816P00045000 P 08/16/14 45.0 1.20 5.20
ABAX 140816P00050000 P 08/16/14 50.0 5.60 9.40
ABAX 140816P00055000 P 08/16/14 55.0 10.70 14.80
ABAX 140920C00022500 C 09/20/14 22.5 17.80 21.90
ABAX 140920C00025000 C 09/20/14 25.0 15.30 19.40
ABAX 140920C00030000 C 09/20/14 30.0 10.30 14.50
ABAX 140920C00035000 C 09/20/14 35.0 5.90 8.90
ABAX 140920C00040000 C 09/20/14 40.0 2.75 5.70
ABAX 140920C00045000 C 09/20/14 45.0 0.70 2.65
ABAX 140920C00050000 C 09/20/14 50.0 0.00 1.10
ABAX 140920C00055000 C 09/20/14 55.0 0.00 0.90
ABAX 140920C00060000 C 09/20/14 60.0 0.00 0.85
ABAX 140920P00022500 P 09/20/14 22.5 0.00 0.90
ABAX 140920P00025000 P 09/20/14 25.0 0.00 0.80
ABAX 140920P00030000 P 09/20/14 30.0 0.00 1.00
ABAX 140920P00035000 P 09/20/14 35.0 0.00 1.45
ABAX 140920P00040000 P 09/20/14 40.0 0.85 3.10
ABAX 140920P00045000 P 09/20/14 45.0 2.85 5.30
ABAX 140920P00050000 P 09/20/14 50.0 5.90 9.60
ABAX 140920P00055000 P 09/20/14 55.0 10.60 14.80
ABAX 140920P00060000 P 09/20/14 60.0 15.70 19.70
ABAX 141122C00020000 C 11/22/14 20.0 20.30 24.70
ABAX 141122C00022500 C 11/22/14 22.5 17.90 21.90
ABAX 141122C00025000 C 11/22/14 25.0 15.30 19.40
ABAX 141122C00030000 C 11/22/14 30.0 10.50 14.60
ABAX 141122C00035000 C 11/22/14 35.0 6.60 10.00
ABAX 141122C00040000 C 11/22/14 40.0 3.00 6.60
ABAX 141122C00045000 C 11/22/14 45.0 0.25 4.80
ABAX 141122C00050000 C 11/22/14 50.0 0.30 1.45
ABAX 141122C00055000 C 11/22/14 55.0 0.00 1.50
ABAX 141122P00020000 P 11/22/14 20.0 0.00 1.40
ABAX 141122P00022500 P 11/22/14 22.5 0.00 1.40
ABAX 141122P00025000 P 11/22/14 25.0 0.00 1.40
ABAX 141122P00030000 P 11/22/14 30.0 0.05 1.75
ABAX 141122P00035000 P 11/22/14 35.0 0.15 3.40
ABAX 141122P00040000 P 11/22/14 40.0 1.60 2.90
ABAX 141122P00045000 P 11/22/14 45.0 2.60 5.80
ABAX 141122P00050000 P 11/22/14 50.0 6.70 10.10
ABAX 141122P00055000 P 11/22/14 55.0 10.90 15.00
ABAX 150220C00022500 C 02/20/15 22.5 17.90 22.00
ABAX 150220C00025000 C 02/20/15 25.0 15.50 19.50
ABAX 150220C00030000 C 02/20/15 30.0 10.80 15.00
ABAX 150220C00035000 C 02/20/15 35.0 6.90 11.10
ABAX 150220C00040000 C 02/20/15 40.0 3.40 7.70
ABAX 150220C00045000 C 02/20/15 45.0 0.80 5.20
ABAX 150220C00050000 C 02/20/15 50.0 0.05 4.70
ABAX 150220C00055000 C 02/20/15 55.0 0.00 4.70
ABAX 150220C00060000 C 02/20/15 60.0 0.00 4.70
ABAX 150220C00065000 C 02/20/15 65.0 0.00 4.70
ABAX 150220P00022500 P 02/20/15 22.5 0.00 4.50
ABAX 150220P00025000 P 02/20/15 25.0 0.00 4.60
ABAX 150220P00030000 P 02/20/15 30.0 0.30 4.70
ABAX 150220P00035000 P 02/20/15 35.0 0.00 4.70
ABAX 150220P00040000 P 02/20/15 40.0 0.60 5.10
ABAX 150220P00045000 P 02/20/15 45.0 3.30 7.70
ABAX 150220P00050000 P 02/20/15 50.0 6.80 11.10
ABAX 150220P00055000 P 02/20/15 55.0 11.00 15.40
ABAX 150220P00060000 P 02/20/15 60.0 16.00 20.10
ABAX 150220P00065000 P 02/20/15 65.0 20.80 24.80

OPRA data is delayed 15 minutes.