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 Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150821C00030000 C 08/21/15 30.0 17.40 21.70
ABAX 150821C00035000 C 08/21/15 35.0 12.50 16.90
ABAX 150821C00040000 C 08/21/15 40.0 7.60 11.90
ABAX 150821C00045000 C 08/21/15 45.0 2.50 6.90
ABAX 150821C00050000 C 08/21/15 50.0 0.25 2.40
ABAX 150821C00055000 C 08/21/15 55.0 0.05 1.00
ABAX 150821C00060000 C 08/21/15 60.0 0.00 0.90
ABAX 150821C00065000 C 08/21/15 65.0 0.00 0.90
ABAX 150821C00070000 C 08/21/15 70.0 0.00 0.90
ABAX 150821C00075000 C 08/21/15 75.0 0.00 0.90
ABAX 150821C00080000 C 08/21/15 80.0 0.00 4.50
ABAX 150821C00085000 C 08/21/15 85.0 0.00 1.25
ABAX 150821P00030000 P 08/21/15 30.0 0.00 4.40
ABAX 150821P00035000 P 08/21/15 35.0 0.00 4.50
ABAX 150821P00040000 P 08/21/15 40.0 0.00 4.30
ABAX 150821P00045000 P 08/21/15 45.0 0.00 1.00
ABAX 150821P00050000 P 08/21/15 50.0 0.00 3.00
ABAX 150821P00055000 P 08/21/15 55.0 3.60 8.10
ABAX 150821P00060000 P 08/21/15 60.0 8.30 12.60
ABAX 150821P00065000 P 08/21/15 65.0 13.20 17.50
ABAX 150821P00070000 P 08/21/15 70.0 18.10 22.70
ABAX 150821P00075000 P 08/21/15 75.0 23.10 27.70
ABAX 150821P00080000 P 08/21/15 80.0 28.10 32.50
ABAX 150821P00085000 P 08/21/15 85.0 33.40 37.80
ABAX 150918C00030000 C 09/18/15 30.0 17.60 21.70
ABAX 150918C00035000 C 09/18/15 35.0 12.50 16.90
ABAX 150918C00040000 C 09/18/15 40.0 7.50 11.90
ABAX 150918C00045000 C 09/18/15 45.0 3.20 7.50
ABAX 150918C00050000 C 09/18/15 50.0 0.85 3.50
ABAX 150918C00055000 C 09/18/15 55.0 0.00 4.80
ABAX 150918C00060000 C 09/18/15 60.0 0.00 4.80
ABAX 150918C00065000 C 09/18/15 65.0 0.00 4.20
ABAX 150918C00070000 C 09/18/15 70.0 0.00 4.80
ABAX 150918C00075000 C 09/18/15 75.0 0.00 4.70
ABAX 150918C00080000 C 09/18/15 80.0 0.00 0.90
ABAX 150918P00030000 P 09/18/15 30.0 0.00 0.90
ABAX 150918P00035000 P 09/18/15 35.0 0.00 4.80
ABAX 150918P00040000 P 09/18/15 40.0 0.00 4.10
ABAX 150918P00045000 P 09/18/15 45.0 0.00 4.50
ABAX 150918P00050000 P 09/18/15 50.0 1.30 4.50
ABAX 150918P00055000 P 09/18/15 55.0 4.00 8.10
ABAX 150918P00060000 P 09/18/15 60.0 8.50 12.80
ABAX 150918P00065000 P 09/18/15 65.0 13.40 17.60
ABAX 150918P00070000 P 09/18/15 70.0 18.40 22.60
ABAX 150918P00075000 P 09/18/15 75.0 23.40 27.60
ABAX 150918P00080000 P 09/18/15 80.0 28.40 32.90
ABAX 151120C00035000 C 11/20/15 35.0 12.90 16.80
ABAX 151120C00040000 C 11/20/15 40.0 8.20 12.60
ABAX 151120C00045000 C 11/20/15 45.0 4.40 8.50
ABAX 151120C00050000 C 11/20/15 50.0 2.95 4.30
ABAX 151120C00055000 C 11/20/15 55.0 1.15 2.45
ABAX 151120C00060000 C 11/20/15 60.0 0.05 2.00
ABAX 151120C00065000 C 11/20/15 65.0 0.00 2.60
ABAX 151120C00070000 C 11/20/15 70.0 0.00 1.10
ABAX 151120C00075000 C 11/20/15 75.0 0.00 0.55
ABAX 151120C00080000 C 11/20/15 80.0 0.00 1.45
ABAX 151120C00085000 C 11/20/15 85.0 0.00 2.55
ABAX 151120C00090000 C 11/20/15 90.0 0.00 2.90
ABAX 151120C00095000 C 11/20/15 95.0 0.00 1.45
ABAX 151120P00035000 P 11/20/15 35.0 0.00 1.45
ABAX 151120P00040000 P 11/20/15 40.0 0.00 2.65
ABAX 151120P00045000 P 11/20/15 45.0 1.55 2.75
ABAX 151120P00050000 P 11/20/15 50.0 3.40 4.20
ABAX 151120P00055000 P 11/20/15 55.0 5.00 9.20
ABAX 151120P00060000 P 11/20/15 60.0 9.20 13.30
ABAX 151120P00065000 P 11/20/15 65.0 13.50 17.80
ABAX 151120P00070000 P 11/20/15 70.0 18.40 22.70
ABAX 151120P00075000 P 11/20/15 75.0 23.30 27.60
ABAX 151120P00080000 P 11/20/15 80.0 28.30 32.70
ABAX 151120P00085000 P 11/20/15 85.0 33.40 37.60
ABAX 151120P00090000 P 11/20/15 90.0 38.30 42.60
ABAX 151120P00095000 P 11/20/15 95.0 43.30 47.70
ABAX 160219C00030000 C 02/19/16 30.0 17.80 21.90
ABAX 160219C00035000 C 02/19/16 35.0 12.90 17.40
ABAX 160219C00040000 C 02/19/16 40.0 8.70 13.20
ABAX 160219C00045000 C 02/19/16 45.0 5.10 9.40
ABAX 160219C00050000 C 02/19/16 50.0 2.25 6.00
ABAX 160219C00055000 C 02/19/16 55.0 0.80 4.00
ABAX 160219C00060000 C 02/19/16 60.0 0.00 2.60
ABAX 160219C00065000 C 02/19/16 65.0 0.00 4.60
ABAX 160219C00070000 C 02/19/16 70.0 0.00 4.80
ABAX 160219C00075000 C 02/19/16 75.0 0.00 2.00
ABAX 160219P00030000 P 02/19/16 30.0 0.00 2.00
ABAX 160219P00035000 P 02/19/16 35.0 0.00 2.30
ABAX 160219P00040000 P 02/19/16 40.0 0.20 4.50
ABAX 160219P00045000 P 02/19/16 45.0 2.50 4.20
ABAX 160219P00050000 P 02/19/16 50.0 4.60 6.50
ABAX 160219P00055000 P 02/19/16 55.0 6.20 10.40
ABAX 160219P00060000 P 02/19/16 60.0 9.80 14.10
ABAX 160219P00065000 P 02/19/16 65.0 14.30 18.50
ABAX 160219P00070000 P 02/19/16 70.0 18.80 23.10
ABAX 160219P00075000 P 02/19/16 75.0 23.80 27.80

OPRA data is delayed 15 minutes.