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 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150320C00030000 C 03/20/15 30.0 31.20 33.10
ABAX 150320C00035000 C 03/20/15 35.0 25.20 29.50
ABAX 150320C00040000 C 03/20/15 40.0 20.10 24.50
ABAX 150320C00045000 C 03/20/15 45.0 15.10 19.50
ABAX 150320C00050000 C 03/20/15 50.0 11.10 13.30
ABAX 150320C00055000 C 03/20/15 55.0 6.50 8.50
ABAX 150320C00060000 C 03/20/15 60.0 1.75 4.30
ABAX 150320C00065000 C 03/20/15 65.0 0.00 0.60
ABAX 150320C00070000 C 03/20/15 70.0 0.00 0.50
ABAX 150320C00075000 C 03/20/15 75.0 0.00 0.40
ABAX 150320C00080000 C 03/20/15 80.0 0.00 0.50
ABAX 150320C00085000 C 03/20/15 85.0 0.00 0.50
ABAX 150320P00030000 P 03/20/15 30.0 0.00 0.50
ABAX 150320P00035000 P 03/20/15 35.0 0.00 0.50
ABAX 150320P00040000 P 03/20/15 40.0 0.00 0.50
ABAX 150320P00045000 P 03/20/15 45.0 0.00 0.50
ABAX 150320P00050000 P 03/20/15 50.0 0.00 0.50
ABAX 150320P00055000 P 03/20/15 55.0 0.00 0.50
ABAX 150320P00060000 P 03/20/15 60.0 0.10 0.80
ABAX 150320P00065000 P 03/20/15 65.0 2.30 5.00
ABAX 150320P00070000 P 03/20/15 70.0 6.80 8.80
ABAX 150320P00075000 P 03/20/15 75.0 11.80 13.40
ABAX 150320P00080000 P 03/20/15 80.0 15.50 19.90
ABAX 150320P00085000 P 03/20/15 85.0 22.00 25.00
ABAX 150417C00035000 C 04/17/15 35.0 25.00 29.20
ABAX 150417C00040000 C 04/17/15 40.0 20.10 24.50
ABAX 150417C00045000 C 04/17/15 45.0 15.90 18.70
ABAX 150417C00050000 C 04/17/15 50.0 11.60 13.90
ABAX 150417C00055000 C 04/17/15 55.0 6.90 8.30
ABAX 150417C00060000 C 04/17/15 60.0 2.50 4.00
ABAX 150417C00065000 C 04/17/15 65.0 0.50 1.30
ABAX 150417C00070000 C 04/17/15 70.0 0.00 0.50
ABAX 150417C00075000 C 04/17/15 75.0 0.00 0.50
ABAX 150417C00080000 C 04/17/15 80.0 0.00 0.50
ABAX 150417C00085000 C 04/17/15 85.0 0.00 0.45
ABAX 150417C00090000 C 04/17/15 90.0 0.00 0.50
ABAX 150417P00035000 P 04/17/15 35.0 0.00 0.50
ABAX 150417P00040000 P 04/17/15 40.0 0.00 0.40
ABAX 150417P00045000 P 04/17/15 45.0 0.00 0.50
ABAX 150417P00050000 P 04/17/15 50.0 0.00 0.50
ABAX 150417P00055000 P 04/17/15 55.0 0.00 0.50
ABAX 150417P00060000 P 04/17/15 60.0 0.55 1.60
ABAX 150417P00065000 P 04/17/15 65.0 2.80 5.80
ABAX 150417P00070000 P 04/17/15 70.0 7.10 9.80
ABAX 150417P00075000 P 04/17/15 75.0 11.70 13.70
ABAX 150417P00080000 P 04/17/15 80.0 16.70 18.80
ABAX 150417P00085000 P 04/17/15 85.0 20.60 24.90
ABAX 150417P00090000 P 04/17/15 90.0 26.90 28.80
ABAX 150515C00030000 C 05/15/15 30.0 31.60 33.20
ABAX 150515C00035000 C 05/15/15 35.0 25.80 29.00
ABAX 150515C00040000 C 05/15/15 40.0 20.90 23.90
ABAX 150515C00045000 C 05/15/15 45.0 15.80 19.10
ABAX 150515C00050000 C 05/15/15 50.0 11.40 14.30
ABAX 150515C00055000 C 05/15/15 55.0 7.00 9.60
ABAX 150515C00060000 C 05/15/15 60.0 3.80 5.00
ABAX 150515C00065000 C 05/15/15 65.0 1.50 2.95
ABAX 150515C00070000 C 05/15/15 70.0 0.30 0.80
ABAX 150515C00075000 C 05/15/15 75.0 0.00 0.50
ABAX 150515C00080000 C 05/15/15 80.0 0.00 0.50
ABAX 150515P00030000 P 05/15/15 30.0 0.00 0.40
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 0.00 0.50
ABAX 150515P00050000 P 05/15/15 50.0 0.05 0.55
ABAX 150515P00055000 P 05/15/15 55.0 0.65 1.15
ABAX 150515P00060000 P 05/15/15 60.0 1.65 2.60
ABAX 150515P00065000 P 05/15/15 65.0 4.00 5.80
ABAX 150515P00070000 P 05/15/15 70.0 7.80 9.00
ABAX 150515P00075000 P 05/15/15 75.0 11.30 15.10
ABAX 150515P00080000 P 05/15/15 80.0 16.00 20.00
ABAX 150821C00030000 C 08/21/15 30.0 31.40 34.00
ABAX 150821C00035000 C 08/21/15 35.0 25.20 29.60
ABAX 150821C00040000 C 08/21/15 40.0 20.10 24.60
ABAX 150821C00045000 C 08/21/15 45.0 15.80 19.80
ABAX 150821C00050000 C 08/21/15 50.0 12.30 14.30
ABAX 150821C00055000 C 08/21/15 55.0 7.80 10.20
ABAX 150821C00060000 C 08/21/15 60.0 5.20 7.30
ABAX 150821C00065000 C 08/21/15 65.0 2.80 5.90
ABAX 150821C00070000 C 08/21/15 70.0 1.40 2.65
ABAX 150821C00075000 C 08/21/15 75.0 0.50 1.60
ABAX 150821C00080000 C 08/21/15 80.0 0.05 1.15
ABAX 150821C00085000 C 08/21/15 85.0 0.00 0.50
ABAX 150821P00030000 P 08/21/15 30.0 0.00 0.75
ABAX 150821P00035000 P 08/21/15 35.0 0.00 0.75
ABAX 150821P00040000 P 08/21/15 40.0 0.00 0.50
ABAX 150821P00045000 P 08/21/15 45.0 0.15 0.65
ABAX 150821P00050000 P 08/21/15 50.0 0.75 1.25
ABAX 150821P00055000 P 08/21/15 55.0 1.40 2.80
ABAX 150821P00060000 P 08/21/15 60.0 3.30 4.40
ABAX 150821P00065000 P 08/21/15 65.0 5.80 7.50
ABAX 150821P00070000 P 08/21/15 70.0 8.70 11.10
ABAX 150821P00075000 P 08/21/15 75.0 13.10 15.00
ABAX 150821P00080000 P 08/21/15 80.0 16.10 20.30
ABAX 150821P00085000 P 08/21/15 85.0 22.10 24.10

OPRA data is delayed 15 minutes.