Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abaxis Inc (ABAX)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 180119C00025000 C Jan 19, 2018 25.0 20.50 25.50
ABAX 180119C00030000 C Jan 19, 2018 30.0 16.10 21.00
ABAX 180119C00035000 C Jan 19, 2018 35.0 11.10 16.00
ABAX 180119C00040000 C Jan 19, 2018 40.0 6.10 11.00
ABAX 180119C00045000 C Jan 19, 2018 45.0 2.05 4.20
ABAX 180119C00050000 C Jan 19, 2018 50.0 0.10 1.05
ABAX 180119C00055000 C Jan 19, 2018 55.0 0.00 0.55
ABAX 180119C00060000 C Jan 19, 2018 60.0 0.00 5.00
ABAX 180119C00065000 C Jan 19, 2018 65.0 0.00 5.00
ABAX 180119C00070000 C Jan 19, 2018 70.0 0.00 5.00
ABAX 180119P00025000 P Jan 19, 2018 25.0 0.00 4.80
ABAX 180119P00030000 P Jan 19, 2018 30.0 0.00 5.00
ABAX 180119P00035000 P Jan 19, 2018 35.0 0.00 5.00
ABAX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.50
ABAX 180119P00045000 P Jan 19, 2018 45.0 0.05 0.65
ABAX 180119P00050000 P Jan 19, 2018 50.0 2.25 2.95
ABAX 180119P00055000 P Jan 19, 2018 55.0 5.10 10.00
ABAX 180119P00060000 P Jan 19, 2018 60.0 10.30 14.90
ABAX 180119P00065000 P Jan 19, 2018 65.0 14.60 19.50
ABAX 180119P00070000 P Jan 19, 2018 70.0 19.50 24.50
ABAX 180216C00030000 C Feb 16, 2018 30.0 15.60 20.40
ABAX 180216C00035000 C Feb 16, 2018 35.0 11.10 15.90
ABAX 180216C00040000 C Feb 16, 2018 40.0 8.10 10.80
ABAX 180216C00045000 C Feb 16, 2018 45.0 4.10 5.20
ABAX 180216C00050000 C Feb 16, 2018 50.0 1.55 5.00
ABAX 180216C00055000 C Feb 16, 2018 55.0 0.50 0.75
ABAX 180216C00060000 C Feb 16, 2018 60.0 0.10 0.25
ABAX 180216C00065000 C Feb 16, 2018 65.0 0.00 0.10
ABAX 180216C00070000 C Feb 16, 2018 70.0 0.00 5.00
ABAX 180216C00075000 C Feb 16, 2018 75.0 0.00 5.00
ABAX 180216P00030000 P Feb 16, 2018 30.0 0.00 4.90
ABAX 180216P00035000 P Feb 16, 2018 35.0 0.00 0.15
ABAX 180216P00040000 P Feb 16, 2018 40.0 0.20 0.75
ABAX 180216P00045000 P Feb 16, 2018 45.0 1.20 4.90
ABAX 180216P00050000 P Feb 16, 2018 50.0 3.50 6.10
ABAX 180216P00055000 P Feb 16, 2018 55.0 7.10 8.10
ABAX 180216P00060000 P Feb 16, 2018 60.0 9.60 14.50
ABAX 180216P00065000 P Feb 16, 2018 65.0 14.50 19.50
ABAX 180216P00070000 P Feb 16, 2018 70.0 19.60 24.40
ABAX 180216P00075000 P Feb 16, 2018 75.0 24.50 29.50
ABAX 180518C00022500 C May 18, 2018 22.5 23.50 28.50
ABAX 180518C00025000 C May 18, 2018 25.0 21.00 26.00
ABAX 180518C00030000 C May 18, 2018 30.0 16.00 21.00
ABAX 180518C00035000 C May 18, 2018 35.0 11.50 16.50
ABAX 180518C00040000 C May 18, 2018 40.0 8.80 9.80
ABAX 180518C00045000 C May 18, 2018 45.0 5.80 6.30
ABAX 180518C00050000 C May 18, 2018 50.0 2.95 3.70
ABAX 180518C00055000 C May 18, 2018 55.0 1.40 2.15
ABAX 180518C00060000 C May 18, 2018 60.0 0.85 1.05
ABAX 180518C00065000 C May 18, 2018 65.0 0.00 0.55
ABAX 180518P00022500 P May 18, 2018 22.5 0.00 5.00
ABAX 180518P00025000 P May 18, 2018 25.0 0.00 5.00
ABAX 180518P00030000 P May 18, 2018 30.0 0.15 0.25
ABAX 180518P00035000 P May 18, 2018 35.0 0.05 0.65
ABAX 180518P00040000 P May 18, 2018 40.0 1.10 1.95
ABAX 180518P00045000 P May 18, 2018 45.0 2.35 3.00
ABAX 180518P00050000 P May 18, 2018 50.0 5.10 6.00
ABAX 180518P00055000 P May 18, 2018 55.0 8.40 9.00
ABAX 180518P00060000 P May 18, 2018 60.0 11.30 13.20
ABAX 180518P00065000 P May 18, 2018 65.0 14.60 19.50
OPRA data is delayed 15 minutes.