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 (2016-11-18)Premium Content

Abaxis Inc (ABAX)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 170120C00030000 C 01/20/17 30.0 17.10 21.50
ABAX 170120C00035000 C 01/20/17 35.0 12.10 17.00
ABAX 170120C00040000 C 01/20/17 40.0 7.00 11.50
ABAX 170120C00045000 C 01/20/17 45.0 2.05 6.20
ABAX 170120C00050000 C 01/20/17 50.0 0.00 1.10
ABAX 170120C00055000 C 01/20/17 55.0 0.00 0.25
ABAX 170120C00060000 C 01/20/17 60.0 0.00 1.00
ABAX 170120C00065000 C 01/20/17 65.0 0.00 1.00
ABAX 170120C00070000 C 01/20/17 70.0 0.00 1.00
ABAX 170120C00075000 C 01/20/17 75.0 0.00 3.40
ABAX 170120P00030000 P 01/20/17 30.0 0.00 0.50
ABAX 170120P00035000 P 01/20/17 35.0 0.00 1.00
ABAX 170120P00040000 P 01/20/17 40.0 0.00 0.50
ABAX 170120P00045000 P 01/20/17 45.0 0.00 0.50
ABAX 170120P00050000 P 01/20/17 50.0 0.65 2.40
ABAX 170120P00055000 P 01/20/17 55.0 4.20 7.40
ABAX 170120P00060000 P 01/20/17 60.0 8.50 12.90
ABAX 170120P00065000 P 01/20/17 65.0 13.50 18.30
ABAX 170120P00070000 P 01/20/17 70.0 18.50 23.30
ABAX 170120P00075000 P 01/20/17 75.0 23.50 27.90
ABAX 170217C00022500 C 02/17/17 22.5 24.50 29.00
ABAX 170217C00025000 C 02/17/17 25.0 22.10 27.00
ABAX 170217C00030000 C 02/17/17 30.0 17.10 22.00
ABAX 170217C00035000 C 02/17/17 35.0 12.10 17.00
ABAX 170217C00040000 C 02/17/17 40.0 7.50 12.00
ABAX 170217C00045000 C 02/17/17 45.0 3.50 7.90
ABAX 170217C00050000 C 02/17/17 50.0 2.15 3.40
ABAX 170217C00055000 C 02/17/17 55.0 0.00 1.85
ABAX 170217C00060000 C 02/17/17 60.0 0.05 0.65
ABAX 170217C00065000 C 02/17/17 65.0 0.00 0.50
ABAX 170217C00070000 C 02/17/17 70.0 0.00 0.50
ABAX 170217P00022500 P 02/17/17 22.5 0.00 0.50
ABAX 170217P00025000 P 02/17/17 25.0 0.00 0.50
ABAX 170217P00030000 P 02/17/17 30.0 0.00 3.50
ABAX 170217P00035000 P 02/17/17 35.0 0.00 0.50
ABAX 170217P00040000 P 02/17/17 40.0 0.15 0.95
ABAX 170217P00045000 P 02/17/17 45.0 1.10 3.50
ABAX 170217P00050000 P 02/17/17 50.0 2.60 4.40
ABAX 170217P00055000 P 02/17/17 55.0 4.10 8.70
ABAX 170217P00060000 P 02/17/17 60.0 8.50 13.40
ABAX 170217P00065000 P 02/17/17 65.0 13.10 18.00
ABAX 170217P00070000 P 02/17/17 70.0 18.50 22.10
ABAX 170519C00025000 C 05/19/17 25.0 22.90 26.80
ABAX 170519C00030000 C 05/19/17 30.0 17.10 22.00
ABAX 170519C00035000 C 05/19/17 35.0 12.60 17.50
ABAX 170519C00040000 C 05/19/17 40.0 9.00 13.50
ABAX 170519C00045000 C 05/19/17 45.0 5.50 9.90
ABAX 170519C00050000 C 05/19/17 50.0 3.90 5.80
ABAX 170519C00055000 C 05/19/17 55.0 1.80 4.60
ABAX 170519C00060000 C 05/19/17 60.0 0.00 2.55
ABAX 170519C00065000 C 05/19/17 65.0 0.35 1.45
ABAX 170519C00070000 C 05/19/17 70.0 0.15 1.00
ABAX 170519P00025000 P 05/19/17 25.0 0.00 0.50
ABAX 170519P00030000 P 05/19/17 30.0 0.00 1.50
ABAX 170519P00035000 P 05/19/17 35.0 0.25 1.00
ABAX 170519P00040000 P 05/19/17 40.0 0.90 2.20
ABAX 170519P00045000 P 05/19/17 45.0 2.50 4.60
ABAX 170519P00050000 P 05/19/17 50.0 4.70 6.20
ABAX 170519P00055000 P 05/19/17 55.0 8.00 11.00
ABAX 170519P00060000 P 05/19/17 60.0 10.10 14.50
ABAX 170519P00065000 P 05/19/17 65.0 14.00 18.50
ABAX 170519P00070000 P 05/19/17 70.0 19.70 22.70
ABAX 170818C00030000 C 08/18/17 30.0 18.20 22.40
ABAX 170818C00035000 C 08/18/17 35.0 13.50 17.90
ABAX 170818C00040000 C 08/18/17 40.0 9.50 14.00
ABAX 170818C00045000 C 08/18/17 45.0 7.50 10.60
ABAX 170818C00050000 C 08/18/17 50.0 5.30 6.90
ABAX 170818C00055000 C 08/18/17 55.0 2.85 5.90
ABAX 170818C00060000 C 08/18/17 60.0 2.15 4.90
ABAX 170818C00065000 C 08/18/17 65.0 1.40 3.00
ABAX 170818C00070000 C 08/18/17 70.0 0.30 2.30
ABAX 170818C00075000 C 08/18/17 75.0 0.40 2.40
ABAX 170818C00080000 C 08/18/17 80.0 0.15 1.00
ABAX 170818P00030000 P 08/18/17 30.0 0.20 1.10
ABAX 170818P00035000 P 08/18/17 35.0 0.80 1.30
ABAX 170818P00040000 P 08/18/17 40.0 0.05 4.10
ABAX 170818P00045000 P 08/18/17 45.0 3.60 5.40
ABAX 170818P00050000 P 08/18/17 50.0 5.80 9.00
ABAX 170818P00055000 P 08/18/17 55.0 8.20 10.70
ABAX 170818P00060000 P 08/18/17 60.0 11.90 14.20
ABAX 170818P00065000 P 08/18/17 65.0 14.70 19.50
ABAX 170818P00070000 P 08/18/17 70.0 19.10 24.00
ABAX 170818P00075000 P 08/18/17 75.0 23.60 28.50
ABAX 170818P00080000 P 08/18/17 80.0 29.00 33.50

OPRA data is delayed 15 minutes.