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 (2016-05-20)Premium Content

Abaxis Inc (ABAX)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 160819C00030000 C 08/19/16 30.0 17.80 21.20
ABAX 160819C00035000 C 08/19/16 35.0 12.50 16.50
ABAX 160819C00040000 C 08/19/16 40.0 7.60 11.50
ABAX 160819C00045000 C 08/19/16 45.0 3.80 5.70
ABAX 160819C00050000 C 08/19/16 50.0 1.10 1.75
ABAX 160819C00055000 C 08/19/16 55.0 0.00 0.75
ABAX 160819C00060000 C 08/19/16 60.0 0.00 0.60
ABAX 160819C00065000 C 08/19/16 65.0 0.00 0.45
ABAX 160819C00070000 C 08/19/16 70.0 0.00 0.85
ABAX 160819C00075000 C 08/19/16 75.0 0.00 0.85
ABAX 160819P00030000 P 08/19/16 30.0 0.00 0.75
ABAX 160819P00035000 P 08/19/16 35.0 0.00 0.75
ABAX 160819P00040000 P 08/19/16 40.0 0.00 0.45
ABAX 160819P00045000 P 08/19/16 45.0 0.05 0.60
ABAX 160819P00050000 P 08/19/16 50.0 1.30 2.05
ABAX 160819P00055000 P 08/19/16 55.0 4.50 7.80
ABAX 160819P00060000 P 08/19/16 60.0 9.10 12.80
ABAX 160819P00065000 P 08/19/16 65.0 13.60 17.70
ABAX 160819P00070000 P 08/19/16 70.0 19.10 22.50
ABAX 160819P00075000 P 08/19/16 75.0 24.10 27.30
ABAX 160916C00030000 C 09/16/16 30.0 17.90 20.90
ABAX 160916C00035000 C 09/16/16 35.0 12.60 17.00
ABAX 160916C00040000 C 09/16/16 40.0 7.20 11.70
ABAX 160916C00045000 C 09/16/16 45.0 4.40 6.10
ABAX 160916C00050000 C 09/16/16 50.0 1.50 2.40
ABAX 160916C00055000 C 09/16/16 55.0 0.20 0.95
ABAX 160916C00060000 C 09/16/16 60.0 0.00 0.65
ABAX 160916C00065000 C 09/16/16 65.0 0.00 0.85
ABAX 160916C00070000 C 09/16/16 70.0 0.00 0.85
ABAX 160916C00075000 C 09/16/16 75.0 0.00 4.70
ABAX 160916C00080000 C 09/16/16 80.0 0.00 0.45
ABAX 160916P00030000 P 09/16/16 30.0 0.00 0.45
ABAX 160916P00035000 P 09/16/16 35.0 0.00 1.40
ABAX 160916P00040000 P 09/16/16 40.0 0.00 0.65
ABAX 160916P00045000 P 09/16/16 45.0 0.55 1.25
ABAX 160916P00050000 P 09/16/16 50.0 2.15 2.95
ABAX 160916P00055000 P 09/16/16 55.0 5.40 7.00
ABAX 160916P00060000 P 09/16/16 60.0 8.30 12.80
ABAX 160916P00065000 P 09/16/16 65.0 13.70 18.00
ABAX 160916P00070000 P 09/16/16 70.0 18.70 23.00
ABAX 160916P00075000 P 09/16/16 75.0 23.60 27.70
ABAX 160916P00080000 P 09/16/16 80.0 29.40 32.80
ABAX 161118C00022500 C 11/18/16 22.5 25.20 28.70
ABAX 161118C00025000 C 11/18/16 25.0 22.40 26.90
ABAX 161118C00030000 C 11/18/16 30.0 17.10 21.70
ABAX 161118C00035000 C 11/18/16 35.0 12.50 16.80
ABAX 161118C00040000 C 11/18/16 40.0 9.40 11.50
ABAX 161118C00045000 C 11/18/16 45.0 5.80 7.50
ABAX 161118C00050000 C 11/18/16 50.0 3.10 4.40
ABAX 161118C00055000 C 11/18/16 55.0 1.25 2.55
ABAX 161118C00060000 C 11/18/16 60.0 0.25 1.50
ABAX 161118C00065000 C 11/18/16 65.0 0.00 1.15
ABAX 161118C00070000 C 11/18/16 70.0 0.00 0.80
ABAX 161118P00022500 P 11/18/16 22.5 0.00 0.60
ABAX 161118P00025000 P 11/18/16 25.0 0.00 2.30
ABAX 161118P00030000 P 11/18/16 30.0 0.00 0.55
ABAX 161118P00035000 P 11/18/16 35.0 0.20 0.75
ABAX 161118P00040000 P 11/18/16 40.0 0.60 1.40
ABAX 161118P00045000 P 11/18/16 45.0 2.05 2.45
ABAX 161118P00050000 P 11/18/16 50.0 4.00 5.20
ABAX 161118P00055000 P 11/18/16 55.0 7.10 8.60
ABAX 161118P00060000 P 11/18/16 60.0 10.50 12.50
ABAX 161118P00065000 P 11/18/16 65.0 14.50 17.70
ABAX 161118P00070000 P 11/18/16 70.0 19.30 22.70
ABAX 170217C00022500 C 02/17/17 22.5 25.10 28.70
ABAX 170217C00025000 C 02/17/17 25.0 22.50 27.10
ABAX 170217C00030000 C 02/17/17 30.0 17.60 22.20
ABAX 170217C00035000 C 02/17/17 35.0 14.00 16.50
ABAX 170217C00040000 C 02/17/17 40.0 10.10 12.70
ABAX 170217C00045000 C 02/17/17 45.0 6.80 8.70
ABAX 170217C00050000 C 02/17/17 50.0 4.10 6.00
ABAX 170217C00055000 C 02/17/17 55.0 2.70 4.10
ABAX 170217C00060000 C 02/17/17 60.0 0.90 2.80
ABAX 170217C00065000 C 02/17/17 65.0 0.80 2.10
ABAX 170217C00070000 C 02/17/17 70.0 0.05 1.40
ABAX 170217P00022500 P 02/17/17 22.5 0.00 0.80
ABAX 170217P00025000 P 02/17/17 25.0 0.00 0.85
ABAX 170217P00030000 P 02/17/17 30.0 0.00 0.60
ABAX 170217P00035000 P 02/17/17 35.0 0.25 1.20
ABAX 170217P00040000 P 02/17/17 40.0 1.40 2.70
ABAX 170217P00045000 P 02/17/17 45.0 2.85 4.20
ABAX 170217P00050000 P 02/17/17 50.0 5.10 6.80
ABAX 170217P00055000 P 02/17/17 55.0 8.20 9.90
ABAX 170217P00060000 P 02/17/17 60.0 11.50 14.00
ABAX 170217P00065000 P 02/17/17 65.0 15.50 18.10
ABAX 170217P00070000 P 02/17/17 70.0 20.00 22.80

OPRA data is delayed 15 minutes.