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 (2014-11-21)Premium Content

Abaxis Inc (ABAX)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 141220C00025000 C 12/20/14 25.0 27.90 31.10
ABAX 141220C00030000 C 12/20/14 30.0 23.00 27.20
ABAX 141220C00035000 C 12/20/14 35.0 17.80 22.40
ABAX 141220C00040000 C 12/20/14 40.0 13.00 17.40
ABAX 141220C00045000 C 12/20/14 45.0 7.90 12.10
ABAX 141220C00050000 C 12/20/14 50.0 3.00 6.20
ABAX 141220C00055000 C 12/20/14 55.0 0.40 1.85
ABAX 141220C00060000 C 12/20/14 60.0 0.00 4.70
ABAX 141220C00065000 C 12/20/14 65.0 0.00 4.80
ABAX 141220C00070000 C 12/20/14 70.0 0.00 4.50
ABAX 141220C00075000 C 12/20/14 75.0 0.00 0.60
ABAX 141220C00080000 C 12/20/14 80.0 0.00 0.55
ABAX 141220P00025000 P 12/20/14 25.0 0.00 4.70
ABAX 141220P00030000 P 12/20/14 30.0 0.00 4.60
ABAX 141220P00035000 P 12/20/14 35.0 0.00 4.70
ABAX 141220P00040000 P 12/20/14 40.0 0.00 4.80
ABAX 141220P00045000 P 12/20/14 45.0 0.00 0.85
ABAX 141220P00050000 P 12/20/14 50.0 0.00 0.50
ABAX 141220P00055000 P 12/20/14 55.0 0.75 2.45
ABAX 141220P00060000 P 12/20/14 60.0 3.90 7.00
ABAX 141220P00065000 P 12/20/14 65.0 8.00 12.20
ABAX 141220P00070000 P 12/20/14 70.0 12.80 17.20
ABAX 141220P00075000 P 12/20/14 75.0 17.90 22.20
ABAX 141220P00080000 P 12/20/14 80.0 23.90 27.10
ABAX 150117C00030000 C 01/17/15 30.0 22.90 26.20
ABAX 150117C00035000 C 01/17/15 35.0 18.10 22.30
ABAX 150117C00040000 C 01/17/15 40.0 13.00 17.30
ABAX 150117C00045000 C 01/17/15 45.0 8.00 12.20
ABAX 150117C00050000 C 01/17/15 50.0 3.40 6.30
ABAX 150117C00055000 C 01/17/15 55.0 0.40 3.40
ABAX 150117C00060000 C 01/17/15 60.0 0.00 0.50
ABAX 150117C00065000 C 01/17/15 65.0 0.00 4.60
ABAX 150117C00070000 C 01/17/15 70.0 0.00 4.80
ABAX 150117C00075000 C 01/17/15 75.0 0.00 4.80
ABAX 150117C00080000 C 01/17/15 80.0 0.00 4.60
ABAX 150117P00030000 P 01/17/15 30.0 0.00 4.60
ABAX 150117P00035000 P 01/17/15 35.0 0.00 4.80
ABAX 150117P00040000 P 01/17/15 40.0 0.00 4.70
ABAX 150117P00045000 P 01/17/15 45.0 0.00 2.80
ABAX 150117P00050000 P 01/17/15 50.0 0.00 4.70
ABAX 150117P00055000 P 01/17/15 55.0 0.80 4.80
ABAX 150117P00060000 P 01/17/15 60.0 4.00 7.10
ABAX 150117P00065000 P 01/17/15 65.0 7.90 12.20
ABAX 150117P00070000 P 01/17/15 70.0 12.80 17.20
ABAX 150117P00075000 P 01/17/15 75.0 17.60 22.20
ABAX 150117P00080000 P 01/17/15 80.0 23.90 27.10
ABAX 150220C00022500 C 02/20/15 22.5 30.60 33.70
ABAX 150220C00025000 C 02/20/15 25.0 28.10 32.50
ABAX 150220C00030000 C 02/20/15 30.0 23.10 27.50
ABAX 150220C00035000 C 02/20/15 35.0 18.20 22.50
ABAX 150220C00040000 C 02/20/15 40.0 13.30 17.80
ABAX 150220C00045000 C 02/20/15 45.0 8.60 11.40
ABAX 150220C00050000 C 02/20/15 50.0 4.40 7.10
ABAX 150220C00055000 C 02/20/15 55.0 1.00 4.80
ABAX 150220C00060000 C 02/20/15 60.0 0.45 3.90
ABAX 150220C00065000 C 02/20/15 65.0 0.00 0.70
ABAX 150220C00070000 C 02/20/15 70.0 0.00 0.65
ABAX 150220C00075000 C 02/20/15 75.0 0.00 1.90
ABAX 150220C00080000 C 02/20/15 80.0 0.00 0.60
ABAX 150220P00022500 P 02/20/15 22.5 0.00 0.60
ABAX 150220P00025000 P 02/20/15 25.0 0.00 2.45
ABAX 150220P00030000 P 02/20/15 30.0 0.00 2.45
ABAX 150220P00035000 P 02/20/15 35.0 0.00 3.00
ABAX 150220P00040000 P 02/20/15 40.0 0.00 1.85
ABAX 150220P00045000 P 02/20/15 45.0 0.10 4.80
ABAX 150220P00050000 P 02/20/15 50.0 0.85 2.10
ABAX 150220P00055000 P 02/20/15 55.0 2.10 5.30
ABAX 150220P00060000 P 02/20/15 60.0 4.80 8.50
ABAX 150220P00065000 P 02/20/15 65.0 8.00 12.40
ABAX 150220P00070000 P 02/20/15 70.0 12.80 17.20
ABAX 150220P00075000 P 02/20/15 75.0 17.90 22.10
ABAX 150220P00080000 P 02/20/15 80.0 23.90 27.10
ABAX 150515C00030000 C 05/15/15 30.0 22.90 26.40
ABAX 150515C00035000 C 05/15/15 35.0 18.10 22.60
ABAX 150515C00040000 C 05/15/15 40.0 13.40 17.60
ABAX 150515C00045000 C 05/15/15 45.0 8.90 12.70
ABAX 150515C00050000 C 05/15/15 50.0 5.50 8.40
ABAX 150515C00055000 C 05/15/15 55.0 2.90 5.60
ABAX 150515C00060000 C 05/15/15 60.0 1.40 3.30
ABAX 150515C00065000 C 05/15/15 65.0 0.40 1.70
ABAX 150515C00070000 C 05/15/15 70.0 0.00 0.50
ABAX 150515C00075000 C 05/15/15 75.0 0.00 0.50
ABAX 150515C00080000 C 05/15/15 80.0 0.00 0.25
ABAX 150515P00030000 P 05/15/15 30.0 0.00 2.70
ABAX 150515P00035000 P 05/15/15 35.0 0.00 0.50
ABAX 150515P00040000 P 05/15/15 40.0 0.15 0.65
ABAX 150515P00045000 P 05/15/15 45.0 0.75 4.10
ABAX 150515P00050000 P 05/15/15 50.0 1.80 4.70
ABAX 150515P00055000 P 05/15/15 55.0 3.60 6.80
ABAX 150515P00060000 P 05/15/15 60.0 6.40 9.60
ABAX 150515P00065000 P 05/15/15 65.0 9.40 12.40
ABAX 150515P00070000 P 05/15/15 70.0 13.10 17.40
ABAX 150515P00075000 P 05/15/15 75.0 17.90 22.20
ABAX 150515P00080000 P 05/15/15 80.0 24.10 27.10

OPRA data is delayed 15 minutes.