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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150220C00022500 C 02/20/15 22.5 36.80 41.30
ABAX 150220C00025000 C 02/20/15 25.0 34.20 38.70
ABAX 150220C00030000 C 02/20/15 30.0 29.20 33.80
ABAX 150220C00035000 C 02/20/15 35.0 24.20 28.90
ABAX 150220C00040000 C 02/20/15 40.0 19.20 23.90
ABAX 150220C00045000 C 02/20/15 45.0 15.20 18.20
ABAX 150220C00050000 C 02/20/15 50.0 10.20 13.20
ABAX 150220C00055000 C 02/20/15 55.0 5.20 8.30
ABAX 150220C00060000 C 02/20/15 60.0 1.70 4.00
ABAX 150220C00065000 C 02/20/15 65.0 0.15 3.30
ABAX 150220C00070000 C 02/20/15 70.0 0.00 4.70
ABAX 150220C00075000 C 02/20/15 75.0 0.00 4.70
ABAX 150220C00080000 C 02/20/15 80.0 0.00 3.00
ABAX 150220P00022500 P 02/20/15 22.5 0.00 3.60
ABAX 150220P00025000 P 02/20/15 25.0 0.00 4.60
ABAX 150220P00030000 P 02/20/15 30.0 0.00 4.60
ABAX 150220P00035000 P 02/20/15 35.0 0.00 4.60
ABAX 150220P00040000 P 02/20/15 40.0 0.00 2.50
ABAX 150220P00045000 P 02/20/15 45.0 0.00 3.30
ABAX 150220P00050000 P 02/20/15 50.0 0.00 3.00
ABAX 150220P00055000 P 02/20/15 55.0 0.00 1.05
ABAX 150220P00060000 P 02/20/15 60.0 0.00 2.45
ABAX 150220P00065000 P 02/20/15 65.0 2.30 5.10
ABAX 150220P00070000 P 02/20/15 70.0 6.60 10.20
ABAX 150220P00075000 P 02/20/15 75.0 11.30 15.80
ABAX 150220P00080000 P 02/20/15 80.0 16.90 19.80
ABAX 150320C00030000 C 03/20/15 30.0 30.20 33.20
ABAX 150320C00035000 C 03/20/15 35.0 24.20 28.70
ABAX 150320C00040000 C 03/20/15 40.0 19.30 23.80
ABAX 150320C00045000 C 03/20/15 45.0 14.30 18.80
ABAX 150320C00050000 C 03/20/15 50.0 9.30 13.80
ABAX 150320C00055000 C 03/20/15 55.0 4.90 8.80
ABAX 150320C00060000 C 03/20/15 60.0 2.20 5.40
ABAX 150320C00065000 C 03/20/15 65.0 0.15 4.10
ABAX 150320C00070000 C 03/20/15 70.0 0.00 1.50
ABAX 150320C00075000 C 03/20/15 75.0 0.00 4.60
ABAX 150320C00080000 C 03/20/15 80.0 0.00 4.60
ABAX 150320C00085000 C 03/20/15 85.0 0.00 3.60
ABAX 150320P00030000 P 03/20/15 30.0 0.00 2.15
ABAX 150320P00035000 P 03/20/15 35.0 0.00 4.80
ABAX 150320P00040000 P 03/20/15 40.0 0.00 4.80
ABAX 150320P00045000 P 03/20/15 45.0 0.00 4.60
ABAX 150320P00050000 P 03/20/15 50.0 0.00 4.60
ABAX 150320P00055000 P 03/20/15 55.0 0.00 2.00
ABAX 150320P00060000 P 03/20/15 60.0 0.00 3.50
ABAX 150320P00065000 P 03/20/15 65.0 2.90 5.70
ABAX 150320P00070000 P 03/20/15 70.0 7.00 10.90
ABAX 150320P00075000 P 03/20/15 75.0 11.50 15.80
ABAX 150320P00080000 P 03/20/15 80.0 16.30 20.90
ABAX 150320P00085000 P 03/20/15 85.0 21.90 25.00
ABAX 150515C00030000 C 05/15/15 30.0 30.30 33.20
ABAX 150515C00035000 C 05/15/15 35.0 24.20 28.70
ABAX 150515C00040000 C 05/15/15 40.0 19.30 23.80
ABAX 150515C00045000 C 05/15/15 45.0 15.50 18.40
ABAX 150515C00050000 C 05/15/15 50.0 9.90 14.20
ABAX 150515C00055000 C 05/15/15 55.0 6.70 10.00
ABAX 150515C00060000 C 05/15/15 60.0 3.90 5.70
ABAX 150515C00065000 C 05/15/15 65.0 1.70 4.40
ABAX 150515C00070000 C 05/15/15 70.0 0.50 2.20
ABAX 150515C00075000 C 05/15/15 75.0 0.00 3.40
ABAX 150515C00080000 C 05/15/15 80.0 0.00 3.30
ABAX 150515P00030000 P 05/15/15 30.0 0.00 2.55
ABAX 150515P00035000 P 05/15/15 35.0 0.00 4.80
ABAX 150515P00040000 P 05/15/15 40.0 0.00 3.50
ABAX 150515P00045000 P 05/15/15 45.0 0.00 4.80
ABAX 150515P00050000 P 05/15/15 50.0 0.00 4.60
ABAX 150515P00055000 P 05/15/15 55.0 0.00 4.80
ABAX 150515P00060000 P 05/15/15 60.0 1.30 4.20
ABAX 150515P00065000 P 05/15/15 65.0 4.30 6.90
ABAX 150515P00070000 P 05/15/15 70.0 8.00 10.90
ABAX 150515P00075000 P 05/15/15 75.0 11.70 15.90
ABAX 150515P00080000 P 05/15/15 80.0 17.10 20.10
ABAX 150821C00030000 C 08/21/15 30.0 29.90 33.20
ABAX 150821C00035000 C 08/21/15 35.0 24.50 29.00
ABAX 150821C00040000 C 08/21/15 40.0 19.30 24.00
ABAX 150821C00045000 C 08/21/15 45.0 14.80 19.30
ABAX 150821C00050000 C 08/21/15 50.0 11.30 15.00
ABAX 150821C00055000 C 08/21/15 55.0 7.70 11.10
ABAX 150821C00060000 C 08/21/15 60.0 4.80 8.20
ABAX 150821C00065000 C 08/21/15 65.0 2.70 6.10
ABAX 150821C00070000 C 08/21/15 70.0 1.50 4.80
ABAX 150821C00075000 C 08/21/15 75.0 0.00 4.80
ABAX 150821C00080000 C 08/21/15 80.0 0.00 4.80
ABAX 150821C00085000 C 08/21/15 85.0 0.00 3.30
ABAX 150821P00030000 P 08/21/15 30.0 0.00 3.40
ABAX 150821P00035000 P 08/21/15 35.0 0.00 4.80
ABAX 150821P00040000 P 08/21/15 40.0 0.00 4.20
ABAX 150821P00045000 P 08/21/15 45.0 0.00 4.60
ABAX 150821P00050000 P 08/21/15 50.0 0.00 3.80
ABAX 150821P00055000 P 08/21/15 55.0 0.40 4.70
ABAX 150821P00060000 P 08/21/15 60.0 2.50 5.30
ABAX 150821P00065000 P 08/21/15 65.0 5.40 8.10
ABAX 150821P00070000 P 08/21/15 70.0 9.00 12.00
ABAX 150821P00075000 P 08/21/15 75.0 13.10 15.70
ABAX 150821P00080000 P 08/21/15 80.0 17.00 21.40
ABAX 150821P00085000 P 08/21/15 85.0 22.30 25.40

OPRA data is delayed 15 minutes.