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 (2015-05-22)Premium Content

Abaxis Inc (ABAX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150717C00030000 C 07/17/15 30.0 19.80 22.80
ABAX 150717C00035000 C 07/17/15 35.0 13.70 18.00
ABAX 150717C00040000 C 07/17/15 40.0 8.50 13.00
ABAX 150717C00045000 C 07/17/15 45.0 4.30 8.00
ABAX 150717C00050000 C 07/17/15 50.0 0.75 2.90
ABAX 150717C00055000 C 07/17/15 55.0 0.00 2.25
ABAX 150717C00060000 C 07/17/15 60.0 0.00 4.80
ABAX 150717C00065000 C 07/17/15 65.0 0.00 1.95
ABAX 150717C00070000 C 07/17/15 70.0 0.00 0.50
ABAX 150717C00075000 C 07/17/15 75.0 0.00 0.70
ABAX 150717P00030000 P 07/17/15 30.0 0.00 0.20
ABAX 150717P00035000 P 07/17/15 35.0 0.00 2.40
ABAX 150717P00040000 P 07/17/15 40.0 0.00 4.20
ABAX 150717P00045000 P 07/17/15 45.0 0.00 4.10
ABAX 150717P00050000 P 07/17/15 50.0 0.05 1.65
ABAX 150717P00055000 P 07/17/15 55.0 2.20 5.20
ABAX 150717P00060000 P 07/17/15 60.0 7.20 10.80
ABAX 150717P00065000 P 07/17/15 65.0 12.20 16.10
ABAX 150717P00070000 P 07/17/15 70.0 17.20 21.50
ABAX 150717P00075000 P 07/17/15 75.0 22.30 25.60
ABAX 150821C00030000 C 08/21/15 30.0 19.80 23.00
ABAX 150821C00035000 C 08/21/15 35.0 13.70 18.10
ABAX 150821C00040000 C 08/21/15 40.0 9.00 13.40
ABAX 150821C00045000 C 08/21/15 45.0 4.80 9.10
ABAX 150821C00050000 C 08/21/15 50.0 2.40 5.90
ABAX 150821C00055000 C 08/21/15 55.0 0.40 4.00
ABAX 150821C00060000 C 08/21/15 60.0 0.00 0.75
ABAX 150821C00065000 C 08/21/15 65.0 0.00 0.50
ABAX 150821C00070000 C 08/21/15 70.0 0.00 2.80
ABAX 150821C00075000 C 08/21/15 75.0 0.00 2.60
ABAX 150821C00080000 C 08/21/15 80.0 0.00 4.80
ABAX 150821C00085000 C 08/21/15 85.0 0.00 1.60
ABAX 150821P00030000 P 08/21/15 30.0 0.00 0.50
ABAX 150821P00035000 P 08/21/15 35.0 0.00 4.00
ABAX 150821P00040000 P 08/21/15 40.0 0.00 3.50
ABAX 150821P00045000 P 08/21/15 45.0 0.00 2.35
ABAX 150821P00050000 P 08/21/15 50.0 1.90 3.00
ABAX 150821P00055000 P 08/21/15 55.0 3.20 6.20
ABAX 150821P00060000 P 08/21/15 60.0 7.80 10.40
ABAX 150821P00065000 P 08/21/15 65.0 12.20 15.40
ABAX 150821P00070000 P 08/21/15 70.0 17.10 21.50
ABAX 150821P00075000 P 08/21/15 75.0 22.10 26.50
ABAX 150821P00080000 P 08/21/15 80.0 27.20 31.60
ABAX 150821P00085000 P 08/21/15 85.0 32.00 35.30
ABAX 151120C00035000 C 11/20/15 35.0 15.10 18.50
ABAX 151120C00040000 C 11/20/15 40.0 9.90 14.10
ABAX 151120C00045000 C 11/20/15 45.0 6.10 10.40
ABAX 151120C00050000 C 11/20/15 50.0 3.60 5.40
ABAX 151120C00055000 C 11/20/15 55.0 2.25 2.85
ABAX 151120C00060000 C 11/20/15 60.0 0.05 2.10
ABAX 151120C00065000 C 11/20/15 65.0 0.15 1.00
ABAX 151120C00070000 C 11/20/15 70.0 0.05 0.80
ABAX 151120C00075000 C 11/20/15 75.0 0.05 0.60
ABAX 151120C00080000 C 11/20/15 80.0 0.00 0.50
ABAX 151120C00085000 C 11/20/15 85.0 0.00 4.80
ABAX 151120C00090000 C 11/20/15 90.0 0.00 4.10
ABAX 151120C00095000 C 11/20/15 95.0 0.00 4.40
ABAX 151120P00035000 P 11/20/15 35.0 0.00 0.90
ABAX 151120P00040000 P 11/20/15 40.0 0.00 4.50
ABAX 151120P00045000 P 11/20/15 45.0 0.00 2.35
ABAX 151120P00050000 P 11/20/15 50.0 3.60 4.30
ABAX 151120P00055000 P 11/20/15 55.0 4.40 7.60
ABAX 151120P00060000 P 11/20/15 60.0 8.60 11.30
ABAX 151120P00065000 P 11/20/15 65.0 12.60 16.50
ABAX 151120P00070000 P 11/20/15 70.0 17.40 21.90
ABAX 151120P00075000 P 11/20/15 75.0 22.20 26.60
ABAX 151120P00080000 P 11/20/15 80.0 27.20 31.70
ABAX 151120P00085000 P 11/20/15 85.0 32.30 36.60
ABAX 151120P00090000 P 11/20/15 90.0 37.30 41.70
ABAX 151120P00095000 P 11/20/15 95.0 42.10 46.50
ABAX 160219C00030000 C 02/19/16 30.0 19.70 23.10
ABAX 160219C00035000 C 02/19/16 35.0 14.50 18.50
ABAX 160219C00040000 C 02/19/16 40.0 10.80 14.50
ABAX 160219C00045000 C 02/19/16 45.0 7.00 11.10
ABAX 160219C00050000 C 02/19/16 50.0 5.50 6.30
ABAX 160219C00055000 C 02/19/16 55.0 2.90 4.00
ABAX 160219C00060000 C 02/19/16 60.0 1.65 2.50
ABAX 160219C00065000 C 02/19/16 65.0 0.65 1.95
ABAX 160219C00070000 C 02/19/16 70.0 0.20 2.25
ABAX 160219C00075000 C 02/19/16 75.0 0.00 0.95
ABAX 160219P00030000 P 02/19/16 30.0 0.00 1.20
ABAX 160219P00035000 P 02/19/16 35.0 0.15 1.20
ABAX 160219P00040000 P 02/19/16 40.0 0.55 2.35
ABAX 160219P00045000 P 02/19/16 45.0 2.40 3.40
ABAX 160219P00050000 P 02/19/16 50.0 4.50 5.60
ABAX 160219P00055000 P 02/19/16 55.0 6.90 8.30
ABAX 160219P00060000 P 02/19/16 60.0 8.80 13.20
ABAX 160219P00065000 P 02/19/16 65.0 13.10 17.30
ABAX 160219P00070000 P 02/19/16 70.0 17.50 21.70
ABAX 160219P00075000 P 02/19/16 75.0 22.40 25.50

OPRA data is delayed 15 minutes.