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 (2016-08-19)Premium Content

Abaxis Inc (ABAX)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 160916C00030000 C 09/16/16 30.0 17.70 21.40
ABAX 160916C00035000 C 09/16/16 35.0 12.50 16.90
ABAX 160916C00040000 C 09/16/16 40.0 7.20 11.80
ABAX 160916C00045000 C 09/16/16 45.0 3.70 6.60
ABAX 160916C00050000 C 09/16/16 50.0 0.65 1.80
ABAX 160916C00055000 C 09/16/16 55.0 0.00 0.40
ABAX 160916C00060000 C 09/16/16 60.0 0.00 4.80
ABAX 160916C00065000 C 09/16/16 65.0 0.00 4.60
ABAX 160916C00070000 C 09/16/16 70.0 0.00 4.70
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 4.80
ABAX 160916P00040000 P 09/16/16 40.0 0.00 0.40
ABAX 160916P00045000 P 09/16/16 45.0 0.05 1.00
ABAX 160916P00050000 P 09/16/16 50.0 0.90 2.50
ABAX 160916P00055000 P 09/16/16 55.0 3.70 8.30
ABAX 160916P00060000 P 09/16/16 60.0 8.20 12.80
ABAX 160916P00065000 P 09/16/16 65.0 13.20 17.80
ABAX 160916P00070000 P 09/16/16 70.0 18.60 22.90
ABAX 160916P00075000 P 09/16/16 75.0 23.70 28.00
ABAX 160916P00080000 P 09/16/16 80.0 29.10 32.80
ABAX 161021C00025000 C 10/21/16 25.0 22.50 26.40
ABAX 161021C00030000 C 10/21/16 30.0 17.50 21.90
ABAX 161021C00035000 C 10/21/16 35.0 12.20 16.90
ABAX 161021C00040000 C 10/21/16 40.0 7.30 11.90
ABAX 161021C00045000 C 10/21/16 45.0 4.30 6.50
ABAX 161021C00050000 C 10/21/16 50.0 1.60 3.10
ABAX 161021C00055000 C 10/21/16 55.0 0.35 1.25
ABAX 161021C00060000 C 10/21/16 60.0 0.00 0.50
ABAX 161021C00065000 C 10/21/16 65.0 0.00 0.45
ABAX 161021C00070000 C 10/21/16 70.0 0.00 0.45
ABAX 161021P00025000 P 10/21/16 25.0 0.00 0.45
ABAX 161021P00030000 P 10/21/16 30.0 0.00 1.20
ABAX 161021P00035000 P 10/21/16 35.0 0.00 0.45
ABAX 161021P00040000 P 10/21/16 40.0 0.05 0.50
ABAX 161021P00045000 P 10/21/16 45.0 0.35 1.30
ABAX 161021P00050000 P 10/21/16 50.0 2.10 3.40
ABAX 161021P00055000 P 10/21/16 55.0 5.30 7.20
ABAX 161021P00060000 P 10/21/16 60.0 8.70 13.00
ABAX 161021P00065000 P 10/21/16 65.0 13.10 17.90
ABAX 161021P00070000 P 10/21/16 70.0 19.10 22.90
ABAX 161118C00022500 C 11/18/16 22.5 25.00 29.10
ABAX 161118C00025000 C 11/18/16 25.0 22.10 26.90
ABAX 161118C00030000 C 11/18/16 30.0 17.10 21.90
ABAX 161118C00035000 C 11/18/16 35.0 12.50 16.90
ABAX 161118C00040000 C 11/18/16 40.0 8.30 11.60
ABAX 161118C00045000 C 11/18/16 45.0 5.70 7.70
ABAX 161118C00050000 C 11/18/16 50.0 2.75 4.30
ABAX 161118C00055000 C 11/18/16 55.0 1.00 2.50
ABAX 161118C00060000 C 11/18/16 60.0 0.50 1.15
ABAX 161118C00065000 C 11/18/16 65.0 0.05 0.55
ABAX 161118C00070000 C 11/18/16 70.0 0.00 0.45
ABAX 161118P00022500 P 11/18/16 22.5 0.00 0.50
ABAX 161118P00025000 P 11/18/16 25.0 0.00 1.40
ABAX 161118P00030000 P 11/18/16 30.0 0.00 0.45
ABAX 161118P00035000 P 11/18/16 35.0 0.00 0.50
ABAX 161118P00040000 P 11/18/16 40.0 0.20 1.70
ABAX 161118P00045000 P 11/18/16 45.0 1.30 2.55
ABAX 161118P00050000 P 11/18/16 50.0 3.30 4.70
ABAX 161118P00055000 P 11/18/16 55.0 6.30 7.90
ABAX 161118P00060000 P 11/18/16 60.0 9.90 13.20
ABAX 161118P00065000 P 11/18/16 65.0 13.70 18.30
ABAX 161118P00070000 P 11/18/16 70.0 19.10 23.00
ABAX 170217C00022500 C 02/17/17 22.5 25.00 29.40
ABAX 170217C00025000 C 02/17/17 25.0 22.10 26.80
ABAX 170217C00030000 C 02/17/17 30.0 17.50 22.00
ABAX 170217C00035000 C 02/17/17 35.0 13.90 17.10
ABAX 170217C00040000 C 02/17/17 40.0 9.70 12.70
ABAX 170217C00045000 C 02/17/17 45.0 6.30 9.50
ABAX 170217C00050000 C 02/17/17 50.0 3.90 6.70
ABAX 170217C00055000 C 02/17/17 55.0 2.25 3.80
ABAX 170217C00060000 C 02/17/17 60.0 0.95 2.75
ABAX 170217C00065000 C 02/17/17 65.0 0.00 4.20
ABAX 170217C00070000 C 02/17/17 70.0 0.45 1.00
ABAX 170217P00022500 P 02/17/17 22.5 0.00 2.60
ABAX 170217P00025000 P 02/17/17 25.0 0.00 0.50
ABAX 170217P00030000 P 02/17/17 30.0 0.00 1.85
ABAX 170217P00035000 P 02/17/17 35.0 0.00 2.45
ABAX 170217P00040000 P 02/17/17 40.0 1.00 2.45
ABAX 170217P00045000 P 02/17/17 45.0 0.50 3.50
ABAX 170217P00050000 P 02/17/17 50.0 4.90 6.10
ABAX 170217P00055000 P 02/17/17 55.0 7.50 9.40
ABAX 170217P00060000 P 02/17/17 60.0 10.80 13.80
ABAX 170217P00065000 P 02/17/17 65.0 15.20 17.80
ABAX 170217P00070000 P 02/17/17 70.0 19.90 22.10

OPRA data is delayed 15 minutes.