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 (2015-08-21)Premium Content

Abaxis Inc (ABAX)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 150918C00030000 C 09/18/15 30.0 15.10 19.40
ABAX 150918C00035000 C 09/18/15 35.0 10.10 14.30
ABAX 150918C00040000 C 09/18/15 40.0 5.10 9.50
ABAX 150918C00045000 C 09/18/15 45.0 1.50 4.80
ABAX 150918C00050000 C 09/18/15 50.0 0.00 2.45
ABAX 150918C00055000 C 09/18/15 55.0 0.00 1.00
ABAX 150918C00060000 C 09/18/15 60.0 0.00 4.80
ABAX 150918C00065000 C 09/18/15 65.0 0.00 4.80
ABAX 150918C00070000 C 09/18/15 70.0 0.00 4.80
ABAX 150918C00075000 C 09/18/15 75.0 0.00 4.80
ABAX 150918C00080000 C 09/18/15 80.0 0.00 1.30
ABAX 150918P00030000 P 09/18/15 30.0 0.00 1.30
ABAX 150918P00035000 P 09/18/15 35.0 0.00 3.60
ABAX 150918P00040000 P 09/18/15 40.0 0.00 4.70
ABAX 150918P00045000 P 09/18/15 45.0 0.00 2.20
ABAX 150918P00050000 P 09/18/15 50.0 1.50 5.80
ABAX 150918P00055000 P 09/18/15 55.0 5.80 10.10
ABAX 150918P00060000 P 09/18/15 60.0 10.80 15.10
ABAX 150918P00065000 P 09/18/15 65.0 15.70 20.20
ABAX 150918P00070000 P 09/18/15 70.0 20.60 25.20
ABAX 150918P00075000 P 09/18/15 75.0 25.70 30.20
ABAX 150918P00080000 P 09/18/15 80.0 30.70 35.00
ABAX 151016C00025000 C 10/16/15 25.0 20.20 24.40
ABAX 151016C00030000 C 10/16/15 30.0 15.20 19.50
ABAX 151016C00035000 C 10/16/15 35.0 10.10 14.70
ABAX 151016C00040000 C 10/16/15 40.0 5.40 9.70
ABAX 151016C00045000 C 10/16/15 45.0 1.60 4.90
ABAX 151016C00050000 C 10/16/15 50.0 0.00 3.10
ABAX 151016C00055000 C 10/16/15 55.0 0.00 4.80
ABAX 151016C00060000 C 10/16/15 60.0 0.00 4.20
ABAX 151016C00065000 C 10/16/15 65.0 0.00 4.80
ABAX 151016C00070000 C 10/16/15 70.0 0.00 1.30
ABAX 151016P00025000 P 10/16/15 25.0 0.00 1.30
ABAX 151016P00030000 P 10/16/15 30.0 0.00 4.80
ABAX 151016P00035000 P 10/16/15 35.0 0.00 4.80
ABAX 151016P00040000 P 10/16/15 40.0 0.00 4.80
ABAX 151016P00045000 P 10/16/15 45.0 0.00 4.80
ABAX 151016P00050000 P 10/16/15 50.0 2.00 6.40
ABAX 151016P00055000 P 10/16/15 55.0 6.90 10.10
ABAX 151016P00060000 P 10/16/15 60.0 10.80 15.10
ABAX 151016P00065000 P 10/16/15 65.0 15.80 20.20
ABAX 151016P00070000 P 10/16/15 70.0 20.80 24.90
ABAX 151120C00035000 C 11/20/15 35.0 10.70 14.60
ABAX 151120C00040000 C 11/20/15 40.0 6.20 10.30
ABAX 151120C00045000 C 11/20/15 45.0 3.20 6.50
ABAX 151120C00050000 C 11/20/15 50.0 1.95 2.75
ABAX 151120C00055000 C 11/20/15 55.0 0.40 2.70
ABAX 151120C00060000 C 11/20/15 60.0 0.05 2.50
ABAX 151120C00065000 C 11/20/15 65.0 0.00 2.20
ABAX 151120C00070000 C 11/20/15 70.0 0.00 0.95
ABAX 151120C00075000 C 11/20/15 75.0 0.00 1.40
ABAX 151120C00080000 C 11/20/15 80.0 0.00 1.45
ABAX 151120C00085000 C 11/20/15 85.0 0.00 1.45
ABAX 151120C00090000 C 11/20/15 90.0 0.00 4.70
ABAX 151120C00095000 C 11/20/15 95.0 0.00 1.45
ABAX 151120P00035000 P 11/20/15 35.0 0.00 2.05
ABAX 151120P00040000 P 11/20/15 40.0 0.00 2.65
ABAX 151120P00045000 P 11/20/15 45.0 1.95 2.75
ABAX 151120P00050000 P 11/20/15 50.0 3.00 7.40
ABAX 151120P00055000 P 11/20/15 55.0 6.80 10.90
ABAX 151120P00060000 P 11/20/15 60.0 12.00 15.20
ABAX 151120P00065000 P 11/20/15 65.0 15.80 20.20
ABAX 151120P00070000 P 11/20/15 70.0 20.70 25.10
ABAX 151120P00075000 P 11/20/15 75.0 25.60 30.00
ABAX 151120P00080000 P 11/20/15 80.0 30.60 35.10
ABAX 151120P00085000 P 11/20/15 85.0 35.60 40.00
ABAX 151120P00090000 P 11/20/15 90.0 40.60 45.00
ABAX 151120P00095000 P 11/20/15 95.0 45.60 50.00
ABAX 160219C00030000 C 02/19/16 30.0 15.50 19.70
ABAX 160219C00035000 C 02/19/16 35.0 10.80 15.10
ABAX 160219C00040000 C 02/19/16 40.0 7.00 11.30
ABAX 160219C00045000 C 02/19/16 45.0 3.90 8.10
ABAX 160219C00050000 C 02/19/16 50.0 3.20 4.00
ABAX 160219C00055000 C 02/19/16 55.0 0.00 4.80
ABAX 160219C00060000 C 02/19/16 60.0 0.20 4.80
ABAX 160219C00065000 C 02/19/16 65.0 0.00 2.65
ABAX 160219C00070000 C 02/19/16 70.0 0.00 3.20
ABAX 160219C00075000 C 02/19/16 75.0 0.00 1.65
ABAX 160219P00030000 P 02/19/16 30.0 0.00 1.40
ABAX 160219P00035000 P 02/19/16 35.0 0.10 2.10
ABAX 160219P00040000 P 02/19/16 40.0 0.20 4.90
ABAX 160219P00045000 P 02/19/16 45.0 3.30 5.90
ABAX 160219P00050000 P 02/19/16 50.0 5.20 6.80
ABAX 160219P00055000 P 02/19/16 55.0 7.90 12.20
ABAX 160219P00060000 P 02/19/16 60.0 11.90 16.10
ABAX 160219P00065000 P 02/19/16 65.0 16.50 20.60
ABAX 160219P00070000 P 02/19/16 70.0 20.90 25.40
ABAX 160219P00075000 P 02/19/16 75.0 26.10 30.00

OPRA data is delayed 15 minutes.