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 (2016-11-18)Premium Content

Abaxis Inc (ABAX)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 161216C00030000 C 12/16/16 30.0 19.70 23.40
ABAX 161216C00035000 C 12/16/16 35.0 13.60 18.50
ABAX 161216C00040000 C 12/16/16 40.0 8.60 13.50
ABAX 161216C00045000 C 12/16/16 45.0 4.20 8.40
ABAX 161216C00050000 C 12/16/16 50.0 1.00 3.20
ABAX 161216C00055000 C 12/16/16 55.0 0.00 1.15
ABAX 161216C00060000 C 12/16/16 60.0 0.00 0.55
ABAX 161216C00065000 C 12/16/16 65.0 0.00 0.10
ABAX 161216C00070000 C 12/16/16 70.0 0.00 0.80
ABAX 161216C00075000 C 12/16/16 75.0 0.00 0.80
ABAX 161216P00030000 P 12/16/16 30.0 0.00 0.80
ABAX 161216P00035000 P 12/16/16 35.0 0.00 0.80
ABAX 161216P00040000 P 12/16/16 40.0 0.00 0.75
ABAX 161216P00045000 P 12/16/16 45.0 0.00 0.45
ABAX 161216P00050000 P 12/16/16 50.0 0.30 1.35
ABAX 161216P00055000 P 12/16/16 55.0 2.80 5.10
ABAX 161216P00060000 P 12/16/16 60.0 7.50 10.70
ABAX 161216P00065000 P 12/16/16 65.0 11.50 16.40
ABAX 161216P00070000 P 12/16/16 70.0 16.50 21.50
ABAX 161216P00075000 P 12/16/16 75.0 21.90 25.70
ABAX 170120C00030000 C 01/20/17 30.0 19.60 23.40
ABAX 170120C00035000 C 01/20/17 35.0 13.60 18.50
ABAX 170120C00040000 C 01/20/17 40.0 9.00 13.90
ABAX 170120C00045000 C 01/20/17 45.0 4.50 9.00
ABAX 170120C00050000 C 01/20/17 50.0 2.55 3.20
ABAX 170120C00055000 C 01/20/17 55.0 0.35 0.95
ABAX 170120C00060000 C 01/20/17 60.0 0.00 1.15
ABAX 170120C00065000 C 01/20/17 65.0 0.00 0.45
ABAX 170120C00070000 C 01/20/17 70.0 0.00 0.80
ABAX 170120C00075000 C 01/20/17 75.0 0.00 0.80
ABAX 170120P00030000 P 01/20/17 30.0 0.00 0.90
ABAX 170120P00035000 P 01/20/17 35.0 0.00 0.80
ABAX 170120P00040000 P 01/20/17 40.0 0.00 0.50
ABAX 170120P00045000 P 01/20/17 45.0 0.15 1.45
ABAX 170120P00050000 P 01/20/17 50.0 1.35 2.10
ABAX 170120P00055000 P 01/20/17 55.0 2.10 7.00
ABAX 170120P00060000 P 01/20/17 60.0 6.50 11.40
ABAX 170120P00065000 P 01/20/17 65.0 11.50 16.40
ABAX 170120P00070000 P 01/20/17 70.0 16.50 21.40
ABAX 170120P00075000 P 01/20/17 75.0 21.90 25.70
ABAX 170217C00022500 C 02/17/17 22.5 27.10 31.00
ABAX 170217C00025000 C 02/17/17 25.0 23.60 28.50
ABAX 170217C00030000 C 02/17/17 30.0 19.00 24.00
ABAX 170217C00035000 C 02/17/17 35.0 14.10 19.00
ABAX 170217C00040000 C 02/17/17 40.0 9.50 14.40
ABAX 170217C00045000 C 02/17/17 45.0 5.60 10.50
ABAX 170217C00050000 C 02/17/17 50.0 3.90 5.10
ABAX 170217C00055000 C 02/17/17 55.0 1.55 2.80
ABAX 170217C00060000 C 02/17/17 60.0 0.35 2.00
ABAX 170217C00065000 C 02/17/17 65.0 0.05 0.75
ABAX 170217C00070000 C 02/17/17 70.0 0.00 1.45
ABAX 170217P00022500 P 02/17/17 22.5 0.00 0.90
ABAX 170217P00025000 P 02/17/17 25.0 0.00 1.25
ABAX 170217P00030000 P 02/17/17 30.0 0.00 1.15
ABAX 170217P00035000 P 02/17/17 35.0 0.00 0.95
ABAX 170217P00040000 P 02/17/17 40.0 0.00 1.35
ABAX 170217P00045000 P 02/17/17 45.0 0.15 2.25
ABAX 170217P00050000 P 02/17/17 50.0 2.60 3.80
ABAX 170217P00055000 P 02/17/17 55.0 5.10 6.50
ABAX 170217P00060000 P 02/17/17 60.0 7.50 12.00
ABAX 170217P00065000 P 02/17/17 65.0 11.50 16.40
ABAX 170217P00070000 P 02/17/17 70.0 17.00 21.20
ABAX 170519C00025000 C 05/19/17 25.0 24.50 28.80
ABAX 170519C00030000 C 05/19/17 30.0 19.00 24.00
ABAX 170519C00035000 C 05/19/17 35.0 14.60 19.50
ABAX 170519C00040000 C 05/19/17 40.0 10.60 15.50
ABAX 170519C00045000 C 05/19/17 45.0 7.10 12.00
ABAX 170519C00050000 C 05/19/17 50.0 5.00 6.90
ABAX 170519C00055000 C 05/19/17 55.0 3.00 4.70
ABAX 170519C00060000 C 05/19/17 60.0 1.85 3.30
ABAX 170519C00065000 C 05/19/17 65.0 0.90 2.60
ABAX 170519C00070000 C 05/19/17 70.0 0.40 1.95
ABAX 170519P00025000 P 05/19/17 25.0 0.00 0.70
ABAX 170519P00030000 P 05/19/17 30.0 0.00 0.80
ABAX 170519P00035000 P 05/19/17 35.0 0.00 4.90
ABAX 170519P00040000 P 05/19/17 40.0 0.90 2.25
ABAX 170519P00045000 P 05/19/17 45.0 2.05 3.60
ABAX 170519P00050000 P 05/19/17 50.0 4.00 5.80
ABAX 170519P00055000 P 05/19/17 55.0 6.70 8.60
ABAX 170519P00060000 P 05/19/17 60.0 9.30 12.50
ABAX 170519P00065000 P 05/19/17 65.0 13.00 17.50
ABAX 170519P00070000 P 05/19/17 70.0 17.70 21.00

OPRA data is delayed 15 minutes.