Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Abaxis Inc (ABAX)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 180615C00040000 C Jun 15, 2018 40.0 42.00 44.00
ABAX 180615C00045000 C Jun 15, 2018 45.0 36.80 39.20
ABAX 180615C00050000 C Jun 15, 2018 50.0 31.80 34.20
ABAX 180615C00055000 C Jun 15, 2018 55.0 27.00 29.00
ABAX 180615C00060000 C Jun 15, 2018 60.0 21.90 24.10
ABAX 180615C00065000 C Jun 15, 2018 65.0 17.00 19.00
ABAX 180615C00070000 C Jun 15, 2018 70.0 12.10 14.50
ABAX 180615C00075000 C Jun 15, 2018 75.0 7.10 9.50
ABAX 180615C00080000 C Jun 15, 2018 80.0 0.50 4.30
ABAX 180615C00085000 C Jun 15, 2018 85.0 0.05 1.25
ABAX 180615C00090000 C Jun 15, 2018 90.0 0.00 1.15
ABAX 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
ABAX 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ABAX 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
ABAX 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
ABAX 180615P00040000 P Jun 15, 2018 40.0 0.00 2.90
ABAX 180615P00045000 P Jun 15, 2018 45.0 0.00 2.90
ABAX 180615P00050000 P Jun 15, 2018 50.0 0.00 2.95
ABAX 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
ABAX 180615P00060000 P Jun 15, 2018 60.0 0.00 2.90
ABAX 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
ABAX 180615P00070000 P Jun 15, 2018 70.0 0.00 2.85
ABAX 180615P00075000 P Jun 15, 2018 75.0 0.00 0.50
ABAX 180615P00080000 P Jun 15, 2018 80.0 0.00 0.15
ABAX 180615P00085000 P Jun 15, 2018 85.0 1.15 2.40
ABAX 180615P00090000 P Jun 15, 2018 90.0 4.50 9.50
ABAX 180615P00095000 P Jun 15, 2018 95.0 10.80 13.20
ABAX 180615P00100000 P Jun 15, 2018 100.0 16.20 18.40
ABAX 180615P00105000 P Jun 15, 2018 105.0 21.20 23.40
ABAX 180615P00110000 P Jun 15, 2018 110.0 26.20 28.40
ABAX 180720C00050000 C Jul 20, 2018 50.0 31.80 34.20
ABAX 180720C00055000 C Jul 20, 2018 55.0 26.90 29.10
ABAX 180720C00060000 C Jul 20, 2018 60.0 21.60 24.40
ABAX 180720C00065000 C Jul 20, 2018 65.0 16.90 19.10
ABAX 180720C00070000 C Jul 20, 2018 70.0 11.90 14.10
ABAX 180720C00075000 C Jul 20, 2018 75.0 6.80 9.40
ABAX 180720C00080000 C Jul 20, 2018 80.0 1.00 4.80
ABAX 180720C00085000 C Jul 20, 2018 85.0 0.00 5.00
ABAX 180720C00090000 C Jul 20, 2018 90.0 0.00 0.40
ABAX 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
ABAX 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
ABAX 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
ABAX 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
ABAX 180720C00115000 C Jul 20, 2018 115.0 0.00 2.90
ABAX 180720C00120000 C Jul 20, 2018 120.0 0.00 3.00
ABAX 180720P00050000 P Jul 20, 2018 50.0 0.00 2.85
ABAX 180720P00055000 P Jul 20, 2018 55.0 0.00 2.95
ABAX 180720P00060000 P Jul 20, 2018 60.0 0.00 2.85
ABAX 180720P00065000 P Jul 20, 2018 65.0 0.00 2.95
ABAX 180720P00070000 P Jul 20, 2018 70.0 0.00 2.85
ABAX 180720P00075000 P Jul 20, 2018 75.0 0.00 3.10
ABAX 180720P00080000 P Jul 20, 2018 80.0 0.00 1.25
ABAX 180720P00085000 P Jul 20, 2018 85.0 0.05 5.00
ABAX 180720P00090000 P Jul 20, 2018 90.0 4.50 9.50
ABAX 180720P00095000 P Jul 20, 2018 95.0 10.90 13.70
ABAX 180720P00100000 P Jul 20, 2018 100.0 15.90 18.10
ABAX 180720P00105000 P Jul 20, 2018 105.0 21.00 23.60
ABAX 180720P00110000 P Jul 20, 2018 110.0 25.60 28.40
ABAX 180720P00115000 P Jul 20, 2018 115.0 31.10 33.50
ABAX 180720P00120000 P Jul 20, 2018 120.0 36.10 38.50
ABAX 180817C00025000 C Aug 17, 2018 25.0 56.70 59.30
ABAX 180817C00030000 C Aug 17, 2018 30.0 51.80 54.20
ABAX 180817C00035000 C Aug 17, 2018 35.0 46.70 49.30
ABAX 180817C00040000 C Aug 17, 2018 40.0 41.40 44.60
ABAX 180817C00045000 C Aug 17, 2018 45.0 36.70 39.30
ABAX 180817C00050000 C Aug 17, 2018 50.0 31.50 34.50
ABAX 180817C00055000 C Aug 17, 2018 55.0 26.50 29.60
ABAX 180817C00060000 C Aug 17, 2018 60.0 21.50 24.60
ABAX 180817C00065000 C Aug 17, 2018 65.0 16.80 19.30
ABAX 180817C00070000 C Aug 17, 2018 70.0 12.10 14.30
ABAX 180817C00075000 C Aug 17, 2018 75.0 7.10 9.50
ABAX 180817C00080000 C Aug 17, 2018 80.0 1.50 5.90
ABAX 180817C00085000 C Aug 17, 2018 85.0 0.00 1.75
ABAX 180817C00090000 C Aug 17, 2018 90.0 0.05 5.00
ABAX 180817C00095000 C Aug 17, 2018 95.0 0.00 3.00
ABAX 180817C00100000 C Aug 17, 2018 100.0 0.00 0.10
ABAX 180817P00025000 P Aug 17, 2018 25.0 0.00 2.85
ABAX 180817P00030000 P Aug 17, 2018 30.0 0.00 3.00
ABAX 180817P00035000 P Aug 17, 2018 35.0 0.00 3.20
ABAX 180817P00040000 P Aug 17, 2018 40.0 0.00 2.90
ABAX 180817P00045000 P Aug 17, 2018 45.0 0.00 3.00
ABAX 180817P00050000 P Aug 17, 2018 50.0 0.00 3.20
ABAX 180817P00055000 P Aug 17, 2018 55.0 0.00 2.95
ABAX 180817P00060000 P Aug 17, 2018 60.0 0.00 2.95
ABAX 180817P00065000 P Aug 17, 2018 65.0 0.00 2.90
ABAX 180817P00070000 P Aug 17, 2018 70.0 0.00 3.00
ABAX 180817P00075000 P Aug 17, 2018 75.0 0.00 0.30
ABAX 180817P00080000 P Aug 17, 2018 80.0 0.00 0.30
ABAX 180817P00085000 P Aug 17, 2018 85.0 0.05 5.00
ABAX 180817P00090000 P Aug 17, 2018 90.0 4.50 9.50
ABAX 180817P00095000 P Aug 17, 2018 95.0 10.70 13.30
ABAX 180817P00100000 P Aug 17, 2018 100.0 15.50 18.50
ABAX 181116C00040000 C Nov 16, 2018 40.0 41.40 44.70
ABAX 181116C00045000 C Nov 16, 2018 45.0 36.60 39.50
ABAX 181116C00050000 C Nov 16, 2018 50.0 31.40 35.00
ABAX 181116C00055000 C Nov 16, 2018 55.0 26.80 29.60
ABAX 181116C00060000 C Nov 16, 2018 60.0 21.90 25.10
ABAX 181116C00065000 C Nov 16, 2018 65.0 17.10 20.00
ABAX 181116C00070000 C Nov 16, 2018 70.0 11.70 14.80
ABAX 181116C00075000 C Nov 16, 2018 75.0 7.80 10.40
ABAX 181116C00080000 C Nov 16, 2018 80.0 3.90 7.00
ABAX 181116C00085000 C Nov 16, 2018 85.0 0.45 0.95
ABAX 181116C00090000 C Nov 16, 2018 90.0 0.00 5.00
ABAX 181116C00095000 C Nov 16, 2018 95.0 0.00 3.00
ABAX 181116C00100000 C Nov 16, 2018 100.0 0.00 0.20
ABAX 181116C00105000 C Nov 16, 2018 105.0 0.00 0.15
ABAX 181116C00110000 C Nov 16, 2018 110.0 0.00 0.05
ABAX 181116P00040000 P Nov 16, 2018 40.0 0.00 2.90
ABAX 181116P00045000 P Nov 16, 2018 45.0 0.00 0.15
ABAX 181116P00050000 P Nov 16, 2018 50.0 0.00 0.10
ABAX 181116P00055000 P Nov 16, 2018 55.0 0.00 3.30
ABAX 181116P00060000 P Nov 16, 2018 60.0 0.00 1.45
ABAX 181116P00065000 P Nov 16, 2018 65.0 0.00 0.15
ABAX 181116P00070000 P Nov 16, 2018 70.0 0.00 0.35
ABAX 181116P00075000 P Nov 16, 2018 75.0 0.05 0.30
ABAX 181116P00080000 P Nov 16, 2018 80.0 0.20 0.30
ABAX 181116P00085000 P Nov 16, 2018 85.0 0.10 5.00
ABAX 181116P00090000 P Nov 16, 2018 90.0 4.50 9.50
ABAX 181116P00095000 P Nov 16, 2018 95.0 10.70 13.40
ABAX 181116P00100000 P Nov 16, 2018 100.0 15.60 18.50
ABAX 181116P00105000 P Nov 16, 2018 105.0 20.40 23.70
ABAX 181116P00110000 P Nov 16, 2018 110.0 25.40 28.70
OPRA data is delayed 15 minutes.