Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Osi Systems Inc (OSIS)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 180119C00040000 C Jan 19, 2018 40.0 27.30 29.00
OSIS 180119C00045000 C Jan 19, 2018 45.0 22.00 24.40
OSIS 180119C00050000 C Jan 19, 2018 50.0 17.60 18.90
OSIS 180119C00055000 C Jan 19, 2018 55.0 12.70 13.90
OSIS 180119C00060000 C Jan 19, 2018 60.0 7.70 8.90
OSIS 180119C00065000 C Jan 19, 2018 65.0 3.10 4.00
OSIS 180119C00070000 C Jan 19, 2018 70.0 0.15 0.45
OSIS 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
OSIS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
OSIS 180119C00085000 C Jan 19, 2018 85.0 0.00 0.30
OSIS 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
OSIS 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
OSIS 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
OSIS 180119C00105000 C Jan 19, 2018 105.0 0.00 0.50
OSIS 180119C00110000 C Jan 19, 2018 110.0 0.00 0.40
OSIS 180119C00115000 C Jan 19, 2018 115.0 0.00 0.70
OSIS 180119C00120000 C Jan 19, 2018 120.0 0.00 0.60
OSIS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
OSIS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
OSIS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
OSIS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
OSIS 180119P00060000 P Jan 19, 2018 60.0 0.05 0.15
OSIS 180119P00065000 P Jan 19, 2018 65.0 0.10 0.30
OSIS 180119P00070000 P Jan 19, 2018 70.0 1.60 2.40
OSIS 180119P00075000 P Jan 19, 2018 75.0 6.00 7.30
OSIS 180119P00080000 P Jan 19, 2018 80.0 11.30 12.20
OSIS 180119P00085000 P Jan 19, 2018 85.0 16.00 17.40
OSIS 180119P00090000 P Jan 19, 2018 90.0 20.80 23.20
OSIS 180119P00095000 P Jan 19, 2018 95.0 25.90 27.50
OSIS 180119P00100000 P Jan 19, 2018 100.0 30.80 32.40
OSIS 180119P00105000 P Jan 19, 2018 105.0 35.50 37.70
OSIS 180119P00110000 P Jan 19, 2018 110.0 40.70 42.90
OSIS 180119P00115000 P Jan 19, 2018 115.0 45.80 47.80
OSIS 180119P00120000 P Jan 19, 2018 120.0 50.70 52.90
OSIS 180216C00035000 C Feb 16, 2018 35.0 31.20 35.40
OSIS 180216C00040000 C Feb 16, 2018 40.0 26.20 30.10
OSIS 180216C00045000 C Feb 16, 2018 45.0 21.30 24.40
OSIS 180216C00050000 C Feb 16, 2018 50.0 17.50 19.40
OSIS 180216C00055000 C Feb 16, 2018 55.0 13.10 14.40
OSIS 180216C00060000 C Feb 16, 2018 60.0 9.40 10.20
OSIS 180216C00065000 C Feb 16, 2018 65.0 5.90 6.50
OSIS 180216C00070000 C Feb 16, 2018 70.0 3.30 3.70
OSIS 180216C00075000 C Feb 16, 2018 75.0 1.65 2.00
OSIS 180216C00080000 C Feb 16, 2018 80.0 0.75 0.90
OSIS 180216C00085000 C Feb 16, 2018 85.0 0.25 0.40
OSIS 180216C00090000 C Feb 16, 2018 90.0 0.00 0.20
OSIS 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
OSIS 180216C00100000 C Feb 16, 2018 100.0 0.00 0.20
OSIS 180216P00035000 P Feb 16, 2018 35.0 0.00 2.15
OSIS 180216P00040000 P Feb 16, 2018 40.0 0.00 0.15
OSIS 180216P00045000 P Feb 16, 2018 45.0 0.10 0.25
OSIS 180216P00050000 P Feb 16, 2018 50.0 0.25 0.40
OSIS 180216P00055000 P Feb 16, 2018 55.0 0.60 0.75
OSIS 180216P00060000 P Feb 16, 2018 60.0 1.30 1.60
OSIS 180216P00065000 P Feb 16, 2018 65.0 2.70 3.00
OSIS 180216P00070000 P Feb 16, 2018 70.0 5.00 5.40
OSIS 180216P00075000 P Feb 16, 2018 75.0 8.20 8.90
OSIS 180216P00080000 P Feb 16, 2018 80.0 11.80 12.80
OSIS 180216P00085000 P Feb 16, 2018 85.0 14.80 18.50
OSIS 180216P00090000 P Feb 16, 2018 90.0 19.60 22.60
OSIS 180216P00095000 P Feb 16, 2018 95.0 24.50 28.60
OSIS 180216P00100000 P Feb 16, 2018 100.0 29.30 33.30
OSIS 180420C00035000 C Apr 20, 2018 35.0 31.90 35.70
OSIS 180420C00040000 C Apr 20, 2018 40.0 26.50 30.90
OSIS 180420C00045000 C Apr 20, 2018 45.0 22.60 26.40
OSIS 180420C00050000 C Apr 20, 2018 50.0 19.20 20.80
OSIS 180420C00055000 C Apr 20, 2018 55.0 14.90 15.70
OSIS 180420C00060000 C Apr 20, 2018 60.0 11.20 11.90
OSIS 180420C00065000 C Apr 20, 2018 65.0 7.90 8.50
OSIS 180420C00070000 C Apr 20, 2018 70.0 5.10 6.00
OSIS 180420C00075000 C Apr 20, 2018 75.0 3.40 4.10
OSIS 180420C00080000 C Apr 20, 2018 80.0 2.05 2.40
OSIS 180420C00085000 C Apr 20, 2018 85.0 1.15 1.45
OSIS 180420C00090000 C Apr 20, 2018 90.0 0.65 0.85
OSIS 180420C00095000 C Apr 20, 2018 95.0 0.30 0.50
OSIS 180420C00100000 C Apr 20, 2018 100.0 0.10 0.25
OSIS 180420C00105000 C Apr 20, 2018 105.0 0.00 0.15
OSIS 180420C00110000 C Apr 20, 2018 110.0 0.00 0.15
OSIS 180420C00115000 C Apr 20, 2018 115.0 0.00 0.70
OSIS 180420C00120000 C Apr 20, 2018 120.0 0.00 0.85
OSIS 180420C00125000 C Apr 20, 2018 125.0 0.00 0.40
OSIS 180420P00035000 P Apr 20, 2018 35.0 0.10 0.25
OSIS 180420P00040000 P Apr 20, 2018 40.0 0.15 0.40
OSIS 180420P00045000 P Apr 20, 2018 45.0 0.50 0.85
OSIS 180420P00050000 P Apr 20, 2018 50.0 0.95 1.25
OSIS 180420P00055000 P Apr 20, 2018 55.0 1.65 2.00
OSIS 180420P00060000 P Apr 20, 2018 60.0 2.75 3.20
OSIS 180420P00065000 P Apr 20, 2018 65.0 4.40 5.00
OSIS 180420P00070000 P Apr 20, 2018 70.0 6.70 7.30
OSIS 180420P00075000 P Apr 20, 2018 75.0 9.70 10.30
OSIS 180420P00080000 P Apr 20, 2018 80.0 13.30 14.20
OSIS 180420P00085000 P Apr 20, 2018 85.0 17.40 18.10
OSIS 180420P00090000 P Apr 20, 2018 90.0 21.20 23.50
OSIS 180420P00095000 P Apr 20, 2018 95.0 26.30 28.10
OSIS 180420P00100000 P Apr 20, 2018 100.0 29.70 34.30
OSIS 180420P00105000 P Apr 20, 2018 105.0 35.90 37.90
OSIS 180420P00110000 P Apr 20, 2018 110.0 40.30 43.00
OSIS 180420P00115000 P Apr 20, 2018 115.0 45.40 48.00
OSIS 180420P00120000 P Apr 20, 2018 120.0 50.10 53.30
OSIS 180420P00125000 P Apr 20, 2018 125.0 55.50 58.00
OSIS 180720C00035000 C Jul 20, 2018 35.0 31.90 36.40
OSIS 180720C00040000 C Jul 20, 2018 40.0 27.10 31.80
OSIS 180720C00055000 C Jul 20, 2018 55.0 16.80 17.70
OSIS 180720C00060000 C Jul 20, 2018 60.0 13.30 14.10
OSIS 180720C00065000 C Jul 20, 2018 65.0 10.40 10.90
OSIS 180720C00070000 C Jul 20, 2018 70.0 7.80 8.50
OSIS 180720C00075000 C Jul 20, 2018 75.0 5.70 6.30
OSIS 180720C00080000 C Jul 20, 2018 80.0 4.10 4.60
OSIS 180720C00085000 C Jul 20, 2018 85.0 2.80 3.30
OSIS 180720C00090000 C Jul 20, 2018 90.0 1.80 2.30
OSIS 180720C00095000 C Jul 20, 2018 95.0 1.10 1.50
OSIS 180720C00100000 C Jul 20, 2018 100.0 0.75 1.00
OSIS 180720C00105000 C Jul 20, 2018 105.0 0.45 0.65
OSIS 180720C00110000 C Jul 20, 2018 110.0 0.25 0.45
OSIS 180720C00115000 C Jul 20, 2018 115.0 0.10 0.30
OSIS 180720C00120000 C Jul 20, 2018 120.0 0.00 0.25
OSIS 180720C00125000 C Jul 20, 2018 125.0 0.00 0.15
OSIS 180720P00035000 P Jul 20, 2018 35.0 0.45 0.65
OSIS 180720P00040000 P Jul 20, 2018 40.0 0.80 0.95
OSIS 180720P00055000 P Jul 20, 2018 55.0 3.10 3.40
OSIS 180720P00060000 P Jul 20, 2018 60.0 4.60 5.20
OSIS 180720P00065000 P Jul 20, 2018 65.0 6.60 7.00
OSIS 180720P00070000 P Jul 20, 2018 70.0 8.90 9.50
OSIS 180720P00075000 P Jul 20, 2018 75.0 11.70 12.40
OSIS 180720P00080000 P Jul 20, 2018 80.0 14.90 15.90
OSIS 180720P00085000 P Jul 20, 2018 85.0 18.90 19.40
OSIS 180720P00090000 P Jul 20, 2018 90.0 22.40 23.50
OSIS 180720P00095000 P Jul 20, 2018 95.0 27.20 28.30
OSIS 180720P00100000 P Jul 20, 2018 100.0 30.00 33.60
OSIS 180720P00105000 P Jul 20, 2018 105.0 35.00 38.30
OSIS 180720P00110000 P Jul 20, 2018 110.0 39.60 43.30
OSIS 180720P00115000 P Jul 20, 2018 115.0 44.80 48.10
OSIS 180720P00120000 P Jul 20, 2018 120.0 49.80 53.10
OSIS 180720P00125000 P Jul 20, 2018 125.0 54.70 58.20
OPRA data is delayed 15 minutes.