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 (2014-08-22)Premium Content

Osi Systems Inc (OSIS)
As of Sep 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 141018C00035000 C 10/18/14 35.0 26.50 30.50
OSIS 141018C00040000 C 10/18/14 40.0 21.40 25.50
OSIS 141018C00045000 C 10/18/14 45.0 16.60 20.60
OSIS 141018C00050000 C 10/18/14 50.0 11.60 15.50
OSIS 141018C00055000 C 10/18/14 55.0 7.10 10.70
OSIS 141018C00060000 C 10/18/14 60.0 3.40 5.90
OSIS 141018C00065000 C 10/18/14 65.0 0.60 4.00
OSIS 141018C00070000 C 10/18/14 70.0 0.30 0.85
OSIS 141018C00075000 C 10/18/14 75.0 0.15 1.05
OSIS 141018C00080000 C 10/18/14 80.0 0.00 1.15
OSIS 141018C00085000 C 10/18/14 85.0 0.00 0.90
OSIS 141018C00090000 C 10/18/14 90.0 0.00 0.90
OSIS 141018C00095000 C 10/18/14 95.0 0.00 0.90
OSIS 141018P00035000 P 10/18/14 35.0 0.00 0.25
OSIS 141018P00040000 P 10/18/14 40.0 0.00 0.25
OSIS 141018P00045000 P 10/18/14 45.0 0.00 0.90
OSIS 141018P00050000 P 10/18/14 50.0 0.00 0.85
OSIS 141018P00055000 P 10/18/14 55.0 0.00 1.60
OSIS 141018P00060000 P 10/18/14 60.0 0.70 1.30
OSIS 141018P00065000 P 10/18/14 65.0 1.40 5.60
OSIS 141018P00070000 P 10/18/14 70.0 5.40 9.40
OSIS 141018P00075000 P 10/18/14 75.0 10.00 13.60
OSIS 141018P00080000 P 10/18/14 80.0 14.80 18.80
OSIS 141018P00085000 P 10/18/14 85.0 19.70 23.70
OSIS 141018P00090000 P 10/18/14 90.0 24.70 28.60
OSIS 141018P00095000 P 10/18/14 95.0 29.60 33.70
OSIS 141122C00035000 C 11/22/14 35.0 26.60 30.60
OSIS 141122C00040000 C 11/22/14 40.0 21.60 25.60
OSIS 141122C00045000 C 11/22/14 45.0 16.70 20.60
OSIS 141122C00050000 C 11/22/14 50.0 12.00 16.00
OSIS 141122C00055000 C 11/22/14 55.0 7.80 11.60
OSIS 141122C00060000 C 11/22/14 60.0 4.10 8.10
OSIS 141122C00065000 C 11/22/14 65.0 1.95 4.00
OSIS 141122C00070000 C 11/22/14 70.0 0.15 4.40
OSIS 141122C00075000 C 11/22/14 75.0 0.00 4.80
OSIS 141122C00080000 C 11/22/14 80.0 0.00 1.35
OSIS 141122C00085000 C 11/22/14 85.0 0.00 1.10
OSIS 141122C00090000 C 11/22/14 90.0 0.00 2.95
OSIS 141122C00095000 C 11/22/14 95.0 0.00 1.50
OSIS 141122P00035000 P 11/22/14 35.0 0.00 0.70
OSIS 141122P00040000 P 11/22/14 40.0 0.00 0.50
OSIS 141122P00045000 P 11/22/14 45.0 0.00 0.50
OSIS 141122P00050000 P 11/22/14 50.0 0.00 1.20
OSIS 141122P00055000 P 11/22/14 55.0 0.35 4.90
OSIS 141122P00060000 P 11/22/14 60.0 0.30 4.80
OSIS 141122P00065000 P 11/22/14 65.0 3.70 5.00
OSIS 141122P00070000 P 11/22/14 70.0 6.70 10.50
OSIS 141122P00075000 P 11/22/14 75.0 10.60 14.60
OSIS 141122P00080000 P 11/22/14 80.0 15.10 18.80
OSIS 141122P00085000 P 11/22/14 85.0 19.80 23.80
OSIS 141122P00090000 P 11/22/14 90.0 24.80 28.80
OSIS 141122P00095000 P 11/22/14 95.0 29.70 33.60
OSIS 150117C00030000 C 01/17/15 30.0 31.60 35.50
OSIS 150117C00035000 C 01/17/15 35.0 26.70 30.60
OSIS 150117C00040000 C 01/17/15 40.0 21.80 25.70
OSIS 150117C00045000 C 01/17/15 45.0 17.10 21.00
OSIS 150117C00050000 C 01/17/15 50.0 12.90 16.40
OSIS 150117C00055000 C 01/17/15 55.0 9.30 10.50
OSIS 150117C00060000 C 01/17/15 60.0 5.30 9.30
OSIS 150117C00065000 C 01/17/15 65.0 2.65 6.60
OSIS 150117C00070000 C 01/17/15 70.0 1.30 3.00
OSIS 150117C00075000 C 01/17/15 75.0 0.00 2.00
OSIS 150117C00080000 C 01/17/15 80.0 0.40 1.95
OSIS 150117C00085000 C 01/17/15 85.0 0.20 4.40
OSIS 150117C00090000 C 01/17/15 90.0 0.00 1.35
OSIS 150117P00030000 P 01/17/15 30.0 0.00 0.75
OSIS 150117P00035000 P 01/17/15 35.0 0.00 0.80
OSIS 150117P00040000 P 01/17/15 40.0 0.00 1.15
OSIS 150117P00045000 P 01/17/15 45.0 0.00 1.40
OSIS 150117P00050000 P 01/17/15 50.0 0.00 1.65
OSIS 150117P00055000 P 01/17/15 55.0 1.30 2.80
OSIS 150117P00060000 P 01/17/15 60.0 2.35 5.90
OSIS 150117P00065000 P 01/17/15 65.0 4.00 8.30
OSIS 150117P00070000 P 01/17/15 70.0 7.30 11.30
OSIS 150117P00075000 P 01/17/15 75.0 11.20 15.20
OSIS 150117P00080000 P 01/17/15 80.0 15.50 19.40
OSIS 150117P00085000 P 01/17/15 85.0 20.10 24.00
OSIS 150117P00090000 P 01/17/15 90.0 24.90 28.60
OSIS 150417C00035000 C 04/17/15 35.0 26.90 30.80
OSIS 150417C00040000 C 04/17/15 40.0 22.20 26.00
OSIS 150417C00045000 C 04/17/15 45.0 17.80 21.50
OSIS 150417C00050000 C 04/17/15 50.0 13.50 17.30
OSIS 150417C00055000 C 04/17/15 55.0 10.20 13.70
OSIS 150417C00060000 C 04/17/15 60.0 7.00 10.70
OSIS 150417C00065000 C 04/17/15 65.0 4.50 8.20
OSIS 150417C00070000 C 04/17/15 70.0 2.30 6.40
OSIS 150417C00075000 C 04/17/15 75.0 0.80 5.00
OSIS 150417C00080000 C 04/17/15 80.0 0.00 4.80
OSIS 150417C00085000 C 04/17/15 85.0 0.25 3.70
OSIS 150417C00090000 C 04/17/15 90.0 0.00 2.00
OSIS 150417C00095000 C 04/17/15 95.0 0.10 1.90
OSIS 150417C00100000 C 04/17/15 100.0 0.00 1.70
OSIS 150417P00035000 P 04/17/15 35.0 0.00 1.55
OSIS 150417P00040000 P 04/17/15 40.0 0.00 1.80
OSIS 150417P00045000 P 04/17/15 45.0 0.25 2.30
OSIS 150417P00050000 P 04/17/15 50.0 1.20 4.80
OSIS 150417P00055000 P 04/17/15 55.0 0.90 4.40
OSIS 150417P00060000 P 04/17/15 60.0 2.90 7.30
OSIS 150417P00065000 P 04/17/15 65.0 6.30 9.30
OSIS 150417P00070000 P 04/17/15 70.0 9.20 12.50
OSIS 150417P00075000 P 04/17/15 75.0 12.40 15.90
OSIS 150417P00080000 P 04/17/15 80.0 16.30 20.20
OSIS 150417P00085000 P 04/17/15 85.0 20.70 24.70
OSIS 150417P00090000 P 04/17/15 90.0 25.30 29.30
OSIS 150417P00095000 P 04/17/15 95.0 29.90 34.00
OSIS 150417P00100000 P 04/17/15 100.0 34.80 38.80

OPRA data is delayed 15 minutes.