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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 140920C00035000 C 09/20/14 35.0 34.00 35.60
OSIS 140920C00040000 C 09/20/14 40.0 27.60 31.80
OSIS 140920C00045000 C 09/20/14 45.0 22.60 26.80
OSIS 140920C00050000 C 09/20/14 50.0 18.00 21.70
OSIS 140920C00055000 C 09/20/14 55.0 13.10 15.80
OSIS 140920C00060000 C 09/20/14 60.0 9.10 10.90
OSIS 140920C00065000 C 09/20/14 65.0 4.00 7.60
OSIS 140920C00070000 C 09/20/14 70.0 1.40 2.95
OSIS 140920C00075000 C 09/20/14 75.0 0.10 0.80
OSIS 140920C00080000 C 09/20/14 80.0 0.00 0.50
OSIS 140920C00085000 C 09/20/14 85.0 0.00 0.50
OSIS 140920C00090000 C 09/20/14 90.0 0.00 0.50
OSIS 140920C00095000 C 09/20/14 95.0 0.00 0.50
OSIS 140920P00035000 P 09/20/14 35.0 0.00 0.50
OSIS 140920P00040000 P 09/20/14 40.0 0.00 0.50
OSIS 140920P00045000 P 09/20/14 45.0 0.00 0.50
OSIS 140920P00050000 P 09/20/14 50.0 0.00 0.50
OSIS 140920P00055000 P 09/20/14 55.0 0.00 1.60
OSIS 140920P00060000 P 09/20/14 60.0 0.00 0.40
OSIS 140920P00065000 P 09/20/14 65.0 0.40 1.05
OSIS 140920P00070000 P 09/20/14 70.0 0.40 3.60
OSIS 140920P00075000 P 09/20/14 75.0 5.20 7.50
OSIS 140920P00080000 P 09/20/14 80.0 8.70 12.20
OSIS 140920P00085000 P 09/20/14 85.0 13.60 17.10
OSIS 140920P00090000 P 09/20/14 90.0 18.60 22.10
OSIS 140920P00095000 P 09/20/14 95.0 24.70 25.90
OSIS 141018C00035000 C 10/18/14 35.0 32.90 36.60
OSIS 141018C00040000 C 10/18/14 40.0 28.50 30.60
OSIS 141018C00045000 C 10/18/14 45.0 23.90 25.90
OSIS 141018C00050000 C 10/18/14 50.0 18.20 21.80
OSIS 141018C00055000 C 10/18/14 55.0 14.10 16.00
OSIS 141018C00060000 C 10/18/14 60.0 9.80 11.20
OSIS 141018C00065000 C 10/18/14 65.0 5.30 8.10
OSIS 141018C00070000 C 10/18/14 70.0 2.80 3.30
OSIS 141018C00075000 C 10/18/14 75.0 0.55 1.65
OSIS 141018C00080000 C 10/18/14 80.0 0.30 1.25
OSIS 141018C00085000 C 10/18/14 85.0 0.00 1.40
OSIS 141018C00090000 C 10/18/14 90.0 0.00 2.30
OSIS 141018C00095000 C 10/18/14 95.0 0.00 2.10
OSIS 141018P00035000 P 10/18/14 35.0 0.00 0.25
OSIS 141018P00040000 P 10/18/14 40.0 0.00 1.00
OSIS 141018P00045000 P 10/18/14 45.0 0.00 1.85
OSIS 141018P00050000 P 10/18/14 50.0 0.00 1.60
OSIS 141018P00055000 P 10/18/14 55.0 0.00 0.70
OSIS 141018P00060000 P 10/18/14 60.0 0.10 0.95
OSIS 141018P00065000 P 10/18/14 65.0 1.10 2.00
OSIS 141018P00070000 P 10/18/14 70.0 1.65 3.80
OSIS 141018P00075000 P 10/18/14 75.0 4.80 8.00
OSIS 141018P00080000 P 10/18/14 80.0 10.10 12.30
OSIS 141018P00085000 P 10/18/14 85.0 13.80 17.30
OSIS 141018P00090000 P 10/18/14 90.0 18.40 22.50
OSIS 141018P00095000 P 10/18/14 95.0 24.30 26.20
OSIS 150117C00030000 C 01/17/15 30.0 37.80 41.70
OSIS 150117C00035000 C 01/17/15 35.0 34.10 35.80
OSIS 150117C00040000 C 01/17/15 40.0 27.90 31.70
OSIS 150117C00045000 C 01/17/15 45.0 23.00 27.00
OSIS 150117C00050000 C 01/17/15 50.0 18.50 22.50
OSIS 150117C00055000 C 01/17/15 55.0 14.50 18.00
OSIS 150117C00060000 C 01/17/15 60.0 11.00 12.60
OSIS 150117C00065000 C 01/17/15 65.0 7.10 10.70
OSIS 150117C00070000 C 01/17/15 70.0 4.20 6.60
OSIS 150117C00075000 C 01/17/15 75.0 3.00 4.20
OSIS 150117C00080000 C 01/17/15 80.0 0.55 3.90
OSIS 150117C00085000 C 01/17/15 85.0 0.05 2.95
OSIS 150117C00090000 C 01/17/15 90.0 0.05 2.00
OSIS 150117P00030000 P 01/17/15 30.0 0.00 2.75
OSIS 150117P00035000 P 01/17/15 35.0 0.00 1.00
OSIS 150117P00040000 P 01/17/15 40.0 0.00 1.25
OSIS 150117P00045000 P 01/17/15 45.0 0.05 1.40
OSIS 150117P00050000 P 01/17/15 50.0 0.35 1.70
OSIS 150117P00055000 P 01/17/15 55.0 0.35 1.95
OSIS 150117P00060000 P 01/17/15 60.0 0.60 3.80
OSIS 150117P00065000 P 01/17/15 65.0 2.25 4.20
OSIS 150117P00070000 P 01/17/15 70.0 4.60 7.10
OSIS 150117P00075000 P 01/17/15 75.0 7.40 10.00
OSIS 150117P00080000 P 01/17/15 80.0 10.90 14.50
OSIS 150117P00085000 P 01/17/15 85.0 14.80 17.90
OSIS 150117P00090000 P 01/17/15 90.0 19.20 22.40
OSIS 150417C00035000 C 04/17/15 35.0 33.40 36.80
OSIS 150417C00040000 C 04/17/15 40.0 28.40 32.00
OSIS 150417C00045000 C 04/17/15 45.0 24.00 27.30
OSIS 150417C00050000 C 04/17/15 50.0 19.60 23.00
OSIS 150417C00055000 C 04/17/15 55.0 15.50 19.00
OSIS 150417C00060000 C 04/17/15 60.0 11.40 15.50
OSIS 150417C00065000 C 04/17/15 65.0 8.70 12.30
OSIS 150417C00070000 C 04/17/15 70.0 5.80 8.30
OSIS 150417C00075000 C 04/17/15 75.0 4.60 5.40
OSIS 150417C00080000 C 04/17/15 80.0 1.65 5.20
OSIS 150417C00085000 C 04/17/15 85.0 0.40 4.20
OSIS 150417C00090000 C 04/17/15 90.0 0.65 2.70
OSIS 150417C00095000 C 04/17/15 95.0 0.35 2.05
OSIS 150417C00100000 C 04/17/15 100.0 0.20 3.10
OSIS 150417P00035000 P 04/17/15 35.0 0.00 1.55
OSIS 150417P00040000 P 04/17/15 40.0 0.10 1.75
OSIS 150417P00045000 P 04/17/15 45.0 0.05 2.05
OSIS 150417P00050000 P 04/17/15 50.0 0.30 2.55
OSIS 150417P00055000 P 04/17/15 55.0 1.05 3.20
OSIS 150417P00060000 P 04/17/15 60.0 1.45 5.70
OSIS 150417P00065000 P 04/17/15 65.0 3.60 6.70
OSIS 150417P00070000 P 04/17/15 70.0 5.70 8.70
OSIS 150417P00075000 P 04/17/15 75.0 8.90 11.60
OSIS 150417P00080000 P 04/17/15 80.0 12.20 15.70
OSIS 150417P00085000 P 04/17/15 85.0 15.90 18.50
OSIS 150417P00090000 P 04/17/15 90.0 21.00 22.70
OSIS 150417P00095000 P 04/17/15 95.0 24.90 27.20
OSIS 150417P00100000 P 04/17/15 100.0 29.60 32.90

OPRA data is delayed 15 minutes.