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 Oct 21 2014 2:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 141122C00035000 C 11/22/14 35.0 26.40 29.10
OSIS 141122C00040000 C 11/22/14 40.0 21.40 24.40
OSIS 141122C00045000 C 11/22/14 45.0 16.50 19.40
OSIS 141122C00050000 C 11/22/14 50.0 11.50 14.50
OSIS 141122C00055000 C 11/22/14 55.0 6.90 9.70
OSIS 141122C00060000 C 11/22/14 60.0 3.10 5.40
OSIS 141122C00065000 C 11/22/14 65.0 2.05 2.45
OSIS 141122C00070000 C 11/22/14 70.0 0.05 1.20
OSIS 141122C00075000 C 11/22/14 75.0 0.00 0.90
OSIS 141122C00080000 C 11/22/14 80.0 0.00 0.50
OSIS 141122C00085000 C 11/22/14 85.0 0.00 0.45
OSIS 141122C00090000 C 11/22/14 90.0 0.00 0.50
OSIS 141122C00095000 C 11/22/14 95.0 0.00 1.70
OSIS 141122P00035000 P 11/22/14 35.0 0.00 0.50
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 1.85
OSIS 141122P00055000 P 11/22/14 55.0 0.15 1.00
OSIS 141122P00060000 P 11/22/14 60.0 1.10 1.80
OSIS 141122P00065000 P 11/22/14 65.0 3.80 4.40
OSIS 141122P00070000 P 11/22/14 70.0 6.90 9.80
OSIS 141122P00075000 P 11/22/14 75.0 11.10 14.10
OSIS 141122P00080000 P 11/22/14 80.0 15.90 19.00
OSIS 141122P00085000 P 11/22/14 85.0 20.80 23.90
OSIS 141122P00090000 P 11/22/14 90.0 25.90 28.80
OSIS 141122P00095000 P 11/22/14 95.0 30.80 33.80
OSIS 141220C00035000 C 12/20/14 35.0 26.40 29.40
OSIS 141220C00040000 C 12/20/14 40.0 21.40 24.20
OSIS 141220C00045000 C 12/20/14 45.0 16.50 19.30
OSIS 141220C00050000 C 12/20/14 50.0 11.60 14.50
OSIS 141220C00055000 C 12/20/14 55.0 7.20 9.90
OSIS 141220C00060000 C 12/20/14 60.0 4.30 5.70
OSIS 141220C00065000 C 12/20/14 65.0 0.90 4.20
OSIS 141220C00070000 C 12/20/14 70.0 0.10 1.55
OSIS 141220C00075000 C 12/20/14 75.0 0.05 1.25
OSIS 141220C00080000 C 12/20/14 80.0 0.00 2.80
OSIS 141220C00085000 C 12/20/14 85.0 0.00 0.50
OSIS 141220C00090000 C 12/20/14 90.0 0.00 2.65
OSIS 141220P00035000 P 12/20/14 35.0 0.00 0.50
OSIS 141220P00040000 P 12/20/14 40.0 0.00 2.55
OSIS 141220P00045000 P 12/20/14 45.0 0.00 1.10
OSIS 141220P00050000 P 12/20/14 50.0 0.05 2.95
OSIS 141220P00055000 P 12/20/14 55.0 0.80 3.40
OSIS 141220P00060000 P 12/20/14 60.0 0.70 4.90
OSIS 141220P00065000 P 12/20/14 65.0 4.20 5.30
OSIS 141220P00070000 P 12/20/14 70.0 7.50 8.70
OSIS 141220P00075000 P 12/20/14 75.0 11.70 14.50
OSIS 141220P00080000 P 12/20/14 80.0 16.20 19.10
OSIS 141220P00085000 P 12/20/14 85.0 20.90 23.90
OSIS 141220P00090000 P 12/20/14 90.0 26.00 28.80
OSIS 150117C00030000 C 01/17/15 30.0 31.40 34.30
OSIS 150117C00035000 C 01/17/15 35.0 26.40 29.40
OSIS 150117C00040000 C 01/17/15 40.0 21.50 24.40
OSIS 150117C00045000 C 01/17/15 45.0 16.60 19.60
OSIS 150117C00050000 C 01/17/15 50.0 11.80 14.60
OSIS 150117C00055000 C 01/17/15 55.0 9.40 9.80
OSIS 150117C00060000 C 01/17/15 60.0 4.40 6.70
OSIS 150117C00065000 C 01/17/15 65.0 3.10 4.70
OSIS 150117C00070000 C 01/17/15 70.0 1.80 2.20
OSIS 150117C00075000 C 01/17/15 75.0 0.90 1.40
OSIS 150117C00080000 C 01/17/15 80.0 0.05 1.20
OSIS 150117C00085000 C 01/17/15 85.0 0.00 2.05
OSIS 150117C00090000 C 01/17/15 90.0 0.00 1.80
OSIS 150117P00030000 P 01/17/15 30.0 0.00 1.55
OSIS 150117P00035000 P 01/17/15 35.0 0.00 1.60
OSIS 150117P00040000 P 01/17/15 40.0 0.00 0.50
OSIS 150117P00045000 P 01/17/15 45.0 0.00 1.95
OSIS 150117P00050000 P 01/17/15 50.0 0.05 1.50
OSIS 150117P00055000 P 01/17/15 55.0 1.15 1.75
OSIS 150117P00060000 P 01/17/15 60.0 2.50 4.00
OSIS 150117P00065000 P 01/17/15 65.0 4.80 5.40
OSIS 150117P00070000 P 01/17/15 70.0 7.90 9.30
OSIS 150117P00075000 P 01/17/15 75.0 12.00 14.80
OSIS 150117P00080000 P 01/17/15 80.0 16.50 19.20
OSIS 150117P00085000 P 01/17/15 85.0 21.00 23.90
OSIS 150117P00090000 P 01/17/15 90.0 26.00 28.90
OSIS 150417C00035000 C 04/17/15 35.0 26.60 29.50
OSIS 150417C00040000 C 04/17/15 40.0 21.80 25.00
OSIS 150417C00045000 C 04/17/15 45.0 17.20 20.20
OSIS 150417C00050000 C 04/17/15 50.0 12.90 15.50
OSIS 150417C00055000 C 04/17/15 55.0 9.10 11.60
OSIS 150417C00060000 C 04/17/15 60.0 6.10 8.40
OSIS 150417C00065000 C 04/17/15 65.0 4.70 6.30
OSIS 150417C00070000 C 04/17/15 70.0 3.00 4.80
OSIS 150417C00075000 C 04/17/15 75.0 0.70 3.60
OSIS 150417C00080000 C 04/17/15 80.0 0.25 3.30
OSIS 150417C00085000 C 04/17/15 85.0 0.10 3.00
OSIS 150417C00090000 C 04/17/15 90.0 0.00 2.85
OSIS 150417C00095000 C 04/17/15 95.0 0.00 3.10
OSIS 150417C00100000 C 04/17/15 100.0 0.00 2.75
OSIS 150417P00035000 P 04/17/15 35.0 0.00 2.15
OSIS 150417P00040000 P 04/17/15 40.0 0.00 2.85
OSIS 150417P00045000 P 04/17/15 45.0 0.05 4.10
OSIS 150417P00050000 P 04/17/15 50.0 0.55 4.80
OSIS 150417P00055000 P 04/17/15 55.0 0.90 3.20
OSIS 150417P00060000 P 04/17/15 60.0 3.20 7.10
OSIS 150417P00065000 P 04/17/15 65.0 6.40 8.00
OSIS 150417P00070000 P 04/17/15 70.0 9.50 11.80
OSIS 150417P00075000 P 04/17/15 75.0 13.00 16.00
OSIS 150417P00080000 P 04/17/15 80.0 17.20 20.20
OSIS 150417P00085000 P 04/17/15 85.0 21.40 24.50
OSIS 150417P00090000 P 04/17/15 90.0 26.10 29.10
OSIS 150417P00095000 P 04/17/15 95.0 30.90 33.90
OSIS 150417P00100000 P 04/17/15 100.0 35.80 39.00

OPRA data is delayed 15 minutes.