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 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 140920C00035000 C 09/20/14 35.0 32.70 35.60
OSIS 140920C00040000 C 09/20/14 40.0 28.30 30.60
OSIS 140920C00045000 C 09/20/14 45.0 22.80 25.60
OSIS 140920C00050000 C 09/20/14 50.0 18.30 20.50
OSIS 140920C00055000 C 09/20/14 55.0 12.80 15.60
OSIS 140920C00060000 C 09/20/14 60.0 7.80 11.40
OSIS 140920C00065000 C 09/20/14 65.0 3.60 6.00
OSIS 140920C00070000 C 09/20/14 70.0 1.55 2.50
OSIS 140920C00075000 C 09/20/14 75.0 0.40 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 0.30
OSIS 140920C00095000 C 09/20/14 95.0 0.00 0.30
OSIS 140920P00035000 P 09/20/14 35.0 0.00 0.30
OSIS 140920P00040000 P 09/20/14 40.0 0.00 0.30
OSIS 140920P00045000 P 09/20/14 45.0 0.00 0.30
OSIS 140920P00050000 P 09/20/14 50.0 0.00 0.50
OSIS 140920P00055000 P 09/20/14 55.0 0.00 0.50
OSIS 140920P00060000 P 09/20/14 60.0 0.15 1.00
OSIS 140920P00065000 P 09/20/14 65.0 0.35 1.00
OSIS 140920P00070000 P 09/20/14 70.0 2.15 3.70
OSIS 140920P00075000 P 09/20/14 75.0 5.10 8.10
OSIS 140920P00080000 P 09/20/14 80.0 9.70 12.50
OSIS 140920P00085000 P 09/20/14 85.0 14.70 16.80
OSIS 140920P00090000 P 09/20/14 90.0 19.60 21.80
OSIS 140920P00095000 P 09/20/14 95.0 24.60 27.40
OSIS 141018C00035000 C 10/18/14 35.0 32.90 35.50
OSIS 141018C00040000 C 10/18/14 40.0 27.80 30.80
OSIS 141018C00045000 C 10/18/14 45.0 23.00 25.70
OSIS 141018C00050000 C 10/18/14 50.0 17.90 20.80
OSIS 141018C00055000 C 10/18/14 55.0 13.10 15.90
OSIS 141018C00060000 C 10/18/14 60.0 8.30 11.30
OSIS 141018C00065000 C 10/18/14 65.0 4.60 6.80
OSIS 141018C00070000 C 10/18/14 70.0 2.70 3.20
OSIS 141018C00075000 C 10/18/14 75.0 1.25 1.50
OSIS 141018C00080000 C 10/18/14 80.0 0.25 0.85
OSIS 141018C00085000 C 10/18/14 85.0 0.05 0.90
OSIS 141018C00090000 C 10/18/14 90.0 0.00 0.85
OSIS 141018C00095000 C 10/18/14 95.0 0.00 0.50
OSIS 141018P00035000 P 10/18/14 35.0 0.00 0.30
OSIS 141018P00040000 P 10/18/14 40.0 0.00 0.90
OSIS 141018P00045000 P 10/18/14 45.0 0.00 0.50
OSIS 141018P00050000 P 10/18/14 50.0 0.00 0.90
OSIS 141018P00055000 P 10/18/14 55.0 0.00 1.15
OSIS 141018P00060000 P 10/18/14 60.0 0.30 1.00
OSIS 141018P00065000 P 10/18/14 65.0 1.40 1.90
OSIS 141018P00070000 P 10/18/14 70.0 3.20 4.00
OSIS 141018P00075000 P 10/18/14 75.0 6.00 8.40
OSIS 141018P00080000 P 10/18/14 80.0 10.00 13.10
OSIS 141018P00085000 P 10/18/14 85.0 14.30 17.20
OSIS 141018P00090000 P 10/18/14 90.0 19.50 21.90
OSIS 141018P00095000 P 10/18/14 95.0 24.40 26.90
OSIS 150117C00030000 C 01/17/15 30.0 37.60 40.80
OSIS 150117C00035000 C 01/17/15 35.0 33.00 35.80
OSIS 150117C00040000 C 01/17/15 40.0 28.10 30.90
OSIS 150117C00045000 C 01/17/15 45.0 22.90 26.40
OSIS 150117C00050000 C 01/17/15 50.0 18.40 21.30
OSIS 150117C00055000 C 01/17/15 55.0 13.80 17.50
OSIS 150117C00060000 C 01/17/15 60.0 10.50 12.90
OSIS 150117C00065000 C 01/17/15 65.0 7.20 10.10
OSIS 150117C00070000 C 01/17/15 70.0 5.00 6.10
OSIS 150117C00075000 C 01/17/15 75.0 2.80 4.10
OSIS 150117C00080000 C 01/17/15 80.0 0.75 2.55
OSIS 150117C00085000 C 01/17/15 85.0 0.50 2.00
OSIS 150117C00090000 C 01/17/15 90.0 0.20 1.60
OSIS 150117P00030000 P 01/17/15 30.0 0.00 1.15
OSIS 150117P00035000 P 01/17/15 35.0 0.00 1.15
OSIS 150117P00040000 P 01/17/15 40.0 0.00 0.45
OSIS 150117P00045000 P 01/17/15 45.0 0.10 1.45
OSIS 150117P00050000 P 01/17/15 50.0 0.05 1.40
OSIS 150117P00055000 P 01/17/15 55.0 0.45 2.00
OSIS 150117P00060000 P 01/17/15 60.0 1.90 2.65
OSIS 150117P00065000 P 01/17/15 65.0 2.55 4.50
OSIS 150117P00070000 P 01/17/15 70.0 5.40 6.90
OSIS 150117P00075000 P 01/17/15 75.0 8.10 10.40
OSIS 150117P00080000 P 01/17/15 80.0 11.80 14.50
OSIS 150117P00085000 P 01/17/15 85.0 15.90 18.50
OSIS 150117P00090000 P 01/17/15 90.0 20.10 22.80
OSIS 150417C00035000 C 04/17/15 35.0 33.20 35.90
OSIS 150417C00040000 C 04/17/15 40.0 28.10 31.30
OSIS 150417C00045000 C 04/17/15 45.0 23.70 26.60
OSIS 150417C00050000 C 04/17/15 50.0 19.20 21.90
OSIS 150417C00055000 C 04/17/15 55.0 15.00 18.40
OSIS 150417C00060000 C 04/17/15 60.0 11.20 14.00
OSIS 150417C00065000 C 04/17/15 65.0 8.30 10.60
OSIS 150417C00070000 C 04/17/15 70.0 6.30 7.90
OSIS 150417C00075000 C 04/17/15 75.0 4.10 5.20
OSIS 150417C00080000 C 04/17/15 80.0 2.80 4.40
OSIS 150417C00085000 C 04/17/15 85.0 0.90 3.50
OSIS 150417C00090000 C 04/17/15 90.0 0.60 2.55
OSIS 150417C00095000 C 04/17/15 95.0 0.05 1.85
OSIS 150417C00100000 C 04/17/15 100.0 0.20 1.80
OSIS 150417P00035000 P 04/17/15 35.0 0.10 0.60
OSIS 150417P00040000 P 04/17/15 40.0 0.15 1.75
OSIS 150417P00045000 P 04/17/15 45.0 0.15 2.05
OSIS 150417P00050000 P 04/17/15 50.0 0.40 3.50
OSIS 150417P00055000 P 04/17/15 55.0 0.85 4.00
OSIS 150417P00060000 P 04/17/15 60.0 3.00 4.70
OSIS 150417P00065000 P 04/17/15 65.0 3.70 5.60
OSIS 150417P00070000 P 04/17/15 70.0 7.00 8.90
OSIS 150417P00075000 P 04/17/15 75.0 9.50 12.40
OSIS 150417P00080000 P 04/17/15 80.0 12.30 16.00
OSIS 150417P00085000 P 04/17/15 85.0 16.30 19.80
OSIS 150417P00090000 P 04/17/15 90.0 21.00 24.00
OSIS 150417P00095000 P 04/17/15 95.0 25.10 28.20
OSIS 150417P00100000 P 04/17/15 100.0 29.90 32.70

OPRA data is delayed 15 minutes.