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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 140920C00035000 C 09/20/14 35.0 27.70 30.40
OSIS 140920C00040000 C 09/20/14 40.0 22.50 25.40
OSIS 140920C00045000 C 09/20/14 45.0 17.80 20.40
OSIS 140920C00050000 C 09/20/14 50.0 12.50 15.40
OSIS 140920C00055000 C 09/20/14 55.0 7.70 10.40
OSIS 140920C00060000 C 09/20/14 60.0 2.80 5.40
OSIS 140920C00065000 C 09/20/14 65.0 0.00 2.55
OSIS 140920C00070000 C 09/20/14 70.0 0.00 0.75
OSIS 140920C00075000 C 09/20/14 75.0 0.00 0.75
OSIS 140920C00080000 C 09/20/14 80.0 0.00 0.90
OSIS 140920C00085000 C 09/20/14 85.0 0.00 0.20
OSIS 140920C00090000 C 09/20/14 90.0 0.00 0.70
OSIS 140920C00095000 C 09/20/14 95.0 0.00 1.40
OSIS 140920P00035000 P 09/20/14 35.0 0.00 1.35
OSIS 140920P00040000 P 09/20/14 40.0 0.00 1.35
OSIS 140920P00045000 P 09/20/14 45.0 0.00 1.35
OSIS 140920P00050000 P 09/20/14 50.0 0.00 1.35
OSIS 140920P00055000 P 09/20/14 55.0 0.00 2.30
OSIS 140920P00060000 P 09/20/14 60.0 0.00 0.55
OSIS 140920P00065000 P 09/20/14 65.0 0.05 2.35
OSIS 140920P00070000 P 09/20/14 70.0 4.60 7.30
OSIS 140920P00075000 P 09/20/14 75.0 9.60 12.30
OSIS 140920P00080000 P 09/20/14 80.0 14.60 17.30
OSIS 140920P00085000 P 09/20/14 85.0 19.60 22.30
OSIS 140920P00090000 P 09/20/14 90.0 24.60 27.80
OSIS 140920P00095000 P 09/20/14 95.0 29.60 32.30
OSIS 141018C00035000 C 10/18/14 35.0 27.50 30.40
OSIS 141018C00040000 C 10/18/14 40.0 22.50 25.40
OSIS 141018C00045000 C 10/18/14 45.0 17.50 20.40
OSIS 141018C00050000 C 10/18/14 50.0 12.70 15.50
OSIS 141018C00055000 C 10/18/14 55.0 8.40 11.20
OSIS 141018C00060000 C 10/18/14 60.0 4.50 7.10
OSIS 141018C00065000 C 10/18/14 65.0 1.65 4.60
OSIS 141018C00070000 C 10/18/14 70.0 1.20 1.55
OSIS 141018C00075000 C 10/18/14 75.0 0.60 1.60
OSIS 141018C00080000 C 10/18/14 80.0 0.65 0.70
OSIS 141018C00085000 C 10/18/14 85.0 0.20 0.90
OSIS 141018C00090000 C 10/18/14 90.0 0.00 0.90
OSIS 141018C00095000 C 10/18/14 95.0 0.00 1.50
OSIS 141018P00035000 P 10/18/14 35.0 0.00 0.80
OSIS 141018P00040000 P 10/18/14 40.0 0.00 1.10
OSIS 141018P00045000 P 10/18/14 45.0 0.00 1.10
OSIS 141018P00050000 P 10/18/14 50.0 0.00 0.75
OSIS 141018P00055000 P 10/18/14 55.0 0.00 1.75
OSIS 141018P00060000 P 10/18/14 60.0 1.75 2.00
OSIS 141018P00065000 P 10/18/14 65.0 2.00 4.70
OSIS 141018P00070000 P 10/18/14 70.0 5.90 8.40
OSIS 141018P00075000 P 10/18/14 75.0 10.30 12.90
OSIS 141018P00080000 P 10/18/14 80.0 15.20 17.80
OSIS 141018P00085000 P 10/18/14 85.0 19.90 22.70
OSIS 141018P00090000 P 10/18/14 90.0 24.80 27.70
OSIS 141018P00095000 P 10/18/14 95.0 29.70 32.70
OSIS 150117C00030000 C 01/17/15 30.0 32.50 35.40
OSIS 150117C00035000 C 01/17/15 35.0 27.70 30.40
OSIS 150117C00040000 C 01/17/15 40.0 22.80 25.50
OSIS 150117C00045000 C 01/17/15 45.0 17.80 20.90
OSIS 150117C00050000 C 01/17/15 50.0 13.80 15.70
OSIS 150117C00055000 C 01/17/15 55.0 10.00 11.10
OSIS 150117C00060000 C 01/17/15 60.0 6.50 9.40
OSIS 150117C00065000 C 01/17/15 65.0 3.80 6.90
OSIS 150117C00070000 C 01/17/15 70.0 1.60 5.00
OSIS 150117C00075000 C 01/17/15 75.0 0.95 2.15
OSIS 150117C00080000 C 01/17/15 80.0 0.60 3.20
OSIS 150117C00085000 C 01/17/15 85.0 0.05 2.60
OSIS 150117C00090000 C 01/17/15 90.0 0.00 2.10
OSIS 150117P00030000 P 01/17/15 30.0 0.00 0.95
OSIS 150117P00035000 P 01/17/15 35.0 0.00 1.00
OSIS 150117P00040000 P 01/17/15 40.0 0.00 1.10
OSIS 150117P00045000 P 01/17/15 45.0 0.00 2.10
OSIS 150117P00050000 P 01/17/15 50.0 0.05 4.00
OSIS 150117P00055000 P 01/17/15 55.0 0.40 2.80
OSIS 150117P00060000 P 01/17/15 60.0 1.65 5.30
OSIS 150117P00065000 P 01/17/15 65.0 4.20 7.70
OSIS 150117P00070000 P 01/17/15 70.0 7.30 10.60
OSIS 150117P00075000 P 01/17/15 75.0 11.10 14.00
OSIS 150117P00080000 P 01/17/15 80.0 15.70 18.30
OSIS 150117P00085000 P 01/17/15 85.0 20.10 22.90
OSIS 150117P00090000 P 01/17/15 90.0 24.80 27.90
OSIS 150417C00035000 C 04/17/15 35.0 27.80 30.50
OSIS 150417C00040000 C 04/17/15 40.0 23.00 25.80
OSIS 150417C00045000 C 04/17/15 45.0 18.90 21.40
OSIS 150417C00050000 C 04/17/15 50.0 14.90 17.80
OSIS 150417C00055000 C 04/17/15 55.0 11.10 14.20
OSIS 150417C00060000 C 04/17/15 60.0 8.00 11.00
OSIS 150417C00065000 C 04/17/15 65.0 5.30 8.20
OSIS 150417C00070000 C 04/17/15 70.0 3.20 6.20
OSIS 150417C00075000 C 04/17/15 75.0 1.60 4.80
OSIS 150417C00080000 C 04/17/15 80.0 0.50 4.60
OSIS 150417C00085000 C 04/17/15 85.0 0.30 3.50
OSIS 150417C00090000 C 04/17/15 90.0 0.05 1.95
OSIS 150417C00095000 C 04/17/15 95.0 0.05 3.10
OSIS 150417C00100000 C 04/17/15 100.0 0.00 3.00
OSIS 150417P00035000 P 04/17/15 35.0 0.00 3.00
OSIS 150417P00040000 P 04/17/15 40.0 0.00 3.20
OSIS 150417P00045000 P 04/17/15 45.0 0.05 2.65
OSIS 150417P00050000 P 04/17/15 50.0 0.40 3.20
OSIS 150417P00055000 P 04/17/15 55.0 1.30 5.10
OSIS 150417P00060000 P 04/17/15 60.0 2.80 6.80
OSIS 150417P00065000 P 04/17/15 65.0 5.50 9.10
OSIS 150417P00070000 P 04/17/15 70.0 8.50 11.80
OSIS 150417P00075000 P 04/17/15 75.0 11.90 15.10
OSIS 150417P00080000 P 04/17/15 80.0 16.10 19.30
OSIS 150417P00085000 P 04/17/15 85.0 20.50 23.70
OSIS 150417P00090000 P 04/17/15 90.0 25.10 28.10
OSIS 150417P00095000 P 04/17/15 95.0 29.90 32.90
OSIS 150417P00100000 P 04/17/15 100.0 34.70 38.00

OPRA data is delayed 15 minutes.