Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Osi Systems Inc (OSIS)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 180720C00030000 C Jul 20, 2018 30.0 47.50 50.20
OSIS 180720C00035000 C Jul 20, 2018 35.0 41.70 45.90
OSIS 180720C00040000 C Jul 20, 2018 40.0 37.50 40.30
OSIS 180720C00045000 C Jul 20, 2018 45.0 32.60 34.90
OSIS 180720C00050000 C Jul 20, 2018 50.0 27.80 29.90
OSIS 180720C00055000 C Jul 20, 2018 55.0 23.00 24.40
OSIS 180720C00060000 C Jul 20, 2018 60.0 18.00 19.80
OSIS 180720C00065000 C Jul 20, 2018 65.0 13.00 14.90
OSIS 180720C00070000 C Jul 20, 2018 70.0 8.10 10.10
OSIS 180720C00075000 C Jul 20, 2018 75.0 4.60 5.20
OSIS 180720C00080000 C Jul 20, 2018 80.0 1.50 2.00
OSIS 180720C00085000 C Jul 20, 2018 85.0 0.30 0.60
OSIS 180720C00090000 C Jul 20, 2018 90.0 0.00 0.20
OSIS 180720C00095000 C Jul 20, 2018 95.0 0.00 0.20
OSIS 180720C00100000 C Jul 20, 2018 100.0 0.00 1.00
OSIS 180720C00105000 C Jul 20, 2018 105.0 0.00 1.00
OSIS 180720C00110000 C Jul 20, 2018 110.0 0.00 1.15
OSIS 180720C00115000 C Jul 20, 2018 115.0 0.00 0.95
OSIS 180720C00120000 C Jul 20, 2018 120.0 0.00 0.80
OSIS 180720C00125000 C Jul 20, 2018 125.0 0.00 1.05
OSIS 180720P00030000 P Jul 20, 2018 30.0 0.00 1.00
OSIS 180720P00035000 P Jul 20, 2018 35.0 0.00 1.15
OSIS 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
OSIS 180720P00045000 P Jul 20, 2018 45.0 0.00 1.05
OSIS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.80
OSIS 180720P00055000 P Jul 20, 2018 55.0 0.00 0.25
OSIS 180720P00060000 P Jul 20, 2018 60.0 0.00 1.10
OSIS 180720P00065000 P Jul 20, 2018 65.0 0.00 0.20
OSIS 180720P00070000 P Jul 20, 2018 70.0 0.05 0.35
OSIS 180720P00075000 P Jul 20, 2018 75.0 0.65 1.10
OSIS 180720P00080000 P Jul 20, 2018 80.0 2.45 3.10
OSIS 180720P00085000 P Jul 20, 2018 85.0 6.00 6.80
OSIS 180720P00090000 P Jul 20, 2018 90.0 10.00 12.40
OSIS 180720P00095000 P Jul 20, 2018 95.0 15.10 17.10
OSIS 180720P00100000 P Jul 20, 2018 100.0 20.10 22.10
OSIS 180720P00105000 P Jul 20, 2018 105.0 25.00 27.20
OSIS 180720P00110000 P Jul 20, 2018 110.0 29.90 32.30
OSIS 180720P00115000 P Jul 20, 2018 115.0 35.20 37.10
OSIS 180720P00120000 P Jul 20, 2018 120.0 39.80 42.50
OSIS 180720P00125000 P Jul 20, 2018 125.0 45.00 47.00
OSIS 180817C00040000 C Aug 17, 2018 40.0 37.40 40.30
OSIS 180817C00045000 C Aug 17, 2018 45.0 32.30 35.30
OSIS 180817C00050000 C Aug 17, 2018 50.0 27.60 30.10
OSIS 180817C00055000 C Aug 17, 2018 55.0 22.70 25.20
OSIS 180817C00060000 C Aug 17, 2018 60.0 18.10 20.10
OSIS 180817C00065000 C Aug 17, 2018 65.0 13.00 15.60
OSIS 180817C00070000 C Aug 17, 2018 70.0 9.30 10.20
OSIS 180817C00075000 C Aug 17, 2018 75.0 4.50 6.90
OSIS 180817C00080000 C Aug 17, 2018 80.0 2.70 3.10
OSIS 180817C00085000 C Aug 17, 2018 85.0 0.95 1.25
OSIS 180817C00090000 C Aug 17, 2018 90.0 0.30 0.45
OSIS 180817C00095000 C Aug 17, 2018 95.0 0.00 0.20
OSIS 180817C00100000 C Aug 17, 2018 100.0 0.00 0.15
OSIS 180817C00105000 C Aug 17, 2018 105.0 0.00 0.90
OSIS 180817C00110000 C Aug 17, 2018 110.0 0.00 0.95
OSIS 180817P00040000 P Aug 17, 2018 40.0 0.00 0.80
OSIS 180817P00045000 P Aug 17, 2018 45.0 0.00 0.95
OSIS 180817P00050000 P Aug 17, 2018 50.0 0.00 1.00
OSIS 180817P00055000 P Aug 17, 2018 55.0 0.00 0.20
OSIS 180817P00060000 P Aug 17, 2018 60.0 0.00 0.20
OSIS 180817P00065000 P Aug 17, 2018 65.0 0.00 0.35
OSIS 180817P00070000 P Aug 17, 2018 70.0 0.60 1.00
OSIS 180817P00075000 P Aug 17, 2018 75.0 1.40 2.55
OSIS 180817P00080000 P Aug 17, 2018 80.0 3.50 4.50
OSIS 180817P00085000 P Aug 17, 2018 85.0 6.00 7.70
OSIS 180817P00090000 P Aug 17, 2018 90.0 10.20 12.80
OSIS 180817P00095000 P Aug 17, 2018 95.0 14.70 17.30
OSIS 180817P00100000 P Aug 17, 2018 100.0 20.00 22.30
OSIS 180817P00105000 P Aug 17, 2018 105.0 25.00 27.30
OSIS 180817P00110000 P Aug 17, 2018 110.0 29.90 32.20
OSIS 181019C00035000 C Oct 19, 2018 35.0 42.40 45.10
OSIS 181019C00040000 C Oct 19, 2018 40.0 37.80 40.20
OSIS 181019C00045000 C Oct 19, 2018 45.0 32.80 35.30
OSIS 181019C00050000 C Oct 19, 2018 50.0 27.60 30.50
OSIS 181019C00055000 C Oct 19, 2018 55.0 22.90 26.00
OSIS 181019C00060000 C Oct 19, 2018 60.0 18.60 21.00
OSIS 181019C00065000 C Oct 19, 2018 65.0 14.90 16.10
OSIS 181019C00070000 C Oct 19, 2018 70.0 11.20 12.00
OSIS 181019C00075000 C Oct 19, 2018 75.0 7.90 8.40
OSIS 181019C00080000 C Oct 19, 2018 80.0 5.00 5.60
OSIS 181019C00085000 C Oct 19, 2018 85.0 3.10 3.50
OSIS 181019C00090000 C Oct 19, 2018 90.0 1.75 2.10
OSIS 181019P00035000 P Oct 19, 2018 35.0 0.00 1.00
OSIS 181019P00040000 P Oct 19, 2018 40.0 0.00 1.10
OSIS 181019P00045000 P Oct 19, 2018 45.0 0.00 0.20
OSIS 181019P00050000 P Oct 19, 2018 50.0 0.10 0.30
OSIS 181019P00055000 P Oct 19, 2018 55.0 0.25 0.50
OSIS 181019P00060000 P Oct 19, 2018 60.0 0.50 0.80
OSIS 181019P00065000 P Oct 19, 2018 65.0 1.15 1.40
OSIS 181019P00070000 P Oct 19, 2018 70.0 2.05 2.35
OSIS 181019P00075000 P Oct 19, 2018 75.0 3.40 3.90
OSIS 181019P00080000 P Oct 19, 2018 80.0 5.60 6.10
OSIS 181019P00085000 P Oct 19, 2018 85.0 8.50 9.10
OSIS 181019P00090000 P Oct 19, 2018 90.0 12.10 13.20
OSIS 190118C00035000 C Jan 18, 2019 35.0 42.30 46.60
OSIS 190118C00040000 C Jan 18, 2019 40.0 37.30 41.80
OSIS 190118C00045000 C Jan 18, 2019 45.0 32.70 37.10
OSIS 190118C00050000 C Jan 18, 2019 50.0 27.90 31.00
OSIS 190118C00055000 C Jan 18, 2019 55.0 23.50 26.50
OSIS 190118C00060000 C Jan 18, 2019 60.0 19.10 22.00
OSIS 190118C00065000 C Jan 18, 2019 65.0 15.50 18.20
OSIS 190118C00070000 C Jan 18, 2019 70.0 11.90 14.00
OSIS 190118C00075000 C Jan 18, 2019 75.0 10.10 10.70
OSIS 190118C00080000 C Jan 18, 2019 80.0 7.40 8.10
OSIS 190118C00085000 C Jan 18, 2019 85.0 5.20 5.70
OSIS 190118C00090000 C Jan 18, 2019 90.0 3.60 4.20
OSIS 190118C00095000 C Jan 18, 2019 95.0 2.30 2.85
OSIS 190118C00100000 C Jan 18, 2019 100.0 1.40 1.90
OSIS 190118P00035000 P Jan 18, 2019 35.0 0.00 0.20
OSIS 190118P00040000 P Jan 18, 2019 40.0 0.00 0.40
OSIS 190118P00045000 P Jan 18, 2019 45.0 0.00 0.45
OSIS 190118P00050000 P Jan 18, 2019 50.0 0.35 0.65
OSIS 190118P00055000 P Jan 18, 2019 55.0 0.80 1.05
OSIS 190118P00060000 P Jan 18, 2019 60.0 1.40 1.65
OSIS 190118P00065000 P Jan 18, 2019 65.0 2.25 2.60
OSIS 190118P00070000 P Jan 18, 2019 70.0 3.20 3.90
OSIS 190118P00075000 P Jan 18, 2019 75.0 5.20 5.60
OSIS 190118P00080000 P Jan 18, 2019 80.0 7.40 8.00
OSIS 190118P00085000 P Jan 18, 2019 85.0 9.70 11.20
OSIS 190118P00090000 P Jan 18, 2019 90.0 13.40 14.50
OSIS 190118P00095000 P Jan 18, 2019 95.0 16.80 18.20
OSIS 190118P00100000 P Jan 18, 2019 100.0 21.20 22.20
OPRA data is delayed 15 minutes.