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 (2014-05-23)Premium Content

Osi Systems Inc (OSIS)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 140816C00035000 C 08/16/14 35.0 30.30 34.10
OSIS 140816C00040000 C 08/16/14 40.0 25.40 29.10
OSIS 140816C00045000 C 08/16/14 45.0 20.40 24.10
OSIS 140816C00050000 C 08/16/14 50.0 15.50 18.80
OSIS 140816C00055000 C 08/16/14 55.0 10.50 13.60
OSIS 140816C00060000 C 08/16/14 60.0 5.80 9.00
OSIS 140816C00065000 C 08/16/14 65.0 1.65 5.00
OSIS 140816C00070000 C 08/16/14 70.0 0.05 1.80
OSIS 140816C00075000 C 08/16/14 75.0 0.00 0.50
OSIS 140816C00080000 C 08/16/14 80.0 0.00 0.25
OSIS 140816C00085000 C 08/16/14 85.0 0.00 0.25
OSIS 140816C00090000 C 08/16/14 90.0 0.00 0.25
OSIS 140816C00095000 C 08/16/14 95.0 0.00 0.25
OSIS 140816P00035000 P 08/16/14 35.0 0.00 0.25
OSIS 140816P00040000 P 08/16/14 40.0 0.00 0.85
OSIS 140816P00045000 P 08/16/14 45.0 0.00 0.90
OSIS 140816P00050000 P 08/16/14 50.0 0.00 1.05
OSIS 140816P00055000 P 08/16/14 55.0 0.00 0.35
OSIS 140816P00060000 P 08/16/14 60.0 0.00 2.55
OSIS 140816P00065000 P 08/16/14 65.0 0.05 2.00
OSIS 140816P00070000 P 08/16/14 70.0 2.65 5.00
OSIS 140816P00075000 P 08/16/14 75.0 6.80 10.00
OSIS 140816P00080000 P 08/16/14 80.0 11.50 14.70
OSIS 140816P00085000 P 08/16/14 85.0 16.30 19.80
OSIS 140816P00090000 P 08/16/14 90.0 21.20 24.80
OSIS 140816P00095000 P 08/16/14 95.0 25.90 29.70
OSIS 140920C00035000 C 09/20/14 35.0 30.40 34.10
OSIS 140920C00040000 C 09/20/14 40.0 25.40 29.10
OSIS 140920C00045000 C 09/20/14 45.0 20.50 23.70
OSIS 140920C00050000 C 09/20/14 50.0 15.70 18.90
OSIS 140920C00055000 C 09/20/14 55.0 11.10 13.70
OSIS 140920C00060000 C 09/20/14 60.0 6.60 9.50
OSIS 140920C00065000 C 09/20/14 65.0 3.30 6.80
OSIS 140920C00070000 C 09/20/14 70.0 0.80 4.50
OSIS 140920C00075000 C 09/20/14 75.0 0.05 3.70
OSIS 140920C00080000 C 09/20/14 80.0 0.00 4.60
OSIS 140920C00085000 C 09/20/14 85.0 0.00 4.60
OSIS 140920C00090000 C 09/20/14 90.0 0.00 4.60
OSIS 140920C00095000 C 09/20/14 95.0 0.00 4.20
OSIS 140920P00035000 P 09/20/14 35.0 0.00 3.30
OSIS 140920P00040000 P 09/20/14 40.0 0.00 3.30
OSIS 140920P00045000 P 09/20/14 45.0 0.00 3.30
OSIS 140920P00050000 P 09/20/14 50.0 0.00 3.40
OSIS 140920P00055000 P 09/20/14 55.0 0.00 3.70
OSIS 140920P00060000 P 09/20/14 60.0 0.05 3.90
OSIS 140920P00065000 P 09/20/14 65.0 1.05 5.10
OSIS 140920P00070000 P 09/20/14 70.0 4.60 7.70
OSIS 140920P00075000 P 09/20/14 75.0 8.20 11.20
OSIS 140920P00080000 P 09/20/14 80.0 12.50 15.40
OSIS 140920P00085000 P 09/20/14 85.0 16.60 20.00
OSIS 140920P00090000 P 09/20/14 90.0 21.40 24.80
OSIS 140920P00095000 P 09/20/14 95.0 26.40 29.60
OSIS 141018C00035000 C 10/18/14 35.0 30.50 34.10
OSIS 141018C00040000 C 10/18/14 40.0 25.30 28.70
OSIS 141018C00045000 C 10/18/14 45.0 20.70 23.90
OSIS 141018C00050000 C 10/18/14 50.0 16.10 19.30
OSIS 141018C00055000 C 10/18/14 55.0 11.30 14.20
OSIS 141018C00060000 C 10/18/14 60.0 8.40 10.20
OSIS 141018C00065000 C 10/18/14 65.0 5.00 7.70
OSIS 141018C00070000 C 10/18/14 70.0 3.40 4.40
OSIS 141018C00075000 C 10/18/14 75.0 0.60 4.20
OSIS 141018C00080000 C 10/18/14 80.0 0.00 3.70
OSIS 141018C00085000 C 10/18/14 85.0 0.00 4.60
OSIS 141018C00090000 C 10/18/14 90.0 0.00 3.50
OSIS 141018C00095000 C 10/18/14 95.0 0.00 3.30
OSIS 141018P00035000 P 10/18/14 35.0 0.00 0.80
OSIS 141018P00040000 P 10/18/14 40.0 0.00 3.40
OSIS 141018P00045000 P 10/18/14 45.0 0.00 3.50
OSIS 141018P00050000 P 10/18/14 50.0 0.00 3.60
OSIS 141018P00055000 P 10/18/14 55.0 0.05 4.60
OSIS 141018P00060000 P 10/18/14 60.0 0.70 4.60
OSIS 141018P00065000 P 10/18/14 65.0 2.85 6.00
OSIS 141018P00070000 P 10/18/14 70.0 5.60 8.60
OSIS 141018P00075000 P 10/18/14 75.0 8.60 11.90
OSIS 141018P00080000 P 10/18/14 80.0 12.30 15.80
OSIS 141018P00085000 P 10/18/14 85.0 16.80 20.20
OSIS 141018P00090000 P 10/18/14 90.0 21.60 24.90
OSIS 141018P00095000 P 10/18/14 95.0 26.50 29.80
OSIS 150117C00030000 C 01/17/15 30.0 35.40 39.10
OSIS 150117C00035000 C 01/17/15 35.0 30.70 33.80
OSIS 150117C00040000 C 01/17/15 40.0 25.80 29.00
OSIS 150117C00045000 C 01/17/15 45.0 20.90 24.30
OSIS 150117C00050000 C 01/17/15 50.0 16.70 19.50
OSIS 150117C00055000 C 01/17/15 55.0 12.60 15.90
OSIS 150117C00060000 C 01/17/15 60.0 9.20 12.50
OSIS 150117C00065000 C 01/17/15 65.0 6.20 9.00
OSIS 150117C00070000 C 01/17/15 70.0 3.80 5.60
OSIS 150117C00075000 C 01/17/15 75.0 2.50 5.50
OSIS 150117C00080000 C 01/17/15 80.0 0.35 4.30
OSIS 150117C00085000 C 01/17/15 85.0 0.05 3.80
OSIS 150117C00090000 C 01/17/15 90.0 0.05 3.50
OSIS 150117P00030000 P 01/17/15 30.0 0.00 3.10
OSIS 150117P00035000 P 01/17/15 35.0 0.00 3.20
OSIS 150117P00040000 P 01/17/15 40.0 0.00 3.30
OSIS 150117P00045000 P 01/17/15 45.0 0.00 4.40
OSIS 150117P00050000 P 01/17/15 50.0 0.05 3.60
OSIS 150117P00055000 P 01/17/15 55.0 0.40 2.80
OSIS 150117P00060000 P 01/17/15 60.0 2.05 5.80
OSIS 150117P00065000 P 01/17/15 65.0 3.90 7.90
OSIS 150117P00070000 P 01/17/15 70.0 7.30 10.40
OSIS 150117P00075000 P 01/17/15 75.0 10.60 13.50
OSIS 150117P00080000 P 01/17/15 80.0 14.30 17.20
OSIS 150117P00085000 P 01/17/15 85.0 18.00 21.10
OSIS 150117P00090000 P 01/17/15 90.0 22.90 25.40

OPRA data is delayed 15 minutes.