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 (2015-11-20)Premium Content

Osi Systems Inc (OSIS)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 160219C00025000 C 02/19/16 25.0 28.80 31.90
OSIS 160219C00030000 C 02/19/16 30.0 23.50 26.20
OSIS 160219C00035000 C 02/19/16 35.0 18.50 21.70
OSIS 160219C00040000 C 02/19/16 40.0 13.40 16.40
OSIS 160219C00045000 C 02/19/16 45.0 8.40 11.50
OSIS 160219C00050000 C 02/19/16 50.0 4.60 6.30
OSIS 160219C00055000 C 02/19/16 55.0 1.15 1.75
OSIS 160219C00060000 C 02/19/16 60.0 0.00 0.15
OSIS 160219C00065000 C 02/19/16 65.0 0.00 0.70
OSIS 160219C00070000 C 02/19/16 70.0 0.00 0.65
OSIS 160219C00075000 C 02/19/16 75.0 0.00 0.65
OSIS 160219C00080000 C 02/19/16 80.0 0.00 0.65
OSIS 160219C00085000 C 02/19/16 85.0 0.00 0.50
OSIS 160219C00090000 C 02/19/16 90.0 0.00 0.05
OSIS 160219C00095000 C 02/19/16 95.0 0.00 0.05
OSIS 160219C00100000 C 02/19/16 100.0 0.00 0.05
OSIS 160219C00105000 C 02/19/16 105.0 0.00 0.05
OSIS 160219C00110000 C 02/19/16 110.0 0.00 0.05
OSIS 160219C00115000 C 02/19/16 115.0 0.00 0.05
OSIS 160219C00120000 C 02/19/16 120.0 0.00 0.05
OSIS 160219C00125000 C 02/19/16 125.0 0.00 0.05
OSIS 160219P00025000 P 02/19/16 25.0 0.00 0.65
OSIS 160219P00030000 P 02/19/16 30.0 0.00 0.50
OSIS 160219P00035000 P 02/19/16 35.0 0.00 0.50
OSIS 160219P00040000 P 02/19/16 40.0 0.00 0.70
OSIS 160219P00045000 P 02/19/16 45.0 0.00 0.50
OSIS 160219P00050000 P 02/19/16 50.0 0.05 0.90
OSIS 160219P00055000 P 02/19/16 55.0 1.50 1.90
OSIS 160219P00060000 P 02/19/16 60.0 4.10 6.30
OSIS 160219P00065000 P 02/19/16 65.0 8.10 11.10
OSIS 160219P00070000 P 02/19/16 70.0 13.40 15.90
OSIS 160219P00075000 P 02/19/16 75.0 18.30 21.20
OSIS 160219P00080000 P 02/19/16 80.0 23.70 26.30
OSIS 160219P00085000 P 02/19/16 85.0 28.50 31.20
OSIS 160219P00090000 P 02/19/16 90.0 33.10 36.30
OSIS 160219P00095000 P 02/19/16 95.0 38.20 41.80
OSIS 160219P00100000 P 02/19/16 100.0 43.20 46.80
OSIS 160219P00105000 P 02/19/16 105.0 48.20 51.60
OSIS 160219P00110000 P 02/19/16 110.0 53.20 56.90
OSIS 160219P00115000 P 02/19/16 115.0 58.20 61.70
OSIS 160219P00120000 P 02/19/16 120.0 63.30 66.90
OSIS 160219P00125000 P 02/19/16 125.0 68.30 71.70
OSIS 160318C00030000 C 03/18/16 30.0 23.60 26.70
OSIS 160318C00035000 C 03/18/16 35.0 18.80 21.70
OSIS 160318C00040000 C 03/18/16 40.0 13.90 16.80
OSIS 160318C00045000 C 03/18/16 45.0 9.90 11.70
OSIS 160318C00050000 C 03/18/16 50.0 5.70 7.30
OSIS 160318C00055000 C 03/18/16 55.0 2.70 3.40
OSIS 160318C00060000 C 03/18/16 60.0 1.00 1.95
OSIS 160318C00065000 C 03/18/16 65.0 0.05 0.90
OSIS 160318C00070000 C 03/18/16 70.0 0.00 0.80
OSIS 160318C00075000 C 03/18/16 75.0 0.00 0.45
OSIS 160318C00080000 C 03/18/16 80.0 0.00 0.70
OSIS 160318C00085000 C 03/18/16 85.0 0.00 0.50
OSIS 160318C00090000 C 03/18/16 90.0 0.00 0.65
OSIS 160318C00095000 C 03/18/16 95.0 0.00 0.65
OSIS 160318C00100000 C 03/18/16 100.0 0.00 0.65
OSIS 160318C00105000 C 03/18/16 105.0 0.00 0.65
OSIS 160318C00110000 C 03/18/16 110.0 0.00 0.65
OSIS 160318C00115000 C 03/18/16 115.0 0.00 0.50
OSIS 160318P00030000 P 03/18/16 30.0 0.00 0.80
OSIS 160318P00035000 P 03/18/16 35.0 0.00 0.80
OSIS 160318P00040000 P 03/18/16 40.0 0.00 0.90
OSIS 160318P00045000 P 03/18/16 45.0 0.40 0.95
OSIS 160318P00050000 P 03/18/16 50.0 0.95 1.70
OSIS 160318P00055000 P 03/18/16 55.0 2.60 3.50
OSIS 160318P00060000 P 03/18/16 60.0 5.30 6.90
OSIS 160318P00065000 P 03/18/16 65.0 9.30 11.10
OSIS 160318P00070000 P 03/18/16 70.0 13.50 16.10
OSIS 160318P00075000 P 03/18/16 75.0 18.90 21.10
OSIS 160318P00080000 P 03/18/16 80.0 23.80 26.10
OSIS 160318P00085000 P 03/18/16 85.0 28.30 31.10
OSIS 160318P00090000 P 03/18/16 90.0 33.50 36.70
OSIS 160318P00095000 P 03/18/16 95.0 38.20 41.70
OSIS 160318P00100000 P 03/18/16 100.0 43.20 46.90
OSIS 160318P00105000 P 03/18/16 105.0 48.20 51.90
OSIS 160318P00110000 P 03/18/16 110.0 53.20 56.90
OSIS 160318P00115000 P 03/18/16 115.0 58.20 61.70
OSIS 160415C00030000 C 04/15/16 30.0 23.60 26.40
OSIS 160415C00035000 C 04/15/16 35.0 18.40 21.30
OSIS 160415C00040000 C 04/15/16 40.0 14.50 16.60
OSIS 160415C00045000 C 04/15/16 45.0 10.30 12.10
OSIS 160415C00050000 C 04/15/16 50.0 6.40 8.00
OSIS 160415C00055000 C 04/15/16 55.0 3.30 4.90
OSIS 160415C00060000 C 04/15/16 60.0 1.65 2.70
OSIS 160415C00065000 C 04/15/16 65.0 0.50 1.40
OSIS 160415C00070000 C 04/15/16 70.0 0.05 1.10
OSIS 160415C00075000 C 04/15/16 75.0 0.00 0.85
OSIS 160415C00080000 C 04/15/16 80.0 0.00 0.50
OSIS 160415C00085000 C 04/15/16 85.0 0.00 0.50
OSIS 160415C00090000 C 04/15/16 90.0 0.00 0.70
OSIS 160415C00095000 C 04/15/16 95.0 0.00 0.65
OSIS 160415C00100000 C 04/15/16 100.0 0.00 0.45
OSIS 160415C00105000 C 04/15/16 105.0 0.00 0.30
OSIS 160415C00110000 C 04/15/16 110.0 0.00 0.50
OSIS 160415C00115000 C 04/15/16 115.0 0.00 0.65
OSIS 160415C00120000 C 04/15/16 120.0 0.00 0.65
OSIS 160415P00030000 P 04/15/16 30.0 0.00 0.50
OSIS 160415P00035000 P 04/15/16 35.0 0.00 0.90
OSIS 160415P00040000 P 04/15/16 40.0 0.05 1.10
OSIS 160415P00045000 P 04/15/16 45.0 0.45 1.35
OSIS 160415P00050000 P 04/15/16 50.0 1.45 2.40
OSIS 160415P00055000 P 04/15/16 55.0 3.20 4.40
OSIS 160415P00060000 P 04/15/16 60.0 6.00 7.50
OSIS 160415P00065000 P 04/15/16 65.0 9.80 11.60
OSIS 160415P00070000 P 04/15/16 70.0 13.70 16.10
OSIS 160415P00075000 P 04/15/16 75.0 18.50 21.50
OSIS 160415P00080000 P 04/15/16 80.0 23.20 27.20
OSIS 160415P00085000 P 04/15/16 85.0 28.20 31.90
OSIS 160415P00090000 P 04/15/16 90.0 33.90 36.60
OSIS 160415P00095000 P 04/15/16 95.0 38.10 41.90
OSIS 160415P00100000 P 04/15/16 100.0 43.10 47.00
OSIS 160415P00105000 P 04/15/16 105.0 48.20 52.00
OSIS 160415P00110000 P 04/15/16 110.0 53.00 56.70
OSIS 160415P00115000 P 04/15/16 115.0 58.10 61.90
OSIS 160415P00120000 P 04/15/16 120.0 63.10 67.00
OSIS 160715C00025000 C 07/15/16 25.0 28.70 32.20
OSIS 160715C00030000 C 07/15/16 30.0 23.70 27.20
OSIS 160715C00035000 C 07/15/16 35.0 19.60 22.50
OSIS 160715C00040000 C 07/15/16 40.0 15.40 17.80
OSIS 160715C00045000 C 07/15/16 45.0 11.50 13.80
OSIS 160715C00050000 C 07/15/16 50.0 8.30 10.20
OSIS 160715C00055000 C 07/15/16 55.0 5.50 7.20
OSIS 160715C00060000 C 07/15/16 60.0 3.60 5.10
OSIS 160715C00065000 C 07/15/16 65.0 2.10 3.50
OSIS 160715C00070000 C 07/15/16 70.0 1.20 1.90
OSIS 160715C00075000 C 07/15/16 75.0 0.15 1.30
OSIS 160715C00080000 C 07/15/16 80.0 0.00 0.90
OSIS 160715C00085000 C 07/15/16 85.0 0.00 1.30
OSIS 160715C00090000 C 07/15/16 90.0 0.00 0.50
OSIS 160715C00095000 C 07/15/16 95.0 0.00 1.10
OSIS 160715C00100000 C 07/15/16 100.0 0.00 0.50
OSIS 160715C00105000 C 07/15/16 105.0 0.00 0.50
OSIS 160715C00110000 C 07/15/16 110.0 0.00 0.50
OSIS 160715C00115000 C 07/15/16 115.0 0.00 1.05
OSIS 160715C00120000 C 07/15/16 120.0 0.00 0.50
OSIS 160715C00125000 C 07/15/16 125.0 0.00 1.05
OSIS 160715C00130000 C 07/15/16 130.0 0.00 1.00
OSIS 160715P00025000 P 07/15/16 25.0 0.00 1.30
OSIS 160715P00030000 P 07/15/16 30.0 0.05 1.45
OSIS 160715P00035000 P 07/15/16 35.0 0.15 1.75
OSIS 160715P00040000 P 07/15/16 40.0 0.55 1.90
OSIS 160715P00045000 P 07/15/16 45.0 1.90 2.90
OSIS 160715P00050000 P 07/15/16 50.0 3.20 4.40
OSIS 160715P00055000 P 07/15/16 55.0 5.30 6.50
OSIS 160715P00060000 P 07/15/16 60.0 8.20 9.40
OSIS 160715P00065000 P 07/15/16 65.0 10.80 12.80
OSIS 160715P00070000 P 07/15/16 70.0 14.90 16.90
OSIS 160715P00075000 P 07/15/16 75.0 19.30 21.30
OSIS 160715P00080000 P 07/15/16 80.0 23.30 26.60
OSIS 160715P00085000 P 07/15/16 85.0 29.00 31.30
OSIS 160715P00090000 P 07/15/16 90.0 33.20 36.70
OSIS 160715P00095000 P 07/15/16 95.0 38.10 41.40
OSIS 160715P00100000 P 07/15/16 100.0 43.10 46.90
OSIS 160715P00105000 P 07/15/16 105.0 48.20 52.00
OSIS 160715P00110000 P 07/15/16 110.0 53.10 57.00
OSIS 160715P00115000 P 07/15/16 115.0 58.10 61.90
OSIS 160715P00120000 P 07/15/16 120.0 63.10 66.90
OSIS 160715P00125000 P 07/15/16 125.0 68.10 71.90
OSIS 160715P00130000 P 07/15/16 130.0 73.10 76.90

OPRA data is delayed 15 minutes.