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 (2014-11-21)Premium Content

Osi Systems Inc (OSIS)
As of Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 150117C00030000 C 01/17/15 30.0 39.60 44.00
OSIS 150117C00035000 C 01/17/15 35.0 34.60 39.00
OSIS 150117C00040000 C 01/17/15 40.0 29.60 34.00
OSIS 150117C00045000 C 01/17/15 45.0 25.20 29.00
OSIS 150117C00050000 C 01/17/15 50.0 20.20 24.00
OSIS 150117C00055000 C 01/17/15 55.0 15.30 17.00
OSIS 150117C00060000 C 01/17/15 60.0 10.20 14.20
OSIS 150117C00065000 C 01/17/15 65.0 5.40 8.50
OSIS 150117C00070000 C 01/17/15 70.0 1.35 3.50
OSIS 150117C00075000 C 01/17/15 75.0 0.05 1.20
OSIS 150117C00080000 C 01/17/15 80.0 0.00 0.30
OSIS 150117C00085000 C 01/17/15 85.0 0.00 0.50
OSIS 150117C00090000 C 01/17/15 90.0 0.00 0.50
OSIS 150117P00030000 P 01/17/15 30.0 0.00 0.50
OSIS 150117P00035000 P 01/17/15 35.0 0.00 0.50
OSIS 150117P00040000 P 01/17/15 40.0 0.00 0.50
OSIS 150117P00045000 P 01/17/15 45.0 0.00 0.50
OSIS 150117P00050000 P 01/17/15 50.0 0.00 1.20
OSIS 150117P00055000 P 01/17/15 55.0 0.00 2.85
OSIS 150117P00060000 P 01/17/15 60.0 0.00 2.75
OSIS 150117P00065000 P 01/17/15 65.0 0.00 4.80
OSIS 150117P00070000 P 01/17/15 70.0 0.05 3.20
OSIS 150117P00075000 P 01/17/15 75.0 1.80 5.00
OSIS 150117P00080000 P 01/17/15 80.0 6.20 10.10
OSIS 150117P00085000 P 01/17/15 85.0 11.10 15.10
OSIS 150117P00090000 P 01/17/15 90.0 16.00 20.20
OSIS 150220C00040000 C 02/20/15 40.0 30.30 34.00
OSIS 150220C00045000 C 02/20/15 45.0 25.00 29.00
OSIS 150220C00050000 C 02/20/15 50.0 20.00 24.20
OSIS 150220C00055000 C 02/20/15 55.0 15.00 19.20
OSIS 150220C00060000 C 02/20/15 60.0 10.60 14.60
OSIS 150220C00065000 C 02/20/15 65.0 6.30 10.20
OSIS 150220C00070000 C 02/20/15 70.0 2.95 6.40
OSIS 150220C00075000 C 02/20/15 75.0 0.20 4.20
OSIS 150220C00080000 C 02/20/15 80.0 0.00 4.80
OSIS 150220C00085000 C 02/20/15 85.0 0.00 4.80
OSIS 150220C00090000 C 02/20/15 90.0 0.00 2.80
OSIS 150220C00095000 C 02/20/15 95.0 0.00 3.70
OSIS 150220C00100000 C 02/20/15 100.0 0.00 3.30
OSIS 150220C00105000 C 02/20/15 105.0 0.00 0.50
OSIS 150220P00040000 P 02/20/15 40.0 0.00 4.80
OSIS 150220P00045000 P 02/20/15 45.0 0.00 2.90
OSIS 150220P00050000 P 02/20/15 50.0 0.00 2.95
OSIS 150220P00055000 P 02/20/15 55.0 0.00 4.80
OSIS 150220P00060000 P 02/20/15 60.0 0.00 3.20
OSIS 150220P00065000 P 02/20/15 65.0 0.00 3.20
OSIS 150220P00070000 P 02/20/15 70.0 2.30 3.30
OSIS 150220P00075000 P 02/20/15 75.0 3.20 7.20
OSIS 150220P00080000 P 02/20/15 80.0 6.90 11.00
OSIS 150220P00085000 P 02/20/15 85.0 11.30 15.60
OSIS 150220P00090000 P 02/20/15 90.0 16.20 20.30
OSIS 150220P00095000 P 02/20/15 95.0 21.20 25.40
OSIS 150220P00100000 P 02/20/15 100.0 26.10 30.40
OSIS 150220P00105000 P 02/20/15 105.0 31.10 35.00
OSIS 150417C00035000 C 04/17/15 35.0 35.60 39.00
OSIS 150417C00040000 C 04/17/15 40.0 31.00 34.00
OSIS 150417C00045000 C 04/17/15 45.0 26.00 29.10
OSIS 150417C00050000 C 04/17/15 50.0 21.10 24.20
OSIS 150417C00055000 C 04/17/15 55.0 16.00 19.40
OSIS 150417C00060000 C 04/17/15 60.0 11.40 15.00
OSIS 150417C00065000 C 04/17/15 65.0 7.20 11.00
OSIS 150417C00070000 C 04/17/15 70.0 3.70 6.80
OSIS 150417C00075000 C 04/17/15 75.0 2.00 4.10
OSIS 150417C00080000 C 04/17/15 80.0 0.05 3.70
OSIS 150417C00085000 C 04/17/15 85.0 0.05 4.70
OSIS 150417C00090000 C 04/17/15 90.0 0.00 3.10
OSIS 150417C00095000 C 04/17/15 95.0 0.00 2.95
OSIS 150417C00100000 C 04/17/15 100.0 0.00 4.80
OSIS 150417P00035000 P 04/17/15 35.0 0.00 3.10
OSIS 150417P00040000 P 04/17/15 40.0 0.00 4.80
OSIS 150417P00045000 P 04/17/15 45.0 0.00 3.10
OSIS 150417P00050000 P 04/17/15 50.0 0.05 3.20
OSIS 150417P00055000 P 04/17/15 55.0 0.00 4.30
OSIS 150417P00060000 P 04/17/15 60.0 0.35 3.90
OSIS 150417P00065000 P 04/17/15 65.0 0.05 4.70
OSIS 150417P00070000 P 04/17/15 70.0 2.20 5.60
OSIS 150417P00075000 P 04/17/15 75.0 4.20 7.50
OSIS 150417P00080000 P 04/17/15 80.0 8.00 11.40
OSIS 150417P00085000 P 04/17/15 85.0 12.20 16.00
OSIS 150417P00090000 P 04/17/15 90.0 16.70 20.50
OSIS 150417P00095000 P 04/17/15 95.0 21.50 25.20
OSIS 150417P00100000 P 04/17/15 100.0 26.40 30.10
OSIS 150717C00035000 C 07/17/15 35.0 35.40 39.00
OSIS 150717C00040000 C 07/17/15 40.0 30.30 34.20
OSIS 150717C00045000 C 07/17/15 45.0 25.80 29.20
OSIS 150717C00050000 C 07/17/15 50.0 21.10 24.60
OSIS 150717C00055000 C 07/17/15 55.0 16.50 20.10
OSIS 150717C00060000 C 07/17/15 60.0 12.30 16.00
OSIS 150717C00065000 C 07/17/15 65.0 8.50 12.50
OSIS 150717C00070000 C 07/17/15 70.0 5.50 9.60
OSIS 150717C00075000 C 07/17/15 75.0 3.00 5.60
OSIS 150717C00080000 C 07/17/15 80.0 1.20 4.30
OSIS 150717C00085000 C 07/17/15 85.0 0.05 4.70
OSIS 150717C00090000 C 07/17/15 90.0 0.05 4.80
OSIS 150717C00095000 C 07/17/15 95.0 0.05 4.70
OSIS 150717C00100000 C 07/17/15 100.0 0.00 4.50
OSIS 150717C00105000 C 07/17/15 105.0 0.00 4.40
OSIS 150717P00035000 P 07/17/15 35.0 0.00 4.80
OSIS 150717P00040000 P 07/17/15 40.0 0.00 4.80
OSIS 150717P00045000 P 07/17/15 45.0 0.00 4.50
OSIS 150717P00050000 P 07/17/15 50.0 0.05 4.60
OSIS 150717P00055000 P 07/17/15 55.0 0.05 4.80
OSIS 150717P00060000 P 07/17/15 60.0 0.05 4.80
OSIS 150717P00065000 P 07/17/15 65.0 1.30 5.60
OSIS 150717P00070000 P 07/17/15 70.0 3.30 7.60
OSIS 150717P00075000 P 07/17/15 75.0 6.00 10.20
OSIS 150717P00080000 P 07/17/15 80.0 9.30 13.40
OSIS 150717P00085000 P 07/17/15 85.0 13.30 17.20
OSIS 150717P00090000 P 07/17/15 90.0 17.60 21.20
OSIS 150717P00095000 P 07/17/15 95.0 22.00 25.80
OSIS 150717P00100000 P 07/17/15 100.0 26.60 30.40
OSIS 150717P00105000 P 07/17/15 105.0 31.40 35.20

OPRA data is delayed 15 minutes.