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 (2016-08-19)Premium Content

Masimo Corporation (MASI)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 160916C00020000 C 09/16/16 20.0 36.40 40.40
MASI 160916C00022500 C 09/16/16 22.5 34.00 38.50
MASI 160916C00025000 C 09/16/16 25.0 31.50 36.00
MASI 160916C00030000 C 09/16/16 30.0 26.50 31.40
MASI 160916C00035000 C 09/16/16 35.0 21.50 26.40
MASI 160916C00040000 C 09/16/16 40.0 16.50 20.80
MASI 160916C00045000 C 09/16/16 45.0 11.50 14.80
MASI 160916C00050000 C 09/16/16 50.0 6.50 10.70
MASI 160916C00055000 C 09/16/16 55.0 1.60 4.90
MASI 160916C00060000 C 09/16/16 60.0 0.00 1.05
MASI 160916C00065000 C 09/16/16 65.0 0.00 1.15
MASI 160916P00020000 P 09/16/16 20.0 0.00 0.40
MASI 160916P00022500 P 09/16/16 22.5 0.00 2.00
MASI 160916P00025000 P 09/16/16 25.0 0.00 3.90
MASI 160916P00030000 P 09/16/16 30.0 0.00 5.00
MASI 160916P00035000 P 09/16/16 35.0 0.00 0.80
MASI 160916P00040000 P 09/16/16 40.0 0.00 0.40
MASI 160916P00045000 P 09/16/16 45.0 0.00 0.80
MASI 160916P00050000 P 09/16/16 50.0 0.00 0.50
MASI 160916P00055000 P 09/16/16 55.0 0.00 5.00
MASI 160916P00060000 P 09/16/16 60.0 0.80 5.00
MASI 160916P00065000 P 09/16/16 65.0 4.80 8.80
MASI 161021C00035000 C 10/21/16 35.0 21.50 25.90
MASI 161021C00040000 C 10/21/16 40.0 16.50 21.30
MASI 161021C00045000 C 10/21/16 45.0 11.50 16.40
MASI 161021C00050000 C 10/21/16 50.0 6.60 10.20
MASI 161021C00055000 C 10/21/16 55.0 2.20 6.30
MASI 161021C00060000 C 10/21/16 60.0 1.15 2.50
MASI 161021C00065000 C 10/21/16 65.0 0.00 2.30
MASI 161021C00070000 C 10/21/16 70.0 0.00 5.00
MASI 161021C00075000 C 10/21/16 75.0 0.00 5.00
MASI 161021C00080000 C 10/21/16 80.0 0.00 5.00
MASI 161021C00085000 C 10/21/16 85.0 0.00 1.00
MASI 161021P00035000 P 10/21/16 35.0 0.00 1.00
MASI 161021P00040000 P 10/21/16 40.0 0.00 1.30
MASI 161021P00045000 P 10/21/16 45.0 0.00 5.00
MASI 161021P00050000 P 10/21/16 50.0 0.00 5.00
MASI 161021P00055000 P 10/21/16 55.0 0.60 1.10
MASI 161021P00060000 P 10/21/16 60.0 2.05 4.20
MASI 161021P00065000 P 10/21/16 65.0 5.30 9.20
MASI 161021P00070000 P 10/21/16 70.0 9.60 14.00
MASI 161021P00075000 P 10/21/16 75.0 14.00 18.50
MASI 161021P00080000 P 10/21/16 80.0 19.00 23.50
MASI 161021P00085000 P 10/21/16 85.0 25.30 28.70
MASI 161216C00022500 C 12/16/16 22.5 34.10 37.50
MASI 161216C00025000 C 12/16/16 25.0 31.50 36.40
MASI 161216C00030000 C 12/16/16 30.0 26.50 31.40
MASI 161216C00035000 C 12/16/16 35.0 21.50 26.40
MASI 161216C00040000 C 12/16/16 40.0 16.50 21.00
MASI 161216C00045000 C 12/16/16 45.0 12.10 15.70
MASI 161216C00050000 C 12/16/16 50.0 7.60 11.00
MASI 161216C00055000 C 12/16/16 55.0 4.20 6.60
MASI 161216C00060000 C 12/16/16 60.0 2.55 3.70
MASI 161216C00065000 C 12/16/16 65.0 0.85 2.45
MASI 161216C00070000 C 12/16/16 70.0 0.15 1.60
MASI 161216P00022500 P 12/16/16 22.5 0.00 1.05
MASI 161216P00025000 P 12/16/16 25.0 0.00 5.00
MASI 161216P00030000 P 12/16/16 30.0 0.00 5.00
MASI 161216P00035000 P 12/16/16 35.0 0.00 0.20
MASI 161216P00040000 P 12/16/16 40.0 0.00 1.25
MASI 161216P00045000 P 12/16/16 45.0 0.00 1.50
MASI 161216P00050000 P 12/16/16 50.0 0.40 1.60
MASI 161216P00055000 P 12/16/16 55.0 1.75 2.50
MASI 161216P00060000 P 12/16/16 60.0 3.60 5.70
MASI 161216P00065000 P 12/16/16 65.0 5.70 10.00
MASI 161216P00070000 P 12/16/16 70.0 11.00 14.30
MASI 170317C00030000 C 03/17/17 30.0 26.60 30.30
MASI 170317C00035000 C 03/17/17 35.0 21.50 26.40
MASI 170317C00040000 C 03/17/17 40.0 17.00 21.90
MASI 170317C00045000 C 03/17/17 45.0 12.60 16.50
MASI 170317C00050000 C 03/17/17 50.0 8.50 12.10
MASI 170317C00055000 C 03/17/17 55.0 5.40 8.40
MASI 170317C00060000 C 03/17/17 60.0 3.30 5.70
MASI 170317C00065000 C 03/17/17 65.0 1.75 3.40
MASI 170317C00070000 C 03/17/17 70.0 0.85 2.30
MASI 170317C00075000 C 03/17/17 75.0 0.35 2.35
MASI 170317C00080000 C 03/17/17 80.0 0.00 2.05
MASI 170317P00030000 P 03/17/17 30.0 0.00 0.75
MASI 170317P00035000 P 03/17/17 35.0 0.00 1.80
MASI 170317P00040000 P 03/17/17 40.0 0.10 0.50
MASI 170317P00045000 P 03/17/17 45.0 0.65 2.50
MASI 170317P00050000 P 03/17/17 50.0 1.40 3.50
MASI 170317P00055000 P 03/17/17 55.0 2.75 4.90
MASI 170317P00060000 P 03/17/17 60.0 4.90 7.70
MASI 170317P00065000 P 03/17/17 65.0 8.30 11.00
MASI 170317P00070000 P 03/17/17 70.0 11.00 15.00
MASI 170317P00075000 P 03/17/17 75.0 15.20 19.50
MASI 170317P00080000 P 03/17/17 80.0 20.50 24.20

OPRA data is delayed 15 minutes.