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 (2016-05-20)Premium Content

Masimo Corporation (MASI)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 160715C00025000 C 07/15/16 25.0 25.40 28.40
MASI 160715C00030000 C 07/15/16 30.0 20.40 23.40
MASI 160715C00035000 C 07/15/16 35.0 15.40 18.30
MASI 160715C00040000 C 07/15/16 40.0 10.40 13.40
MASI 160715C00045000 C 07/15/16 45.0 5.20 8.20
MASI 160715C00050000 C 07/15/16 50.0 1.40 2.85
MASI 160715C00055000 C 07/15/16 55.0 0.00 0.50
MASI 160715C00060000 C 07/15/16 60.0 0.00 0.45
MASI 160715C00065000 C 07/15/16 65.0 0.00 0.45
MASI 160715C00070000 C 07/15/16 70.0 0.00 0.40
MASI 160715P00025000 P 07/15/16 25.0 0.00 0.40
MASI 160715P00030000 P 07/15/16 30.0 0.00 0.40
MASI 160715P00035000 P 07/15/16 35.0 0.00 0.45
MASI 160715P00040000 P 07/15/16 40.0 0.00 0.45
MASI 160715P00045000 P 07/15/16 45.0 0.00 0.45
MASI 160715P00050000 P 07/15/16 50.0 0.10 1.00
MASI 160715P00055000 P 07/15/16 55.0 2.85 4.60
MASI 160715P00060000 P 07/15/16 60.0 6.90 10.40
MASI 160715P00065000 P 07/15/16 65.0 11.30 15.80
MASI 160715P00070000 P 07/15/16 70.0 17.40 20.30
MASI 160819C00030000 C 08/19/16 30.0 20.70 23.10
MASI 160819C00035000 C 08/19/16 35.0 15.50 18.40
MASI 160819C00040000 C 08/19/16 40.0 10.60 12.60
MASI 160819C00045000 C 08/19/16 45.0 6.30 7.50
MASI 160819C00050000 C 08/19/16 50.0 2.70 3.90
MASI 160819C00055000 C 08/19/16 55.0 0.85 1.55
MASI 160819C00060000 C 08/19/16 60.0 0.00 0.80
MASI 160819C00065000 C 08/19/16 65.0 0.00 0.55
MASI 160819C00070000 C 08/19/16 70.0 0.00 0.45
MASI 160819C00075000 C 08/19/16 75.0 0.00 0.45
MASI 160819P00030000 P 08/19/16 30.0 0.00 0.40
MASI 160819P00035000 P 08/19/16 35.0 0.00 0.45
MASI 160819P00040000 P 08/19/16 40.0 0.00 0.55
MASI 160819P00045000 P 08/19/16 45.0 0.10 0.90
MASI 160819P00050000 P 08/19/16 50.0 1.60 2.30
MASI 160819P00055000 P 08/19/16 55.0 4.30 5.40
MASI 160819P00060000 P 08/19/16 60.0 8.20 9.60
MASI 160819P00065000 P 08/19/16 65.0 12.10 15.40
MASI 160819P00070000 P 08/19/16 70.0 17.00 20.50
MASI 160819P00075000 P 08/19/16 75.0 22.00 25.30
MASI 160916C00020000 C 09/16/16 20.0 30.30 33.60
MASI 160916C00022500 C 09/16/16 22.5 27.50 31.20
MASI 160916C00025000 C 09/16/16 25.0 25.80 28.30
MASI 160916C00030000 C 09/16/16 30.0 20.80 23.50
MASI 160916C00035000 C 09/16/16 35.0 15.80 18.60
MASI 160916C00040000 C 09/16/16 40.0 11.00 12.70
MASI 160916C00045000 C 09/16/16 45.0 6.60 7.80
MASI 160916C00050000 C 09/16/16 50.0 3.10 4.30
MASI 160916C00055000 C 09/16/16 55.0 1.15 1.95
MASI 160916C00060000 C 09/16/16 60.0 0.25 0.95
MASI 160916C00065000 C 09/16/16 65.0 0.00 0.70
MASI 160916P00020000 P 09/16/16 20.0 0.00 0.50
MASI 160916P00022500 P 09/16/16 22.5 0.00 0.20
MASI 160916P00025000 P 09/16/16 25.0 0.00 0.30
MASI 160916P00030000 P 09/16/16 30.0 0.00 0.45
MASI 160916P00035000 P 09/16/16 35.0 0.00 0.50
MASI 160916P00040000 P 09/16/16 40.0 0.00 0.70
MASI 160916P00045000 P 09/16/16 45.0 0.40 1.15
MASI 160916P00050000 P 09/16/16 50.0 2.00 2.70
MASI 160916P00055000 P 09/16/16 55.0 4.60 5.70
MASI 160916P00060000 P 09/16/16 60.0 8.30 9.80
MASI 160916P00065000 P 09/16/16 65.0 12.80 14.40
MASI 161216C00022500 C 12/16/16 22.5 27.80 31.30
MASI 161216C00025000 C 12/16/16 25.0 24.60 28.80
MASI 161216C00030000 C 12/16/16 30.0 20.40 23.90
MASI 161216C00035000 C 12/16/16 35.0 16.20 18.80
MASI 161216C00040000 C 12/16/16 40.0 11.60 13.00
MASI 161216C00045000 C 12/16/16 45.0 7.60 9.00
MASI 161216C00050000 C 12/16/16 50.0 4.50 5.70
MASI 161216C00055000 C 12/16/16 55.0 2.60 3.60
MASI 161216C00060000 C 12/16/16 60.0 1.05 2.25
MASI 161216C00065000 C 12/16/16 65.0 0.25 1.40
MASI 161216P00022500 P 12/16/16 22.5 0.00 0.65
MASI 161216P00025000 P 12/16/16 25.0 0.00 0.65
MASI 161216P00030000 P 12/16/16 30.0 0.00 0.75
MASI 161216P00035000 P 12/16/16 35.0 0.00 0.95
MASI 161216P00040000 P 12/16/16 40.0 0.30 1.30
MASI 161216P00045000 P 12/16/16 45.0 1.25 2.45
MASI 161216P00050000 P 12/16/16 50.0 3.00 4.30
MASI 161216P00055000 P 12/16/16 55.0 5.80 7.10
MASI 161216P00060000 P 12/16/16 60.0 9.30 10.90
MASI 161216P00065000 P 12/16/16 65.0 13.70 15.00

OPRA data is delayed 15 minutes.