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 (2015-05-22)Premium Content

Masimo Corporation (MASI)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150821C00020000 C 08/21/15 20.0 19.10 23.10
MASI 150821C00022500 C 08/21/15 22.5 16.20 20.90
MASI 150821C00025000 C 08/21/15 25.0 13.70 18.10
MASI 150821C00030000 C 08/21/15 30.0 9.40 13.10
MASI 150821C00035000 C 08/21/15 35.0 4.50 8.20
MASI 150821C00040000 C 08/21/15 40.0 0.80 3.80
MASI 150821C00045000 C 08/21/15 45.0 0.00 4.80
MASI 150821C00050000 C 08/21/15 50.0 0.00 2.75
MASI 150821C00055000 C 08/21/15 55.0 0.00 2.70
MASI 150821P00020000 P 08/21/15 20.0 0.00 2.70
MASI 150821P00022500 P 08/21/15 22.5 0.00 4.90
MASI 150821P00025000 P 08/21/15 25.0 0.00 4.90
MASI 150821P00030000 P 08/21/15 30.0 0.00 4.90
MASI 150821P00035000 P 08/21/15 35.0 0.00 2.55
MASI 150821P00040000 P 08/21/15 40.0 0.00 4.90
MASI 150821P00045000 P 08/21/15 45.0 2.25 6.30
MASI 150821P00050000 P 08/21/15 50.0 7.20 10.90
MASI 150821P00055000 P 08/21/15 55.0 11.60 15.80
MASI 150918C00015000 C 09/18/15 15.0 24.30 28.10
MASI 150918C00017500 C 09/18/15 17.5 21.50 25.90
MASI 150918C00020000 C 09/18/15 20.0 18.80 23.40
MASI 150918C00022500 C 09/18/15 22.5 16.20 20.90
MASI 150918C00025000 C 09/18/15 25.0 13.70 18.10
MASI 150918C00030000 C 09/18/15 30.0 9.40 13.10
MASI 150918C00035000 C 09/18/15 35.0 5.20 7.50
MASI 150918C00040000 C 09/18/15 40.0 1.80 3.20
MASI 150918C00045000 C 09/18/15 45.0 0.55 0.90
MASI 150918P00015000 P 09/18/15 15.0 0.00 4.70
MASI 150918P00017500 P 09/18/15 17.5 0.00 4.90
MASI 150918P00020000 P 09/18/15 20.0 0.00 4.90
MASI 150918P00022500 P 09/18/15 22.5 0.00 2.75
MASI 150918P00025000 P 09/18/15 25.0 0.00 4.90
MASI 150918P00030000 P 09/18/15 30.0 0.00 0.60
MASI 150918P00035000 P 09/18/15 35.0 0.00 1.10
MASI 150918P00040000 P 09/18/15 40.0 0.00 4.80
MASI 150918P00045000 P 09/18/15 45.0 2.70 6.70
MASI 151218C00017500 C 12/18/15 17.5 21.90 26.00
MASI 151218C00020000 C 12/18/15 20.0 19.40 23.50
MASI 151218C00022500 C 12/18/15 22.5 17.00 21.00
MASI 151218C00025000 C 12/18/15 25.0 14.50 18.50
MASI 151218C00030000 C 12/18/15 30.0 9.70 13.60
MASI 151218C00035000 C 12/18/15 35.0 5.40 9.30
MASI 151218C00040000 C 12/18/15 40.0 1.90 6.00
MASI 151218C00045000 C 12/18/15 45.0 1.40 4.80
MASI 151218C00050000 C 12/18/15 50.0 0.00 4.90
MASI 151218C00055000 C 12/18/15 55.0 0.00 0.90
MASI 151218P00017500 P 12/18/15 17.5 0.00 3.20
MASI 151218P00020000 P 12/18/15 20.0 0.00 4.90
MASI 151218P00022500 P 12/18/15 22.5 0.00 4.90
MASI 151218P00025000 P 12/18/15 25.0 0.00 1.30
MASI 151218P00030000 P 12/18/15 30.0 0.00 0.80
MASI 151218P00035000 P 12/18/15 35.0 0.00 4.80
MASI 151218P00040000 P 12/18/15 40.0 1.50 5.00
MASI 151218P00045000 P 12/18/15 45.0 3.60 7.60
MASI 151218P00050000 P 12/18/15 50.0 7.50 11.50
MASI 151218P00055000 P 12/18/15 55.0 12.20 15.90
MASI 160318C00020000 C 03/18/16 20.0 19.40 23.50
MASI 160318C00022500 C 03/18/16 22.5 17.00 21.10
MASI 160318C00025000 C 03/18/16 25.0 14.60 18.60
MASI 160318C00030000 C 03/18/16 30.0 10.10 13.80
MASI 160318C00035000 C 03/18/16 35.0 6.00 9.80
MASI 160318C00040000 C 03/18/16 40.0 2.60 6.90
MASI 160318C00045000 C 03/18/16 45.0 0.30 4.90
MASI 160318C00050000 C 03/18/16 50.0 0.00 4.80
MASI 160318C00055000 C 03/18/16 55.0 0.00 4.80
MASI 160318P00020000 P 03/18/16 20.0 0.00 4.70
MASI 160318P00022500 P 03/18/16 22.5 0.00 4.90
MASI 160318P00025000 P 03/18/16 25.0 0.00 4.90
MASI 160318P00030000 P 03/18/16 30.0 0.00 4.80
MASI 160318P00035000 P 03/18/16 35.0 0.00 4.80
MASI 160318P00040000 P 03/18/16 40.0 1.20 5.60
MASI 160318P00045000 P 03/18/16 45.0 4.10 8.30
MASI 160318P00050000 P 03/18/16 50.0 7.80 11.90
MASI 160318P00055000 P 03/18/16 55.0 12.10 16.20

OPRA data is delayed 15 minutes.