Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Masimo Corporation (MASI)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 171215C00055000 C Dec 15, 2017 55.0 29.10 34.00
MASI 171215C00060000 C Dec 15, 2017 60.0 25.30 28.90
MASI 171215C00065000 C Dec 15, 2017 65.0 21.10 24.00
MASI 171215C00070000 C Dec 15, 2017 70.0 16.30 18.90
MASI 171215C00075000 C Dec 15, 2017 75.0 10.80 14.50
MASI 171215C00080000 C Dec 15, 2017 80.0 6.90 8.20
MASI 171215C00085000 C Dec 15, 2017 85.0 3.30 3.60
MASI 171215C00090000 C Dec 15, 2017 90.0 1.05 1.35
MASI 171215C00095000 C Dec 15, 2017 95.0 0.30 0.45
MASI 171215C00100000 C Dec 15, 2017 100.0 0.05 0.25
MASI 171215C00105000 C Dec 15, 2017 105.0 0.00 0.20
MASI 171215C00110000 C Dec 15, 2017 110.0 0.00 0.15
MASI 171215C00115000 C Dec 15, 2017 115.0 0.00 0.15
MASI 171215C00120000 C Dec 15, 2017 120.0 0.00 0.15
MASI 171215C00125000 C Dec 15, 2017 125.0 0.00 0.10
MASI 171215C00130000 C Dec 15, 2017 130.0 0.00 0.10
MASI 171215C00135000 C Dec 15, 2017 135.0 0.00 0.15
MASI 171215P00055000 P Dec 15, 2017 55.0 0.00 0.25
MASI 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
MASI 171215P00065000 P Dec 15, 2017 65.0 0.00 0.70
MASI 171215P00070000 P Dec 15, 2017 70.0 0.00 0.20
MASI 171215P00075000 P Dec 15, 2017 75.0 0.10 0.20
MASI 171215P00080000 P Dec 15, 2017 80.0 0.35 0.75
MASI 171215P00085000 P Dec 15, 2017 85.0 1.70 2.00
MASI 171215P00090000 P Dec 15, 2017 90.0 4.40 5.10
MASI 171215P00095000 P Dec 15, 2017 95.0 7.90 10.20
MASI 171215P00100000 P Dec 15, 2017 100.0 13.10 16.00
MASI 171215P00105000 P Dec 15, 2017 105.0 16.10 20.90
MASI 171215P00110000 P Dec 15, 2017 110.0 21.10 25.90
MASI 171215P00115000 P Dec 15, 2017 115.0 26.10 31.00
MASI 171215P00120000 P Dec 15, 2017 120.0 31.10 36.00
MASI 171215P00125000 P Dec 15, 2017 125.0 36.10 41.00
MASI 171215P00130000 P Dec 15, 2017 130.0 41.10 46.00
MASI 171215P00135000 P Dec 15, 2017 135.0 46.10 51.00
MASI 180316C00055000 C Mar 16, 2018 55.0 29.50 34.20
MASI 180316C00060000 C Mar 16, 2018 60.0 24.70 29.30
MASI 180316C00065000 C Mar 16, 2018 65.0 20.10 24.60
MASI 180316C00070000 C Mar 16, 2018 70.0 17.00 20.10
MASI 180316C00075000 C Mar 16, 2018 75.0 13.80 14.50
MASI 180316C00080000 C Mar 16, 2018 80.0 8.90 11.50
MASI 180316C00085000 C Mar 16, 2018 85.0 7.00 7.80
MASI 180316C00090000 C Mar 16, 2018 90.0 4.70 6.00
MASI 180316C00095000 C Mar 16, 2018 95.0 3.00 4.40
MASI 180316C00100000 C Mar 16, 2018 100.0 1.85 3.50
MASI 180316C00105000 C Mar 16, 2018 105.0 1.05 3.50
MASI 180316C00110000 C Mar 16, 2018 110.0 0.65 3.40
MASI 180316C00115000 C Mar 16, 2018 115.0 0.40 1.25
MASI 180316C00120000 C Mar 16, 2018 120.0 0.30 1.15
MASI 180316C00125000 C Mar 16, 2018 125.0 0.00 3.20
MASI 180316C00130000 C Mar 16, 2018 130.0 0.00 0.80
MASI 180316C00135000 C Mar 16, 2018 135.0 0.00 0.95
MASI 180316P00055000 P Mar 16, 2018 55.0 0.15 2.05
MASI 180316P00060000 P Mar 16, 2018 60.0 0.00 1.05
MASI 180316P00065000 P Mar 16, 2018 65.0 0.50 1.80
MASI 180316P00070000 P Mar 16, 2018 70.0 1.05 2.00
MASI 180316P00075000 P Mar 16, 2018 75.0 1.90 2.20
MASI 180316P00080000 P Mar 16, 2018 80.0 3.00 3.70
MASI 180316P00085000 P Mar 16, 2018 85.0 5.00 6.00
MASI 180316P00090000 P Mar 16, 2018 90.0 7.70 8.40
MASI 180316P00095000 P Mar 16, 2018 95.0 10.90 12.00
MASI 180316P00100000 P Mar 16, 2018 100.0 14.70 15.70
MASI 180316P00105000 P Mar 16, 2018 105.0 19.00 20.20
MASI 180316P00110000 P Mar 16, 2018 110.0 21.50 26.10
MASI 180316P00115000 P Mar 16, 2018 115.0 26.30 30.90
MASI 180316P00120000 P Mar 16, 2018 120.0 31.10 35.90
MASI 180316P00125000 P Mar 16, 2018 125.0 36.10 41.00
MASI 180316P00130000 P Mar 16, 2018 130.0 41.10 46.00
MASI 180316P00135000 P Mar 16, 2018 135.0 46.00 50.80
MASI 180615C00055000 C Jun 15, 2018 55.0 30.30 35.00
MASI 180615C00060000 C Jun 15, 2018 60.0 25.90 30.50
MASI 180615C00065000 C Jun 15, 2018 65.0 23.60 26.10
MASI 180615C00070000 C Jun 15, 2018 70.0 19.60 20.50
MASI 180615C00075000 C Jun 15, 2018 75.0 15.20 16.80
MASI 180615C00080000 C Jun 15, 2018 80.0 12.40 14.10
MASI 180615C00085000 C Jun 15, 2018 85.0 9.70 10.40
MASI 180615C00090000 C Jun 15, 2018 90.0 7.30 8.20
MASI 180615C00095000 C Jun 15, 2018 95.0 5.40 6.00
MASI 180615C00100000 C Jun 15, 2018 100.0 3.90 5.60
MASI 180615C00105000 C Jun 15, 2018 105.0 2.65 4.00
MASI 180615C00110000 C Jun 15, 2018 110.0 1.95 2.50
MASI 180615C00115000 C Jun 15, 2018 115.0 1.40 1.80
MASI 180615C00120000 C Jun 15, 2018 120.0 1.00 1.50
MASI 180615C00125000 C Jun 15, 2018 125.0 0.75 2.05
MASI 180615C00130000 C Jun 15, 2018 130.0 0.60 1.25
MASI 180615P00055000 P Jun 15, 2018 55.0 0.50 0.95
MASI 180615P00060000 P Jun 15, 2018 60.0 0.80 1.80
MASI 180615P00065000 P Jun 15, 2018 65.0 1.35 1.95
MASI 180615P00070000 P Jun 15, 2018 70.0 2.30 2.70
MASI 180615P00075000 P Jun 15, 2018 75.0 3.50 3.80
MASI 180615P00080000 P Jun 15, 2018 80.0 4.30 6.40
MASI 180615P00085000 P Jun 15, 2018 85.0 7.20 7.70
MASI 180615P00090000 P Jun 15, 2018 90.0 9.80 11.40
MASI 180615P00095000 P Jun 15, 2018 95.0 12.90 13.40
MASI 180615P00100000 P Jun 15, 2018 100.0 14.90 17.80
MASI 180615P00105000 P Jun 15, 2018 105.0 20.30 20.90
MASI 180615P00110000 P Jun 15, 2018 110.0 24.30 25.90
MASI 180615P00115000 P Jun 15, 2018 115.0 28.80 31.30
MASI 180615P00120000 P Jun 15, 2018 120.0 31.80 36.50
MASI 180615P00125000 P Jun 15, 2018 125.0 36.50 41.00
MASI 180615P00130000 P Jun 15, 2018 130.0 41.30 46.00
OPRA data is delayed 15 minutes.