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 (2014-05-23)Premium Content

Masimo Corporation (MASI)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 140816C00012500 C 08/16/14 12.5 11.10 12.00
MASI 140816C00015000 C 08/16/14 15.0 8.60 9.40
MASI 140816C00017500 C 08/16/14 17.5 6.30 6.90
MASI 140816C00020000 C 08/16/14 20.0 3.80 4.30
MASI 140816C00022500 C 08/16/14 22.5 1.65 1.95
MASI 140816C00025000 C 08/16/14 25.0 0.40 0.60
MASI 140816C00030000 C 08/16/14 30.0 0.00 0.05
MASI 140816C00035000 C 08/16/14 35.0 0.00 0.25
MASI 140816P00012500 P 08/16/14 12.5 0.00 0.25
MASI 140816P00015000 P 08/16/14 15.0 0.00 0.25
MASI 140816P00017500 P 08/16/14 17.5 0.00 0.25
MASI 140816P00020000 P 08/16/14 20.0 0.00 0.25
MASI 140816P00022500 P 08/16/14 22.5 0.15 0.50
MASI 140816P00025000 P 08/16/14 25.0 1.30 1.65
MASI 140816P00030000 P 08/16/14 30.0 5.60 6.20
MASI 140816P00035000 P 08/16/14 35.0 10.30 11.30
MASI 140920C00017500 C 09/20/14 17.5 6.30 6.90
MASI 140920C00020000 C 09/20/14 20.0 4.00 4.40
MASI 140920C00022500 C 09/20/14 22.5 1.95 2.35
MASI 140920C00025000 C 09/20/14 25.0 0.75 0.90
MASI 140920C00030000 C 09/20/14 30.0 0.00 0.15
MASI 140920C00035000 C 09/20/14 35.0 0.00 0.25
MASI 140920C00040000 C 09/20/14 40.0 0.00 0.25
MASI 140920C00045000 C 09/20/14 45.0 0.00 0.25
MASI 140920P00017500 P 09/20/14 17.5 0.00 0.25
MASI 140920P00020000 P 09/20/14 20.0 0.10 0.35
MASI 140920P00022500 P 09/20/14 22.5 0.50 0.75
MASI 140920P00025000 P 09/20/14 25.0 1.70 2.00
MASI 140920P00030000 P 09/20/14 30.0 5.70 6.30
MASI 140920P00035000 P 09/20/14 35.0 10.30 11.70
MASI 140920P00040000 P 09/20/14 40.0 15.30 16.40
MASI 140920P00045000 P 09/20/14 45.0 20.10 21.40
MASI 141220C00015000 C 12/20/14 15.0 8.60 9.40
MASI 141220C00017500 C 12/20/14 17.5 6.40 7.10
MASI 141220C00020000 C 12/20/14 20.0 4.40 4.80
MASI 141220C00022500 C 12/20/14 22.5 2.60 3.10
MASI 141220C00025000 C 12/20/14 25.0 1.35 1.60
MASI 141220C00030000 C 12/20/14 30.0 0.25 0.55
MASI 141220C00035000 C 12/20/14 35.0 0.00 0.25
MASI 141220P00015000 P 12/20/14 15.0 0.00 0.25
MASI 141220P00017500 P 12/20/14 17.5 0.00 0.40
MASI 141220P00020000 P 12/20/14 20.0 0.35 0.70
MASI 141220P00022500 P 12/20/14 22.5 1.15 1.35
MASI 141220P00025000 P 12/20/14 25.0 2.25 2.60
MASI 141220P00030000 P 12/20/14 30.0 5.90 6.60
MASI 141220P00035000 P 12/20/14 35.0 10.30 11.70
MASI 150320C00012500 C 03/20/15 12.5 10.80 12.40
MASI 150320C00015000 C 03/20/15 15.0 8.80 9.70
MASI 150320C00017500 C 03/20/15 17.5 6.60 7.50
MASI 150320C00020000 C 03/20/15 20.0 4.70 5.40
MASI 150320C00022500 C 03/20/15 22.5 3.00 3.80
MASI 150320C00025000 C 03/20/15 25.0 1.85 2.40
MASI 150320C00030000 C 03/20/15 30.0 0.55 1.05
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.55
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.25
MASI 150320P00015000 P 03/20/15 15.0 0.05 0.35
MASI 150320P00017500 P 03/20/15 17.5 0.10 0.55
MASI 150320P00020000 P 03/20/15 20.0 0.65 1.20
MASI 150320P00022500 P 03/20/15 22.5 1.55 1.95
MASI 150320P00025000 P 03/20/15 25.0 2.70 3.50
MASI 150320P00030000 P 03/20/15 30.0 6.20 7.10
MASI 150320P00035000 P 03/20/15 35.0 10.30 12.10

OPRA data is delayed 15 minutes.