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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 160617C00020000 C 06/17/16 20.0 27.30 31.70
MASI 160617C00022500 C 06/17/16 22.5 24.70 29.40
MASI 160617C00025000 C 06/17/16 25.0 22.30 27.00
MASI 160617C00030000 C 06/17/16 30.0 17.30 21.60
MASI 160617C00035000 C 06/17/16 35.0 12.30 17.00
MASI 160617C00040000 C 06/17/16 40.0 7.40 11.60
MASI 160617C00045000 C 06/17/16 45.0 2.40 6.70
MASI 160617C00050000 C 06/17/16 50.0 0.00 4.80
MASI 160617C00055000 C 06/17/16 55.0 0.00 4.80
MASI 160617P00020000 P 06/17/16 20.0 0.00 4.80
MASI 160617P00022500 P 06/17/16 22.5 0.00 4.80
MASI 160617P00025000 P 06/17/16 25.0 0.00 4.80
MASI 160617P00030000 P 06/17/16 30.0 0.00 4.80
MASI 160617P00035000 P 06/17/16 35.0 0.00 4.80
MASI 160617P00040000 P 06/17/16 40.0 0.00 4.80
MASI 160617P00045000 P 06/17/16 45.0 0.00 4.80
MASI 160617P00050000 P 06/17/16 50.0 0.00 4.80
MASI 160617P00055000 P 06/17/16 55.0 3.50 8.00
MASI 160715C00025000 C 07/15/16 25.0 22.50 26.60
MASI 160715C00030000 C 07/15/16 30.0 17.20 21.80
MASI 160715C00035000 C 07/15/16 35.0 12.20 16.80
MASI 160715C00040000 C 07/15/16 40.0 7.50 11.80
MASI 160715C00045000 C 07/15/16 45.0 2.70 7.10
MASI 160715C00050000 C 07/15/16 50.0 1.00 4.50
MASI 160715C00055000 C 07/15/16 55.0 0.00 4.80
MASI 160715C00060000 C 07/15/16 60.0 0.00 4.80
MASI 160715C00065000 C 07/15/16 65.0 0.00 4.80
MASI 160715C00070000 C 07/15/16 70.0 0.00 4.80
MASI 160715P00025000 P 07/15/16 25.0 0.00 0.45
MASI 160715P00030000 P 07/15/16 30.0 0.00 4.80
MASI 160715P00035000 P 07/15/16 35.0 0.00 4.80
MASI 160715P00040000 P 07/15/16 40.0 0.00 4.80
MASI 160715P00045000 P 07/15/16 45.0 0.00 4.80
MASI 160715P00050000 P 07/15/16 50.0 0.05 4.80
MASI 160715P00055000 P 07/15/16 55.0 3.70 8.20
MASI 160715P00060000 P 07/15/16 60.0 8.60 12.80
MASI 160715P00065000 P 07/15/16 65.0 13.30 17.70
MASI 160715P00070000 P 07/15/16 70.0 18.30 22.70
MASI 160916C00020000 C 09/16/16 20.0 27.40 31.80
MASI 160916C00022500 C 09/16/16 22.5 25.00 29.50
MASI 160916C00025000 C 09/16/16 25.0 22.50 27.00
MASI 160916C00030000 C 09/16/16 30.0 17.60 22.10
MASI 160916C00035000 C 09/16/16 35.0 12.70 17.20
MASI 160916C00040000 C 09/16/16 40.0 7.90 12.20
MASI 160916C00045000 C 09/16/16 45.0 3.80 8.30
MASI 160916C00050000 C 09/16/16 50.0 2.75 5.30
MASI 160916C00055000 C 09/16/16 55.0 0.00 4.80
MASI 160916C00060000 C 09/16/16 60.0 0.00 4.80
MASI 160916C00065000 C 09/16/16 65.0 0.00 4.80
MASI 160916P00020000 P 09/16/16 20.0 0.00 4.80
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 4.80
MASI 160916P00035000 P 09/16/16 35.0 0.00 4.80
MASI 160916P00040000 P 09/16/16 40.0 0.00 4.80
MASI 160916P00045000 P 09/16/16 45.0 0.00 4.80
MASI 160916P00050000 P 09/16/16 50.0 1.45 6.00
MASI 160916P00055000 P 09/16/16 55.0 4.70 9.20
MASI 160916P00060000 P 09/16/16 60.0 8.90 13.20
MASI 160916P00065000 P 09/16/16 65.0 13.60 17.80
MASI 161216C00022500 C 12/16/16 22.5 25.10 29.20
MASI 161216C00025000 C 12/16/16 25.0 22.40 26.80
MASI 161216C00030000 C 12/16/16 30.0 17.50 22.00
MASI 161216C00035000 C 12/16/16 35.0 13.00 17.20
MASI 161216C00040000 C 12/16/16 40.0 8.50 13.00
MASI 161216C00045000 C 12/16/16 45.0 6.00 9.30
MASI 161216C00050000 C 12/16/16 50.0 2.10 6.70
MASI 161216C00055000 C 12/16/16 55.0 2.00 3.90
MASI 161216C00060000 C 12/16/16 60.0 0.00 4.80
MASI 161216C00065000 C 12/16/16 65.0 0.00 4.80
MASI 161216P00022500 P 12/16/16 22.5 0.00 4.80
MASI 161216P00025000 P 12/16/16 25.0 0.00 4.80
MASI 161216P00030000 P 12/16/16 30.0 0.00 4.80
MASI 161216P00035000 P 12/16/16 35.0 0.00 4.80
MASI 161216P00040000 P 12/16/16 40.0 0.00 4.80
MASI 161216P00045000 P 12/16/16 45.0 0.25 4.80
MASI 161216P00050000 P 12/16/16 50.0 2.60 7.00
MASI 161216P00055000 P 12/16/16 55.0 5.70 10.10
MASI 161216P00060000 P 12/16/16 60.0 9.50 14.00
MASI 161216P00065000 P 12/16/16 65.0 13.90 18.20

OPRA data is delayed 15 minutes.