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 (2017-02-17)Premium Content

Masimo Corporation (MASI)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 170317C00030000 C 03/17/17 30.0 51.70 55.90
MASI 170317C00035000 C 03/17/17 35.0 46.50 51.40
MASI 170317C00040000 C 03/17/17 40.0 41.50 46.40
MASI 170317C00045000 C 03/17/17 45.0 36.70 40.50
MASI 170317C00050000 C 03/17/17 50.0 31.70 35.00
MASI 170317C00055000 C 03/17/17 55.0 26.50 31.40
MASI 170317C00060000 C 03/17/17 60.0 21.10 25.10
MASI 170317C00065000 C 03/17/17 65.0 16.10 20.30
MASI 170317C00070000 C 03/17/17 70.0 11.20 14.90
MASI 170317C00075000 C 03/17/17 75.0 7.00 9.90
MASI 170317C00080000 C 03/17/17 80.0 3.90 5.00
MASI 170317C00085000 C 03/17/17 85.0 1.10 1.50
MASI 170317C00090000 C 03/17/17 90.0 0.05 0.40
MASI 170317P00030000 P 03/17/17 30.0 0.00 0.25
MASI 170317P00035000 P 03/17/17 35.0 0.00 0.25
MASI 170317P00040000 P 03/17/17 40.0 0.00 0.25
MASI 170317P00045000 P 03/17/17 45.0 0.00 0.25
MASI 170317P00050000 P 03/17/17 50.0 0.00 0.10
MASI 170317P00055000 P 03/17/17 55.0 0.00 0.25
MASI 170317P00060000 P 03/17/17 60.0 0.00 0.25
MASI 170317P00065000 P 03/17/17 65.0 0.00 0.20
MASI 170317P00070000 P 03/17/17 70.0 0.00 0.25
MASI 170317P00075000 P 03/17/17 75.0 0.05 0.35
MASI 170317P00080000 P 03/17/17 80.0 0.15 0.90
MASI 170317P00085000 P 03/17/17 85.0 1.90 3.60
MASI 170317P00090000 P 03/17/17 90.0 5.80 8.90
MASI 170616C00035000 C 06/16/17 35.0 46.70 50.10
MASI 170616C00040000 C 06/16/17 40.0 41.70 45.10
MASI 170616C00045000 C 06/16/17 45.0 36.70 41.50
MASI 170616C00050000 C 06/16/17 50.0 31.70 36.50
MASI 170616C00055000 C 06/16/17 55.0 26.90 30.30
MASI 170616C00060000 C 06/16/17 60.0 21.50 25.60
MASI 170616C00065000 C 06/16/17 65.0 16.70 20.80
MASI 170616C00070000 C 06/16/17 70.0 13.30 15.70
MASI 170616C00075000 C 06/16/17 75.0 7.50 11.60
MASI 170616C00080000 C 06/16/17 80.0 6.60 8.00
MASI 170616C00085000 C 06/16/17 85.0 4.00 5.00
MASI 170616C00090000 C 06/16/17 90.0 1.35 3.20
MASI 170616C00095000 C 06/16/17 95.0 0.55 1.75
MASI 170616P00035000 P 06/16/17 35.0 0.00 0.35
MASI 170616P00040000 P 06/16/17 40.0 0.00 0.35
MASI 170616P00045000 P 06/16/17 45.0 0.00 1.20
MASI 170616P00050000 P 06/16/17 50.0 0.00 0.40
MASI 170616P00055000 P 06/16/17 55.0 0.00 0.40
MASI 170616P00060000 P 06/16/17 60.0 0.00 1.00
MASI 170616P00065000 P 06/16/17 65.0 0.05 1.15
MASI 170616P00070000 P 06/16/17 70.0 0.50 1.45
MASI 170616P00075000 P 06/16/17 75.0 1.30 2.20
MASI 170616P00080000 P 06/16/17 80.0 2.60 3.60
MASI 170616P00085000 P 06/16/17 85.0 4.70 6.90
MASI 170616P00090000 P 06/16/17 90.0 7.80 10.30
MASI 170616P00095000 P 06/16/17 95.0 11.50 14.60
MASI 170915C00045000 C 09/15/17 45.0 36.90 40.60
MASI 170915C00050000 C 09/15/17 50.0 33.40 36.20
MASI 170915C00055000 C 09/15/17 55.0 27.10 31.00
MASI 170915C00060000 C 09/15/17 60.0 22.00 26.50
MASI 170915C00065000 C 09/15/17 65.0 17.50 21.50
MASI 170915C00070000 C 09/15/17 70.0 13.00 17.20
MASI 170915C00075000 C 09/15/17 75.0 9.50 13.20
MASI 170915C00080000 C 09/15/17 80.0 8.00 9.80
MASI 170915C00085000 C 09/15/17 85.0 4.60 6.90
MASI 170915C00090000 C 09/15/17 90.0 3.20 4.80
MASI 170915C00095000 C 09/15/17 95.0 1.60 3.70
MASI 170915C00100000 C 09/15/17 100.0 0.40 2.25
MASI 170915C00105000 C 09/15/17 105.0 0.50 1.95
MASI 170915P00045000 P 09/15/17 45.0 0.00 1.85
MASI 170915P00050000 P 09/15/17 50.0 0.00 1.40
MASI 170915P00055000 P 09/15/17 55.0 0.00 0.50
MASI 170915P00060000 P 09/15/17 60.0 0.15 0.75
MASI 170915P00065000 P 09/15/17 65.0 0.70 1.30
MASI 170915P00070000 P 09/15/17 70.0 1.40 2.95
MASI 170915P00075000 P 09/15/17 75.0 2.35 4.30
MASI 170915P00080000 P 09/15/17 80.0 4.30 6.30
MASI 170915P00085000 P 09/15/17 85.0 6.60 8.50
MASI 170915P00090000 P 09/15/17 90.0 9.40 12.00
MASI 170915P00095000 P 09/15/17 95.0 13.00 17.00
MASI 170915P00100000 P 09/15/17 100.0 16.30 20.50
MASI 170915P00105000 P 09/15/17 105.0 21.20 24.50

OPRA data is delayed 15 minutes.