Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Masimo Corporation (MASI)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 180720C00060000 C Jul 20, 2018 60.0 37.70 42.50
MASI 180720C00065000 C Jul 20, 2018 65.0 33.10 37.50
MASI 180720C00070000 C Jul 20, 2018 70.0 28.10 32.50
MASI 180720C00075000 C Jul 20, 2018 75.0 23.00 27.50
MASI 180720C00080000 C Jul 20, 2018 80.0 18.30 22.60
MASI 180720C00085000 C Jul 20, 2018 85.0 13.10 17.60
MASI 180720C00090000 C Jul 20, 2018 90.0 8.70 13.00
MASI 180720C00095000 C Jul 20, 2018 95.0 3.60 8.10
MASI 180720C00100000 C Jul 20, 2018 100.0 1.90 4.50
MASI 180720C00105000 C Jul 20, 2018 105.0 0.00 1.00
MASI 180720C00110000 C Jul 20, 2018 110.0 0.00 0.45
MASI 180720C00115000 C Jul 20, 2018 115.0 0.00 4.70
MASI 180720C00120000 C Jul 20, 2018 120.0 0.00 4.70
MASI 180720C00125000 C Jul 20, 2018 125.0 0.00 4.60
MASI 180720C00130000 C Jul 20, 2018 130.0 0.00 4.80
MASI 180720P00060000 P Jul 20, 2018 60.0 0.00 4.80
MASI 180720P00065000 P Jul 20, 2018 65.0 0.00 4.80
MASI 180720P00070000 P Jul 20, 2018 70.0 0.00 4.80
MASI 180720P00075000 P Jul 20, 2018 75.0 0.00 4.80
MASI 180720P00080000 P Jul 20, 2018 80.0 0.00 4.80
MASI 180720P00085000 P Jul 20, 2018 85.0 0.00 1.60
MASI 180720P00090000 P Jul 20, 2018 90.0 0.00 4.80
MASI 180720P00095000 P Jul 20, 2018 95.0 0.05 4.70
MASI 180720P00100000 P Jul 20, 2018 100.0 0.15 4.70
MASI 180720P00105000 P Jul 20, 2018 105.0 3.10 7.40
MASI 180720P00110000 P Jul 20, 2018 110.0 7.60 12.40
MASI 180720P00115000 P Jul 20, 2018 115.0 12.50 17.30
MASI 180720P00120000 P Jul 20, 2018 120.0 17.60 22.40
MASI 180720P00125000 P Jul 20, 2018 125.0 22.60 27.30
MASI 180720P00130000 P Jul 20, 2018 130.0 27.60 32.40
MASI 180817C00055000 C Aug 17, 2018 55.0 43.10 47.80
MASI 180817C00060000 C Aug 17, 2018 60.0 38.10 42.80
MASI 180817C00065000 C Aug 17, 2018 65.0 33.10 37.80
MASI 180817C00070000 C Aug 17, 2018 70.0 28.10 32.70
MASI 180817C00075000 C Aug 17, 2018 75.0 23.20 28.00
MASI 180817C00080000 C Aug 17, 2018 80.0 18.50 23.00
MASI 180817C00085000 C Aug 17, 2018 85.0 13.60 18.40
MASI 180817C00090000 C Aug 17, 2018 90.0 9.20 13.80
MASI 180817C00095000 C Aug 17, 2018 95.0 5.80 9.80
MASI 180817C00100000 C Aug 17, 2018 100.0 2.05 6.30
MASI 180817C00105000 C Aug 17, 2018 105.0 0.10 4.60
MASI 180817C00110000 C Aug 17, 2018 110.0 0.15 4.70
MASI 180817C00115000 C Aug 17, 2018 115.0 0.05 4.70
MASI 180817C00120000 C Aug 17, 2018 120.0 0.00 4.80
MASI 180817C00125000 C Aug 17, 2018 125.0 0.00 4.60
MASI 180817C00130000 C Aug 17, 2018 130.0 0.00 4.80
MASI 180817C00135000 C Aug 17, 2018 135.0 0.00 4.80
MASI 180817C00140000 C Aug 17, 2018 140.0 0.00 4.80
MASI 180817C00145000 C Aug 17, 2018 145.0 0.00 4.70
MASI 180817P00055000 P Aug 17, 2018 55.0 0.00 4.70
MASI 180817P00060000 P Aug 17, 2018 60.0 0.00 4.60
MASI 180817P00065000 P Aug 17, 2018 65.0 0.00 4.80
MASI 180817P00070000 P Aug 17, 2018 70.0 0.00 4.80
MASI 180817P00075000 P Aug 17, 2018 75.0 0.00 4.40
MASI 180817P00080000 P Aug 17, 2018 80.0 0.00 4.60
MASI 180817P00085000 P Aug 17, 2018 85.0 0.10 0.90
MASI 180817P00090000 P Aug 17, 2018 90.0 0.05 4.70
MASI 180817P00095000 P Aug 17, 2018 95.0 0.05 4.70
MASI 180817P00100000 P Aug 17, 2018 100.0 1.65 5.60
MASI 180817P00105000 P Aug 17, 2018 105.0 4.40 8.90
MASI 180817P00110000 P Aug 17, 2018 110.0 8.30 12.20
MASI 180817P00115000 P Aug 17, 2018 115.0 12.70 17.30
MASI 180817P00120000 P Aug 17, 2018 120.0 17.60 22.40
MASI 180817P00125000 P Aug 17, 2018 125.0 22.50 27.30
MASI 180817P00130000 P Aug 17, 2018 130.0 27.50 32.30
MASI 180817P00135000 P Aug 17, 2018 135.0 32.60 37.40
MASI 180817P00140000 P Aug 17, 2018 140.0 37.50 42.40
MASI 180817P00145000 P Aug 17, 2018 145.0 42.50 47.30
MASI 180921C00055000 C Sep 21, 2018 55.0 43.10 48.00
MASI 180921C00060000 C Sep 21, 2018 60.0 38.10 43.00
MASI 180921C00065000 C Sep 21, 2018 65.0 33.10 38.00
MASI 180921C00070000 C Sep 21, 2018 70.0 28.50 33.20
MASI 180921C00075000 C Sep 21, 2018 75.0 23.50 28.20
MASI 180921C00080000 C Sep 21, 2018 80.0 19.30 23.30
MASI 180921C00085000 C Sep 21, 2018 85.0 14.30 18.60
MASI 180921C00090000 C Sep 21, 2018 90.0 10.20 14.40
MASI 180921C00095000 C Sep 21, 2018 95.0 6.70 10.50
MASI 180921C00100000 C Sep 21, 2018 100.0 2.70 7.40
MASI 180921C00105000 C Sep 21, 2018 105.0 0.65 5.20
MASI 180921C00110000 C Sep 21, 2018 110.0 0.10 2.50
MASI 180921C00115000 C Sep 21, 2018 115.0 0.05 4.70
MASI 180921C00120000 C Sep 21, 2018 120.0 0.10 4.50
MASI 180921C00125000 C Sep 21, 2018 125.0 0.00 4.60
MASI 180921P00055000 P Sep 21, 2018 55.0 0.00 4.70
MASI 180921P00060000 P Sep 21, 2018 60.0 0.00 4.70
MASI 180921P00065000 P Sep 21, 2018 65.0 0.00 4.50
MASI 180921P00070000 P Sep 21, 2018 70.0 0.00 4.60
MASI 180921P00075000 P Sep 21, 2018 75.0 0.00 4.50
MASI 180921P00080000 P Sep 21, 2018 80.0 0.05 3.60
MASI 180921P00085000 P Sep 21, 2018 85.0 0.00 1.00
MASI 180921P00090000 P Sep 21, 2018 90.0 0.10 1.85
MASI 180921P00095000 P Sep 21, 2018 95.0 0.00 4.70
MASI 180921P00100000 P Sep 21, 2018 100.0 2.10 6.60
MASI 180921P00105000 P Sep 21, 2018 105.0 5.00 9.30
MASI 180921P00110000 P Sep 21, 2018 110.0 8.70 12.70
MASI 180921P00115000 P Sep 21, 2018 115.0 13.00 17.40
MASI 180921P00120000 P Sep 21, 2018 120.0 17.50 22.00
MASI 180921P00125000 P Sep 21, 2018 125.0 22.50 27.30
MASI 181221C00055000 C Dec 21, 2018 55.0 43.60 48.40
MASI 181221C00060000 C Dec 21, 2018 60.0 39.00 43.50
MASI 181221C00065000 C Dec 21, 2018 65.0 34.10 38.80
MASI 181221C00070000 C Dec 21, 2018 70.0 29.70 34.00
MASI 181221C00075000 C Dec 21, 2018 75.0 25.20 29.30
MASI 181221C00080000 C Dec 21, 2018 80.0 20.80 24.80
MASI 181221C00085000 C Dec 21, 2018 85.0 16.50 20.60
MASI 181221C00090000 C Dec 21, 2018 90.0 12.70 16.80
MASI 181221C00095000 C Dec 21, 2018 95.0 9.10 13.30
MASI 181221C00100000 C Dec 21, 2018 100.0 5.50 10.20
MASI 181221C00105000 C Dec 21, 2018 105.0 3.10 7.70
MASI 181221C00110000 C Dec 21, 2018 110.0 1.60 5.80
MASI 181221C00115000 C Dec 21, 2018 115.0 0.05 3.10
MASI 181221C00120000 C Dec 21, 2018 120.0 0.10 4.60
MASI 181221C00125000 C Dec 21, 2018 125.0 0.10 4.60
MASI 181221P00055000 P Dec 21, 2018 55.0 0.00 4.70
MASI 181221P00060000 P Dec 21, 2018 60.0 0.00 4.80
MASI 181221P00065000 P Dec 21, 2018 65.0 0.00 4.70
MASI 181221P00070000 P Dec 21, 2018 70.0 0.00 1.20
MASI 181221P00075000 P Dec 21, 2018 75.0 0.00 4.80
MASI 181221P00080000 P Dec 21, 2018 80.0 0.05 4.70
MASI 181221P00085000 P Dec 21, 2018 85.0 0.10 4.60
MASI 181221P00090000 P Dec 21, 2018 90.0 0.55 4.50
MASI 181221P00095000 P Dec 21, 2018 95.0 2.05 6.90
MASI 181221P00100000 P Dec 21, 2018 100.0 4.20 8.80
MASI 181221P00105000 P Dec 21, 2018 105.0 6.80 11.30
MASI 181221P00110000 P Dec 21, 2018 110.0 10.30 14.20
MASI 181221P00115000 P Dec 21, 2018 115.0 14.00 18.10
MASI 181221P00120000 P Dec 21, 2018 120.0 18.30 22.20
MASI 181221P00125000 P Dec 21, 2018 125.0 22.50 27.40
OPRA data is delayed 15 minutes.