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 (2015-11-20)Premium Content

Masimo Corporation (MASI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 160219C00022500 C 02/19/16 22.5 11.80 15.20
MASI 160219C00025000 C 02/19/16 25.0 9.30 12.70
MASI 160219C00030000 C 02/19/16 30.0 3.10 7.70
MASI 160219C00035000 C 02/19/16 35.0 0.65 3.30
MASI 160219C00040000 C 02/19/16 40.0 0.00 0.55
MASI 160219C00045000 C 02/19/16 45.0 0.00 0.40
MASI 160219C00050000 C 02/19/16 50.0 0.00 0.80
MASI 160219C00055000 C 02/19/16 55.0 0.00 0.40
MASI 160219C00060000 C 02/19/16 60.0 0.00 0.40
MASI 160219P00022500 P 02/19/16 22.5 0.00 0.40
MASI 160219P00025000 P 02/19/16 25.0 0.00 0.40
MASI 160219P00030000 P 02/19/16 30.0 0.00 0.40
MASI 160219P00035000 P 02/19/16 35.0 0.00 1.15
MASI 160219P00040000 P 02/19/16 40.0 2.30 5.60
MASI 160219P00045000 P 02/19/16 45.0 7.30 10.60
MASI 160219P00050000 P 02/19/16 50.0 12.50 15.70
MASI 160219P00055000 P 02/19/16 55.0 17.40 20.70
MASI 160219P00060000 P 02/19/16 60.0 22.40 25.60
MASI 160318C00020000 C 03/18/16 20.0 14.60 17.70
MASI 160318C00022500 C 03/18/16 22.5 10.60 15.20
MASI 160318C00025000 C 03/18/16 25.0 8.10 12.70
MASI 160318C00030000 C 03/18/16 30.0 5.20 8.10
MASI 160318C00035000 C 03/18/16 35.0 1.85 4.10
MASI 160318C00040000 C 03/18/16 40.0 0.00 0.85
MASI 160318C00045000 C 03/18/16 45.0 0.00 0.80
MASI 160318C00050000 C 03/18/16 50.0 0.00 0.45
MASI 160318C00055000 C 03/18/16 55.0 0.00 0.45
MASI 160318C00060000 C 03/18/16 60.0 0.00 0.80
MASI 160318P00020000 P 03/18/16 20.0 0.00 0.40
MASI 160318P00022500 P 03/18/16 22.5 0.00 0.80
MASI 160318P00025000 P 03/18/16 25.0 0.00 0.50
MASI 160318P00030000 P 03/18/16 30.0 0.00 0.75
MASI 160318P00035000 P 03/18/16 35.0 1.20 2.60
MASI 160318P00040000 P 03/18/16 40.0 3.00 6.00
MASI 160318P00045000 P 03/18/16 45.0 7.50 10.60
MASI 160318P00050000 P 03/18/16 50.0 12.30 15.60
MASI 160318P00055000 P 03/18/16 55.0 17.30 20.50
MASI 160318P00060000 P 03/18/16 60.0 22.50 25.50
MASI 160617C00020000 C 06/17/16 20.0 13.90 17.80
MASI 160617C00022500 C 06/17/16 22.5 10.90 15.40
MASI 160617C00025000 C 06/17/16 25.0 8.70 13.20
MASI 160617C00030000 C 06/17/16 30.0 5.70 9.20
MASI 160617C00035000 C 06/17/16 35.0 2.00 5.70
MASI 160617C00040000 C 06/17/16 40.0 1.45 3.20
MASI 160617C00045000 C 06/17/16 45.0 0.40 1.20
MASI 160617C00050000 C 06/17/16 50.0 0.00 0.75
MASI 160617C00055000 C 06/17/16 55.0 0.00 0.90
MASI 160617P00020000 P 06/17/16 20.0 0.00 0.75
MASI 160617P00022500 P 06/17/16 22.5 0.00 0.55
MASI 160617P00025000 P 06/17/16 25.0 0.05 0.65
MASI 160617P00030000 P 06/17/16 30.0 0.00 1.60
MASI 160617P00035000 P 06/17/16 35.0 2.40 3.50
MASI 160617P00040000 P 06/17/16 40.0 4.10 6.70
MASI 160617P00045000 P 06/17/16 45.0 7.80 10.90
MASI 160617P00050000 P 06/17/16 50.0 12.40 16.00
MASI 160617P00055000 P 06/17/16 55.0 17.40 21.00
MASI 160916C00020000 C 09/16/16 20.0 14.30 18.10
MASI 160916C00022500 C 09/16/16 22.5 11.10 15.90
MASI 160916C00025000 C 09/16/16 25.0 10.10 13.70
MASI 160916C00030000 C 09/16/16 30.0 6.80 9.80
MASI 160916C00035000 C 09/16/16 35.0 3.00 6.50
MASI 160916C00040000 C 09/16/16 40.0 1.95 3.60
MASI 160916C00045000 C 09/16/16 45.0 0.75 2.40
MASI 160916C00050000 C 09/16/16 50.0 0.20 1.95
MASI 160916P00020000 P 09/16/16 20.0 0.00 2.50
MASI 160916P00022500 P 09/16/16 22.5 0.10 2.00
MASI 160916P00025000 P 09/16/16 25.0 0.35 1.45
MASI 160916P00030000 P 09/16/16 30.0 0.65 2.45
MASI 160916P00035000 P 09/16/16 35.0 2.70 4.50
MASI 160916P00040000 P 09/16/16 40.0 4.80 8.20
MASI 160916P00045000 P 09/16/16 45.0 8.40 12.20
MASI 160916P00050000 P 09/16/16 50.0 12.80 16.00

OPRA data is delayed 15 minutes.