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 (2016-02-19)Premium Content

Masimo Corporation (MASI)
As of May 4 2016 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 160520C00020000 C 05/20/16 20.0 20.30 24.60
MASI 160520C00022500 C 05/20/16 22.5 17.70 22.30
MASI 160520C00025000 C 05/20/16 25.0 15.40 19.80
MASI 160520C00030000 C 05/20/16 30.0 10.40 14.80
MASI 160520C00035000 C 05/20/16 35.0 6.10 9.80
MASI 160520C00040000 C 05/20/16 40.0 2.05 4.70
MASI 160520C00045000 C 05/20/16 45.0 0.00 1.05
MASI 160520C00050000 C 05/20/16 50.0 0.00 0.45
MASI 160520C00055000 C 05/20/16 55.0 0.00 0.40
MASI 160520P00020000 P 05/20/16 20.0 0.00 0.50
MASI 160520P00022500 P 05/20/16 22.5 0.00 0.40
MASI 160520P00025000 P 05/20/16 25.0 0.00 0.50
MASI 160520P00030000 P 05/20/16 30.0 0.00 0.40
MASI 160520P00035000 P 05/20/16 35.0 0.00 0.25
MASI 160520P00040000 P 05/20/16 40.0 0.05 1.05
MASI 160520P00045000 P 05/20/16 45.0 0.70 5.00
MASI 160520P00050000 P 05/20/16 50.0 6.30 9.80
MASI 160520P00055000 P 05/20/16 55.0 11.30 14.40
MASI 160617C00020000 C 06/17/16 20.0 20.40 24.70
MASI 160617C00022500 C 06/17/16 22.5 17.80 22.40
MASI 160617C00025000 C 06/17/16 25.0 15.50 19.80
MASI 160617C00030000 C 06/17/16 30.0 10.50 14.80
MASI 160617C00035000 C 06/17/16 35.0 5.50 9.80
MASI 160617C00040000 C 06/17/16 40.0 3.10 4.20
MASI 160617C00045000 C 06/17/16 45.0 1.10 1.15
MASI 160617C00050000 C 06/17/16 50.0 0.05 0.50
MASI 160617C00055000 C 06/17/16 55.0 0.00 0.45
MASI 160617P00020000 P 06/17/16 20.0 0.00 0.40
MASI 160617P00022500 P 06/17/16 22.5 0.00 0.80
MASI 160617P00025000 P 06/17/16 25.0 0.00 0.40
MASI 160617P00030000 P 06/17/16 30.0 0.00 0.40
MASI 160617P00035000 P 06/17/16 35.0 0.00 0.60
MASI 160617P00040000 P 06/17/16 40.0 0.80 1.75
MASI 160617P00045000 P 06/17/16 45.0 2.85 4.30
MASI 160617P00050000 P 06/17/16 50.0 5.50 9.80
MASI 160617P00055000 P 06/17/16 55.0 10.40 14.80
MASI 160916C00020000 C 09/16/16 20.0 20.50 24.80
MASI 160916C00022500 C 09/16/16 22.5 18.00 22.40
MASI 160916C00025000 C 09/16/16 25.0 15.50 20.00
MASI 160916C00030000 C 09/16/16 30.0 10.70 15.20
MASI 160916C00035000 C 09/16/16 35.0 6.10 10.70
MASI 160916C00040000 C 09/16/16 40.0 3.90 5.70
MASI 160916C00045000 C 09/16/16 45.0 2.00 3.10
MASI 160916C00050000 C 09/16/16 50.0 0.45 1.70
MASI 160916P00020000 P 09/16/16 20.0 0.00 1.15
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 0.85
MASI 160916P00035000 P 09/16/16 35.0 0.40 1.40
MASI 160916P00040000 P 09/16/16 40.0 1.65 2.45
MASI 160916P00045000 P 09/16/16 45.0 4.00 5.70
MASI 160916P00050000 P 09/16/16 50.0 7.60 9.50
MASI 161216C00022500 C 12/16/16 22.5 18.00 22.40
MASI 161216C00025000 C 12/16/16 25.0 15.50 20.00
MASI 161216C00030000 C 12/16/16 30.0 11.00 15.50
MASI 161216C00035000 C 12/16/16 35.0 6.90 11.30
MASI 161216C00040000 C 12/16/16 40.0 4.80 7.00
MASI 161216C00045000 C 12/16/16 45.0 2.55 4.50
MASI 161216C00050000 C 12/16/16 50.0 1.10 2.85
MASI 161216C00055000 C 12/16/16 55.0 0.35 1.85
MASI 161216C00060000 C 12/16/16 60.0 0.00 4.30
MASI 161216P00022500 P 12/16/16 22.5 0.00 0.85
MASI 161216P00025000 P 12/16/16 25.0 0.00 1.05
MASI 161216P00030000 P 12/16/16 30.0 0.00 4.80
MASI 161216P00035000 P 12/16/16 35.0 0.85 2.25
MASI 161216P00040000 P 12/16/16 40.0 2.40 4.10
MASI 161216P00045000 P 12/16/16 45.0 4.90 6.80
MASI 161216P00050000 P 12/16/16 50.0 8.20 11.20
MASI 161216P00055000 P 12/16/16 55.0 11.10 15.50
MASI 161216P00060000 P 12/16/16 60.0 16.20 20.00

OPRA data is delayed 15 minutes.