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 (2015-02-20)Premium Content

Masimo Corporation (MASI)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150320C00012500 C 03/20/15 12.5 16.50 20.10
MASI 150320C00015000 C 03/20/15 15.0 13.90 18.40
MASI 150320C00017500 C 03/20/15 17.5 11.40 15.80
MASI 150320C00020000 C 03/20/15 20.0 10.10 13.30
MASI 150320C00022500 C 03/20/15 22.5 7.80 9.20
MASI 150320C00025000 C 03/20/15 25.0 4.60 6.60
MASI 150320C00030000 C 03/20/15 30.0 0.00 2.00
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.45
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.40
MASI 150320P00015000 P 03/20/15 15.0 0.00 0.40
MASI 150320P00017500 P 03/20/15 17.5 0.00 0.40
MASI 150320P00020000 P 03/20/15 20.0 0.00 0.40
MASI 150320P00022500 P 03/20/15 22.5 0.00 0.40
MASI 150320P00025000 P 03/20/15 25.0 0.00 0.40
MASI 150320P00030000 P 03/20/15 30.0 0.00 2.60
MASI 150320P00035000 P 03/20/15 35.0 3.30 4.70
MASI 150417C00015000 C 04/17/15 15.0 13.90 17.80
MASI 150417C00017500 C 04/17/15 17.5 12.70 14.40
MASI 150417C00020000 C 04/17/15 20.0 10.20 12.10
MASI 150417C00022500 C 04/17/15 22.5 7.40 9.30
MASI 150417C00025000 C 04/17/15 25.0 3.80 7.80
MASI 150417C00030000 C 04/17/15 30.0 1.40 2.20
MASI 150417C00035000 C 04/17/15 35.0 0.00 0.45
MASI 150417C00040000 C 04/17/15 40.0 0.00 0.40
MASI 150417C00045000 C 04/17/15 45.0 0.00 0.40
MASI 150417P00015000 P 04/17/15 15.0 0.00 0.40
MASI 150417P00017500 P 04/17/15 17.5 0.00 3.90
MASI 150417P00020000 P 04/17/15 20.0 0.00 0.40
MASI 150417P00022500 P 04/17/15 22.5 0.00 0.40
MASI 150417P00025000 P 04/17/15 25.0 0.00 0.40
MASI 150417P00030000 P 04/17/15 30.0 0.45 1.05
MASI 150417P00035000 P 04/17/15 35.0 3.60 4.80
MASI 150417P00040000 P 04/17/15 40.0 8.10 11.30
MASI 150417P00045000 P 04/17/15 45.0 12.30 16.10
MASI 150619C00012500 C 06/19/15 12.5 16.50 20.20
MASI 150619C00015000 C 06/19/15 15.0 15.20 17.00
MASI 150619C00017500 C 06/19/15 17.5 12.80 15.40
MASI 150619C00020000 C 06/19/15 20.0 10.20 11.80
MASI 150619C00022500 C 06/19/15 22.5 7.90 10.30
MASI 150619C00025000 C 06/19/15 25.0 4.30 7.00
MASI 150619C00030000 C 06/19/15 30.0 2.35 3.20
MASI 150619C00035000 C 06/19/15 35.0 0.50 1.10
MASI 150619C00040000 C 06/19/15 40.0 0.00 0.50
MASI 150619P00012500 P 06/19/15 12.5 0.00 0.50
MASI 150619P00015000 P 06/19/15 15.0 0.00 0.50
MASI 150619P00017500 P 06/19/15 17.5 0.00 2.25
MASI 150619P00020000 P 06/19/15 20.0 0.00 0.50
MASI 150619P00022500 P 06/19/15 22.5 0.00 0.50
MASI 150619P00025000 P 06/19/15 25.0 0.35 2.55
MASI 150619P00030000 P 06/19/15 30.0 1.35 2.20
MASI 150619P00035000 P 06/19/15 35.0 4.30 5.40
MASI 150619P00040000 P 06/19/15 40.0 8.50 9.80
MASI 150918C00015000 C 09/18/15 15.0 14.00 17.70
MASI 150918C00017500 C 09/18/15 17.5 12.70 15.80
MASI 150918C00020000 C 09/18/15 20.0 10.20 12.30
MASI 150918C00022500 C 09/18/15 22.5 8.20 9.60
MASI 150918C00025000 C 09/18/15 25.0 6.10 7.20
MASI 150918C00030000 C 09/18/15 30.0 3.30 5.30
MASI 150918C00035000 C 09/18/15 35.0 0.90 1.75
MASI 150918C00040000 C 09/18/15 40.0 0.00 4.80
MASI 150918P00015000 P 09/18/15 15.0 0.00 0.65
MASI 150918P00017500 P 09/18/15 17.5 0.00 0.50
MASI 150918P00020000 P 09/18/15 20.0 0.00 0.50
MASI 150918P00022500 P 09/18/15 22.5 0.10 0.60
MASI 150918P00025000 P 09/18/15 25.0 0.50 1.00
MASI 150918P00030000 P 09/18/15 30.0 2.05 2.85
MASI 150918P00035000 P 09/18/15 35.0 4.70 6.10
MASI 150918P00040000 P 09/18/15 40.0 7.70 12.00

OPRA data is delayed 15 minutes.