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 (2014-05-23)Premium Content

Masimo Corporation (MASI)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 140816C00012500 C 08/16/14 12.5 11.00 12.10
MASI 140816C00015000 C 08/16/14 15.0 8.80 9.60
MASI 140816C00017500 C 08/16/14 17.5 6.30 6.90
MASI 140816C00020000 C 08/16/14 20.0 3.90 4.40
MASI 140816C00022500 C 08/16/14 22.5 1.70 2.05
MASI 140816C00025000 C 08/16/14 25.0 0.30 0.55
MASI 140816C00030000 C 08/16/14 30.0 0.00 0.25
MASI 140816C00035000 C 08/16/14 35.0 0.00 0.25
MASI 140816P00012500 P 08/16/14 12.5 0.00 0.25
MASI 140816P00015000 P 08/16/14 15.0 0.00 0.25
MASI 140816P00017500 P 08/16/14 17.5 0.00 0.25
MASI 140816P00020000 P 08/16/14 20.0 0.00 0.25
MASI 140816P00022500 P 08/16/14 22.5 0.00 0.45
MASI 140816P00025000 P 08/16/14 25.0 1.10 1.40
MASI 140816P00030000 P 08/16/14 30.0 5.60 6.20
MASI 140816P00035000 P 08/16/14 35.0 10.40 11.70
MASI 140920C00017500 C 09/20/14 17.5 6.30 6.90
MASI 140920C00020000 C 09/20/14 20.0 4.00 4.60
MASI 140920C00022500 C 09/20/14 22.5 2.00 2.40
MASI 140920C00025000 C 09/20/14 25.0 0.65 0.95
MASI 140920C00030000 C 09/20/14 30.0 0.00 0.25
MASI 140920C00035000 C 09/20/14 35.0 0.00 0.25
MASI 140920C00040000 C 09/20/14 40.0 0.00 0.25
MASI 140920C00045000 C 09/20/14 45.0 0.00 0.25
MASI 140920P00017500 P 09/20/14 17.5 0.00 0.25
MASI 140920P00020000 P 09/20/14 20.0 0.05 0.35
MASI 140920P00022500 P 09/20/14 22.5 0.40 0.75
MASI 140920P00025000 P 09/20/14 25.0 1.50 1.75
MASI 140920P00030000 P 09/20/14 30.0 5.70 6.30
MASI 140920P00035000 P 09/20/14 35.0 10.40 11.70
MASI 140920P00040000 P 09/20/14 40.0 15.40 16.50
MASI 140920P00045000 P 09/20/14 45.0 20.20 21.50
MASI 141220C00015000 C 12/20/14 15.0 8.80 9.50
MASI 141220C00017500 C 12/20/14 17.5 6.40 7.30
MASI 141220C00020000 C 12/20/14 20.0 4.30 4.90
MASI 141220C00022500 C 12/20/14 22.5 2.50 3.00
MASI 141220C00025000 C 12/20/14 25.0 1.35 1.65
MASI 141220C00030000 C 12/20/14 30.0 0.20 0.55
MASI 141220C00035000 C 12/20/14 35.0 0.00 0.25
MASI 141220P00015000 P 12/20/14 15.0 0.00 0.25
MASI 141220P00017500 P 12/20/14 17.5 0.05 0.30
MASI 141220P00020000 P 12/20/14 20.0 0.30 0.70
MASI 141220P00022500 P 12/20/14 22.5 1.05 1.40
MASI 141220P00025000 P 12/20/14 25.0 2.20 2.85
MASI 141220P00030000 P 12/20/14 30.0 6.00 6.60
MASI 141220P00035000 P 12/20/14 35.0 10.60 11.40
MASI 150320C00012500 C 03/20/15 12.5 10.80 12.30
MASI 150320C00015000 C 03/20/15 15.0 8.80 9.60
MASI 150320C00017500 C 03/20/15 17.5 6.50 7.40
MASI 150320C00020000 C 03/20/15 20.0 4.60 5.20
MASI 150320C00022500 C 03/20/15 22.5 3.00 3.70
MASI 150320C00025000 C 03/20/15 25.0 1.90 2.35
MASI 150320C00030000 C 03/20/15 30.0 0.50 1.00
MASI 150320C00035000 C 03/20/15 35.0 0.05 0.55
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.25
MASI 150320P00015000 P 03/20/15 15.0 0.00 0.25
MASI 150320P00017500 P 03/20/15 17.5 0.20 0.45
MASI 150320P00020000 P 03/20/15 20.0 0.65 1.20
MASI 150320P00022500 P 03/20/15 22.5 1.45 2.00
MASI 150320P00025000 P 03/20/15 25.0 2.65 3.50
MASI 150320P00030000 P 03/20/15 30.0 6.20 7.10
MASI 150320P00035000 P 03/20/15 35.0 10.40 12.10

OPRA data is delayed 15 minutes.