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 (2015-05-22)Premium Content

Masimo Corporation (MASI)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150619C00012500 C 06/19/15 12.5 22.10 25.00
MASI 150619C00015000 C 06/19/15 15.0 18.20 22.80
MASI 150619C00017500 C 06/19/15 17.5 15.60 20.20
MASI 150619C00020000 C 06/19/15 20.0 13.10 17.80
MASI 150619C00022500 C 06/19/15 22.5 10.70 15.30
MASI 150619C00025000 C 06/19/15 25.0 8.50 12.70
MASI 150619C00030000 C 06/19/15 30.0 4.70 6.40
MASI 150619C00035000 C 06/19/15 35.0 0.80 4.80
MASI 150619C00040000 C 06/19/15 40.0 0.00 0.55
MASI 150619P00012500 P 06/19/15 12.5 0.00 0.50
MASI 150619P00015000 P 06/19/15 15.0 0.00 4.80
MASI 150619P00017500 P 06/19/15 17.5 0.00 4.70
MASI 150619P00020000 P 06/19/15 20.0 0.00 4.80
MASI 150619P00022500 P 06/19/15 22.5 0.00 1.30
MASI 150619P00025000 P 06/19/15 25.0 0.00 1.15
MASI 150619P00030000 P 06/19/15 30.0 0.00 1.30
MASI 150619P00035000 P 06/19/15 35.0 0.25 1.45
MASI 150619P00040000 P 06/19/15 40.0 3.90 6.50
MASI 150717C00017500 C 07/17/15 17.5 17.10 20.00
MASI 150717C00020000 C 07/17/15 20.0 13.20 17.80
MASI 150717C00022500 C 07/17/15 22.5 10.70 15.20
MASI 150717C00025000 C 07/17/15 25.0 8.30 12.70
MASI 150717C00030000 C 07/17/15 30.0 4.40 7.60
MASI 150717C00035000 C 07/17/15 35.0 1.25 4.80
MASI 150717C00040000 C 07/17/15 40.0 0.00 1.50
MASI 150717C00045000 C 07/17/15 45.0 0.00 2.25
MASI 150717C00050000 C 07/17/15 50.0 0.00 0.50
MASI 150717P00017500 P 07/17/15 17.5 0.00 0.55
MASI 150717P00020000 P 07/17/15 20.0 0.00 4.80
MASI 150717P00022500 P 07/17/15 22.5 0.00 4.80
MASI 150717P00025000 P 07/17/15 25.0 0.00 4.60
MASI 150717P00030000 P 07/17/15 30.0 0.00 4.80
MASI 150717P00035000 P 07/17/15 35.0 0.70 4.80
MASI 150717P00040000 P 07/17/15 40.0 4.00 6.70
MASI 150717P00045000 P 07/17/15 45.0 7.90 11.60
MASI 150717P00050000 P 07/17/15 50.0 13.80 16.40
MASI 150918C00015000 C 09/18/15 15.0 19.60 22.40
MASI 150918C00017500 C 09/18/15 17.5 15.70 20.40
MASI 150918C00020000 C 09/18/15 20.0 13.20 17.80
MASI 150918C00022500 C 09/18/15 22.5 10.80 15.40
MASI 150918C00025000 C 09/18/15 25.0 8.40 12.90
MASI 150918C00030000 C 09/18/15 30.0 5.10 7.80
MASI 150918C00035000 C 09/18/15 35.0 2.20 3.20
MASI 150918C00040000 C 09/18/15 40.0 0.40 1.05
MASI 150918P00015000 P 09/18/15 15.0 0.00 0.60
MASI 150918P00017500 P 09/18/15 17.5 0.00 4.60
MASI 150918P00020000 P 09/18/15 20.0 0.00 4.60
MASI 150918P00022500 P 09/18/15 22.5 0.00 0.70
MASI 150918P00025000 P 09/18/15 25.0 0.00 4.70
MASI 150918P00030000 P 09/18/15 30.0 0.15 0.90
MASI 150918P00035000 P 09/18/15 35.0 1.85 2.40
MASI 150918P00040000 P 09/18/15 40.0 4.50 6.90
MASI 151218C00017500 C 12/18/15 17.5 16.90 20.30
MASI 151218C00020000 C 12/18/15 20.0 13.30 17.90
MASI 151218C00022500 C 12/18/15 22.5 10.90 15.50
MASI 151218C00025000 C 12/18/15 25.0 8.50 13.10
MASI 151218C00030000 C 12/18/15 30.0 4.40 8.60
MASI 151218C00035000 C 12/18/15 35.0 2.80 5.60
MASI 151218C00040000 C 12/18/15 40.0 1.20 1.95
MASI 151218C00045000 C 12/18/15 45.0 0.10 0.90
MASI 151218C00050000 C 12/18/15 50.0 0.00 4.80
MASI 151218P00017500 P 12/18/15 17.5 0.00 1.65
MASI 151218P00020000 P 12/18/15 20.0 0.00 4.80
MASI 151218P00022500 P 12/18/15 22.5 0.00 4.70
MASI 151218P00025000 P 12/18/15 25.0 0.10 1.65
MASI 151218P00030000 P 12/18/15 30.0 0.50 2.05
MASI 151218P00035000 P 12/18/15 35.0 2.65 3.50
MASI 151218P00040000 P 12/18/15 40.0 5.10 8.10
MASI 151218P00045000 P 12/18/15 45.0 8.00 12.20
MASI 151218P00050000 P 12/18/15 50.0 13.50 16.90

OPRA data is delayed 15 minutes.