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 (2014-11-21)Premium Content

Masimo Corporation (MASI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 141122C00012500 C 11/22/14 12.5 11.60 15.80
MASI 141122C00015000 C 11/22/14 15.0 9.00 13.30
MASI 141122C00017500 C 11/22/14 17.5 6.50 10.80
MASI 141122C00020000 C 11/22/14 20.0 4.10 8.30
MASI 141122C00022500 C 11/22/14 22.5 1.50 5.80
MASI 141122C00025000 C 11/22/14 25.0 0.15 3.40
MASI 141122C00030000 C 11/22/14 30.0 0.00 1.00
MASI 141122P00012500 P 11/22/14 12.5 0.00 1.15
MASI 141122P00015000 P 11/22/14 15.0 0.00 1.15
MASI 141122P00017500 P 11/22/14 17.5 0.00 1.15
MASI 141122P00020000 P 11/22/14 20.0 0.00 1.15
MASI 141122P00022500 P 11/22/14 22.5 0.00 1.15
MASI 141122P00025000 P 11/22/14 25.0 0.00 1.60
MASI 141122P00030000 P 11/22/14 30.0 1.70 6.00
MASI 141220C00015000 C 12/20/14 15.0 9.10 13.10
MASI 141220C00017500 C 12/20/14 17.5 6.30 10.60
MASI 141220C00020000 C 12/20/14 20.0 4.20 8.10
MASI 141220C00022500 C 12/20/14 22.5 1.70 5.70
MASI 141220C00025000 C 12/20/14 25.0 0.00 3.80
MASI 141220C00030000 C 12/20/14 30.0 0.00 0.50
MASI 141220C00035000 C 12/20/14 35.0 0.00 1.10
MASI 141220P00015000 P 12/20/14 15.0 0.00 1.10
MASI 141220P00017500 P 12/20/14 17.5 0.00 1.15
MASI 141220P00020000 P 12/20/14 20.0 0.00 1.10
MASI 141220P00022500 P 12/20/14 22.5 0.00 0.50
MASI 141220P00025000 P 12/20/14 25.0 0.00 2.75
MASI 141220P00030000 P 12/20/14 30.0 2.00 6.10
MASI 141220P00035000 P 12/20/14 35.0 6.90 11.00
MASI 150320C00012500 C 03/20/15 12.5 11.70 15.60
MASI 150320C00015000 C 03/20/15 15.0 9.20 13.20
MASI 150320C00017500 C 03/20/15 17.5 6.60 10.70
MASI 150320C00020000 C 03/20/15 20.0 4.30 8.40
MASI 150320C00022500 C 03/20/15 22.5 2.20 6.40
MASI 150320C00025000 C 03/20/15 25.0 0.60 4.80
MASI 150320C00030000 C 03/20/15 30.0 0.00 2.95
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.50
MASI 150320P00012500 P 03/20/15 12.5 0.00 1.70
MASI 150320P00015000 P 03/20/15 15.0 0.00 1.85
MASI 150320P00017500 P 03/20/15 17.5 0.05 0.50
MASI 150320P00020000 P 03/20/15 20.0 0.10 0.50
MASI 150320P00022500 P 03/20/15 22.5 0.00 1.30
MASI 150320P00025000 P 03/20/15 25.0 0.80 3.70
MASI 150320P00030000 P 03/20/15 30.0 2.65 6.70
MASI 150320P00035000 P 03/20/15 35.0 7.00 11.10
MASI 150619C00012500 C 06/19/15 12.5 11.60 15.70
MASI 150619C00015000 C 06/19/15 15.0 8.90 13.30
MASI 150619C00017500 C 06/19/15 17.5 6.60 10.90
MASI 150619C00020000 C 06/19/15 20.0 4.60 8.80
MASI 150619C00022500 C 06/19/15 22.5 2.75 6.90
MASI 150619C00025000 C 06/19/15 25.0 1.25 5.50
MASI 150619C00030000 C 06/19/15 30.0 0.95 1.80
MASI 150619P00012500 P 06/19/15 12.5 0.00 1.35
MASI 150619P00015000 P 06/19/15 15.0 0.00 0.50
MASI 150619P00017500 P 06/19/15 17.5 0.00 0.50
MASI 150619P00020000 P 06/19/15 20.0 0.25 0.75
MASI 150619P00022500 P 06/19/15 22.5 0.80 1.30
MASI 150619P00025000 P 06/19/15 25.0 0.15 4.00
MASI 150619P00030000 P 06/19/15 30.0 3.20 7.30

OPRA data is delayed 15 minutes.