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 (2017-05-19)Premium Content

Masimo Corporation (MASI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 170616C00035000 C 06/16/17 35.0 50.00 54.80
MASI 170616C00040000 C 06/16/17 40.0 45.00 49.80
MASI 170616C00045000 C 06/16/17 45.0 40.10 44.80
MASI 170616C00050000 C 06/16/17 50.0 35.00 39.80
MASI 170616C00055000 C 06/16/17 55.0 30.00 34.80
MASI 170616C00060000 C 06/16/17 60.0 25.00 29.80
MASI 170616C00065000 C 06/16/17 65.0 20.20 24.80
MASI 170616C00070000 C 06/16/17 70.0 15.20 19.80
MASI 170616C00075000 C 06/16/17 75.0 10.10 14.90
MASI 170616C00080000 C 06/16/17 80.0 5.50 9.50
MASI 170616C00085000 C 06/16/17 85.0 2.85 4.30
MASI 170616C00090000 C 06/16/17 90.0 0.60 1.05
MASI 170616C00095000 C 06/16/17 95.0 0.00 0.45
MASI 170616C00100000 C 06/16/17 100.0 0.00 0.20
MASI 170616C00105000 C 06/16/17 105.0 0.00 0.25
MASI 170616C00110000 C 06/16/17 110.0 0.00 0.70
MASI 170616C00115000 C 06/16/17 115.0 0.00 1.05
MASI 170616C00120000 C 06/16/17 120.0 0.00 1.70
MASI 170616P00035000 P 06/16/17 35.0 0.00 1.80
MASI 170616P00040000 P 06/16/17 40.0 0.00 1.85
MASI 170616P00045000 P 06/16/17 45.0 0.00 1.90
MASI 170616P00050000 P 06/16/17 50.0 0.00 1.90
MASI 170616P00055000 P 06/16/17 55.0 0.00 0.65
MASI 170616P00060000 P 06/16/17 60.0 0.00 0.05
MASI 170616P00065000 P 06/16/17 65.0 0.00 1.35
MASI 170616P00070000 P 06/16/17 70.0 0.00 1.85
MASI 170616P00075000 P 06/16/17 75.0 0.00 0.60
MASI 170616P00080000 P 06/16/17 80.0 0.05 0.40
MASI 170616P00085000 P 06/16/17 85.0 0.75 1.85
MASI 170616P00090000 P 06/16/17 90.0 2.90 4.90
MASI 170616P00095000 P 06/16/17 95.0 5.30 10.00
MASI 170616P00100000 P 06/16/17 100.0 10.20 15.00
MASI 170616P00105000 P 06/16/17 105.0 15.30 20.00
MASI 170616P00110000 P 06/16/17 110.0 20.10 25.00
MASI 170616P00115000 P 06/16/17 115.0 25.10 30.00
MASI 170616P00120000 P 06/16/17 120.0 30.10 35.00
MASI 170721C00060000 C 07/21/17 60.0 25.10 30.00
MASI 170721C00065000 C 07/21/17 65.0 20.20 25.00
MASI 170721C00070000 C 07/21/17 70.0 15.20 20.00
MASI 170721C00075000 C 07/21/17 75.0 10.50 15.20
MASI 170721C00080000 C 07/21/17 80.0 6.80 10.00
MASI 170721C00085000 C 07/21/17 85.0 4.00 5.90
MASI 170721C00090000 C 07/21/17 90.0 1.80 2.50
MASI 170721C00095000 C 07/21/17 95.0 0.65 1.30
MASI 170721C00100000 C 07/21/17 100.0 0.20 0.95
MASI 170721C00105000 C 07/21/17 105.0 0.10 1.10
MASI 170721C00110000 C 07/21/17 110.0 0.00 1.70
MASI 170721P00060000 P 07/21/17 60.0 0.00 2.40
MASI 170721P00065000 P 07/21/17 65.0 0.00 1.10
MASI 170721P00070000 P 07/21/17 70.0 0.00 1.20
MASI 170721P00075000 P 07/21/17 75.0 0.10 1.05
MASI 170721P00080000 P 07/21/17 80.0 0.55 1.55
MASI 170721P00085000 P 07/21/17 85.0 1.55 3.10
MASI 170721P00090000 P 07/21/17 90.0 4.00 5.80
MASI 170721P00095000 P 07/21/17 95.0 6.50 10.40
MASI 170721P00100000 P 07/21/17 100.0 10.50 15.20
MASI 170721P00105000 P 07/21/17 105.0 15.20 20.00
MASI 170721P00110000 P 07/21/17 110.0 20.10 25.00
MASI 170915C00045000 C 09/15/17 45.0 40.20 45.00
MASI 170915C00050000 C 09/15/17 50.0 35.20 40.00
MASI 170915C00055000 C 09/15/17 55.0 30.20 35.00
MASI 170915C00060000 C 09/15/17 60.0 25.50 30.20
MASI 170915C00065000 C 09/15/17 65.0 20.70 25.40
MASI 170915C00070000 C 09/15/17 70.0 16.00 20.70
MASI 170915C00075000 C 09/15/17 75.0 13.30 16.00
MASI 170915C00080000 C 09/15/17 80.0 9.60 12.00
MASI 170915C00085000 C 09/15/17 85.0 6.30 7.60
MASI 170915C00090000 C 09/15/17 90.0 3.70 6.10
MASI 170915C00095000 C 09/15/17 95.0 2.05 3.80
MASI 170915C00100000 C 09/15/17 100.0 1.15 4.40
MASI 170915C00105000 C 09/15/17 105.0 0.60 2.80
MASI 170915C00110000 C 09/15/17 110.0 0.20 1.85
MASI 170915C00115000 C 09/15/17 115.0 0.00 1.35
MASI 170915C00120000 C 09/15/17 120.0 0.00 1.20
MASI 170915C00125000 C 09/15/17 125.0 0.05 1.30
MASI 170915C00130000 C 09/15/17 130.0 0.00 1.45
MASI 170915P00045000 P 09/15/17 45.0 0.00 1.00
MASI 170915P00050000 P 09/15/17 50.0 0.00 1.00
MASI 170915P00055000 P 09/15/17 55.0 0.00 1.00
MASI 170915P00060000 P 09/15/17 60.0 0.00 1.05
MASI 170915P00065000 P 09/15/17 65.0 0.10 1.55
MASI 170915P00070000 P 09/15/17 70.0 0.55 1.85
MASI 170915P00075000 P 09/15/17 75.0 0.90 2.80
MASI 170915P00080000 P 09/15/17 80.0 1.95 3.80
MASI 170915P00085000 P 09/15/17 85.0 3.50 6.80
MASI 170915P00090000 P 09/15/17 90.0 5.80 8.60
MASI 170915P00095000 P 09/15/17 95.0 8.70 11.80
MASI 170915P00100000 P 09/15/17 100.0 12.30 15.80
MASI 170915P00105000 P 09/15/17 105.0 16.00 20.30
MASI 170915P00110000 P 09/15/17 110.0 20.60 25.30
MASI 170915P00115000 P 09/15/17 115.0 25.50 30.20
MASI 170915P00120000 P 09/15/17 120.0 30.20 35.00
MASI 170915P00125000 P 09/15/17 125.0 35.20 40.00
MASI 170915P00130000 P 09/15/17 130.0 40.20 45.00
MASI 171215C00055000 C 12/15/17 55.0 31.00 35.60
MASI 171215C00060000 C 12/15/17 60.0 26.10 30.80
MASI 171215C00065000 C 12/15/17 65.0 21.90 26.10
MASI 171215C00070000 C 12/15/17 70.0 17.60 22.20
MASI 171215C00075000 C 12/15/17 75.0 13.50 17.00
MASI 171215C00080000 C 12/15/17 80.0 10.70 14.40
MASI 171215C00085000 C 12/15/17 85.0 8.40 11.80
MASI 171215C00090000 C 12/15/17 90.0 5.70 8.60
MASI 171215C00095000 C 12/15/17 95.0 3.90 7.40
MASI 171215C00100000 C 12/15/17 100.0 2.85 5.80
MASI 171215C00105000 C 12/15/17 105.0 2.10 3.00
MASI 171215C00110000 C 12/15/17 110.0 1.05 3.60
MASI 171215C00115000 C 12/15/17 115.0 0.50 2.85
MASI 171215C00120000 C 12/15/17 120.0 0.30 2.00
MASI 171215C00125000 C 12/15/17 125.0 0.25 1.65
MASI 171215C00130000 C 12/15/17 130.0 0.15 1.40
MASI 171215P00055000 P 12/15/17 55.0 0.05 1.00
MASI 171215P00060000 P 12/15/17 60.0 0.25 1.65
MASI 171215P00065000 P 12/15/17 65.0 0.70 2.10
MASI 171215P00070000 P 12/15/17 70.0 1.35 3.00
MASI 171215P00075000 P 12/15/17 75.0 1.95 4.40
MASI 171215P00080000 P 12/15/17 80.0 3.70 5.40
MASI 171215P00085000 P 12/15/17 85.0 5.20 8.50
MASI 171215P00090000 P 12/15/17 90.0 7.30 11.10
MASI 171215P00095000 P 12/15/17 95.0 10.90 13.00
MASI 171215P00100000 P 12/15/17 100.0 13.80 17.40
MASI 171215P00105000 P 12/15/17 105.0 17.60 21.80
MASI 171215P00110000 P 12/15/17 110.0 21.70 25.90
MASI 171215P00115000 P 12/15/17 115.0 26.40 30.30
MASI 171215P00120000 P 12/15/17 120.0 30.60 35.40
MASI 171215P00125000 P 12/15/17 125.0 35.50 40.20
MASI 171215P00130000 P 12/15/17 130.0 40.30 45.00

OPRA data is delayed 15 minutes.