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 (2017-02-17)Premium Content

Masimo Corporation (MASI)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 170519C00070000 C 05/19/17 70.0 25.50 30.10
MASI 170519C00075000 C 05/19/17 75.0 20.50 25.10
MASI 170519C00080000 C 05/19/17 80.0 15.80 20.20
MASI 170519C00085000 C 05/19/17 85.0 11.00 15.40
MASI 170519C00090000 C 05/19/17 90.0 8.90 9.40
MASI 170519C00095000 C 05/19/17 95.0 3.00 7.40
MASI 170519C00100000 C 05/19/17 100.0 2.20 6.00
MASI 170519C00105000 C 05/19/17 105.0 0.00 4.80
MASI 170519C00110000 C 05/19/17 110.0 0.00 4.80
MASI 170519C00115000 C 05/19/17 115.0 0.00 4.80
MASI 170519C00120000 C 05/19/17 120.0 0.00 4.80
MASI 170519P00070000 P 05/19/17 70.0 0.00 4.80
MASI 170519P00075000 P 05/19/17 75.0 0.00 4.80
MASI 170519P00080000 P 05/19/17 80.0 0.00 4.80
MASI 170519P00085000 P 05/19/17 85.0 0.50 2.20
MASI 170519P00090000 P 05/19/17 90.0 0.00 2.00
MASI 170519P00095000 P 05/19/17 95.0 1.40 2.90
MASI 170519P00100000 P 05/19/17 100.0 2.50 7.20
MASI 170519P00105000 P 05/19/17 105.0 6.20 10.90
MASI 170519P00110000 P 05/19/17 110.0 10.60 15.30
MASI 170519P00115000 P 05/19/17 115.0 15.20 20.00
MASI 170519P00120000 P 05/19/17 120.0 20.00 24.70
MASI 170616C00035000 C 06/16/17 35.0 60.20 65.00
MASI 170616C00040000 C 06/16/17 40.0 55.50 60.20
MASI 170616C00045000 C 06/16/17 45.0 50.50 55.20
MASI 170616C00050000 C 06/16/17 50.0 45.20 50.00
MASI 170616C00055000 C 06/16/17 55.0 40.30 44.80
MASI 170616C00060000 C 06/16/17 60.0 35.50 40.20
MASI 170616C00065000 C 06/16/17 65.0 30.50 35.20
MASI 170616C00070000 C 06/16/17 70.0 25.50 30.20
MASI 170616C00075000 C 06/16/17 75.0 20.70 25.40
MASI 170616C00080000 C 06/16/17 80.0 16.20 20.60
MASI 170616C00085000 C 06/16/17 85.0 11.80 16.20
MASI 170616C00090000 C 06/16/17 90.0 7.70 12.30
MASI 170616C00095000 C 06/16/17 95.0 4.00 8.50
MASI 170616C00100000 C 06/16/17 100.0 2.40 4.20
MASI 170616C00105000 C 06/16/17 105.0 1.85 2.45
MASI 170616C00110000 C 06/16/17 110.0 0.10 4.90
MASI 170616C00115000 C 06/16/17 115.0 0.00 4.80
MASI 170616P00035000 P 06/16/17 35.0 0.00 4.80
MASI 170616P00040000 P 06/16/17 40.0 0.00 4.80
MASI 170616P00045000 P 06/16/17 45.0 0.00 4.80
MASI 170616P00050000 P 06/16/17 50.0 0.00 4.80
MASI 170616P00055000 P 06/16/17 55.0 0.00 4.80
MASI 170616P00060000 P 06/16/17 60.0 0.00 0.15
MASI 170616P00065000 P 06/16/17 65.0 0.00 4.80
MASI 170616P00070000 P 06/16/17 70.0 0.00 4.80
MASI 170616P00075000 P 06/16/17 75.0 0.00 2.20
MASI 170616P00080000 P 06/16/17 80.0 0.00 4.80
MASI 170616P00085000 P 06/16/17 85.0 1.00 5.00
MASI 170616P00090000 P 06/16/17 90.0 0.10 4.00
MASI 170616P00095000 P 06/16/17 95.0 1.60 6.00
MASI 170616P00100000 P 06/16/17 100.0 3.90 8.50
MASI 170616P00105000 P 06/16/17 105.0 7.10 11.50
MASI 170616P00110000 P 06/16/17 110.0 11.20 16.00
MASI 170616P00115000 P 06/16/17 115.0 16.40 20.50
MASI 170915C00045000 C 09/15/17 45.0 50.50 55.30
MASI 170915C00050000 C 09/15/17 50.0 45.60 50.40
MASI 170915C00055000 C 09/15/17 55.0 40.70 45.40
MASI 170915C00060000 C 09/15/17 60.0 36.00 40.60
MASI 170915C00065000 C 09/15/17 65.0 31.20 35.80
MASI 170915C00070000 C 09/15/17 70.0 26.10 31.00
MASI 170915C00075000 C 09/15/17 75.0 21.70 26.40
MASI 170915C00080000 C 09/15/17 80.0 17.50 21.80
MASI 170915C00085000 C 09/15/17 85.0 14.70 18.00
MASI 170915C00090000 C 09/15/17 90.0 11.40 13.20
MASI 170915C00095000 C 09/15/17 95.0 8.50 9.90
MASI 170915C00100000 C 09/15/17 100.0 6.00 7.80
MASI 170915C00105000 C 09/15/17 105.0 4.00 4.10
MASI 170915C00110000 C 09/15/17 110.0 1.00 3.50
MASI 170915C00115000 C 09/15/17 115.0 0.20 2.65
MASI 170915C00120000 C 09/15/17 120.0 0.70 3.70
MASI 170915C00125000 C 09/15/17 125.0 0.05 2.10
MASI 170915P00045000 P 09/15/17 45.0 0.00 4.80
MASI 170915P00050000 P 09/15/17 50.0 0.00 4.80
MASI 170915P00055000 P 09/15/17 55.0 0.00 4.60
MASI 170915P00060000 P 09/15/17 60.0 0.00 4.70
MASI 170915P00065000 P 09/15/17 65.0 0.05 4.60
MASI 170915P00070000 P 09/15/17 70.0 0.00 4.80
MASI 170915P00075000 P 09/15/17 75.0 0.60 4.50
MASI 170915P00080000 P 09/15/17 80.0 0.25 3.30
MASI 170915P00085000 P 09/15/17 85.0 2.70 5.00
MASI 170915P00090000 P 09/15/17 90.0 4.00 6.40
MASI 170915P00095000 P 09/15/17 95.0 4.80 6.70
MASI 170915P00100000 P 09/15/17 100.0 6.10 9.00
MASI 170915P00105000 P 09/15/17 105.0 10.00 12.60
MASI 170915P00110000 P 09/15/17 110.0 13.00 17.30
MASI 170915P00115000 P 09/15/17 115.0 16.70 20.90
MASI 170915P00120000 P 09/15/17 120.0 21.10 25.40
MASI 170915P00125000 P 09/15/17 125.0 25.50 30.00

OPRA data is delayed 15 minutes.