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 (2014-08-22)Premium Content

Masimo Corporation (MASI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 140920C00017500 C 09/20/14 17.5 3.40 4.00
MASI 140920C00020000 C 09/20/14 20.0 0.90 1.35
MASI 140920C00022500 C 09/20/14 22.5 0.00 0.15
MASI 140920C00025000 C 09/20/14 25.0 0.00 0.35
MASI 140920C00030000 C 09/20/14 30.0 0.00 0.35
MASI 140920C00035000 C 09/20/14 35.0 0.00 0.15
MASI 140920C00040000 C 09/20/14 40.0 0.00 0.35
MASI 140920C00045000 C 09/20/14 45.0 0.00 0.15
MASI 140920P00017500 P 09/20/14 17.5 0.00 0.15
MASI 140920P00020000 P 09/20/14 20.0 0.00 0.15
MASI 140920P00022500 P 09/20/14 22.5 1.20 1.60
MASI 140920P00025000 P 09/20/14 25.0 3.50 4.10
MASI 140920P00030000 P 09/20/14 30.0 8.40 9.30
MASI 140920P00035000 P 09/20/14 35.0 13.00 14.50
MASI 140920P00040000 P 09/20/14 40.0 18.00 19.50
MASI 140920P00045000 P 09/20/14 45.0 22.80 24.80
MASI 141018C00012500 C 10/18/14 12.5 8.40 9.20
MASI 141018C00015000 C 10/18/14 15.0 5.80 6.70
MASI 141018C00017500 C 10/18/14 17.5 3.40 4.00
MASI 141018C00020000 C 10/18/14 20.0 1.20 1.65
MASI 141018C00022500 C 10/18/14 22.5 0.05 0.55
MASI 141018C00025000 C 10/18/14 25.0 0.00 0.35
MASI 141018C00030000 C 10/18/14 30.0 0.00 0.35
MASI 141018P00012500 P 10/18/14 12.5 0.00 0.35
MASI 141018P00015000 P 10/18/14 15.0 0.00 0.35
MASI 141018P00017500 P 10/18/14 17.5 0.00 0.35
MASI 141018P00020000 P 10/18/14 20.0 0.00 0.55
MASI 141018P00022500 P 10/18/14 22.5 1.40 1.85
MASI 141018P00025000 P 10/18/14 25.0 3.50 4.10
MASI 141018P00030000 P 10/18/14 30.0 8.40 9.20
MASI 141220C00015000 C 12/20/14 15.0 5.90 6.70
MASI 141220C00017500 C 12/20/14 17.5 3.70 4.20
MASI 141220C00020000 C 12/20/14 20.0 1.85 2.25
MASI 141220C00022500 C 12/20/14 22.5 0.70 0.90
MASI 141220C00025000 C 12/20/14 25.0 0.00 0.50
MASI 141220C00030000 C 12/20/14 30.0 0.00 0.25
MASI 141220C00035000 C 12/20/14 35.0 0.00 0.35
MASI 141220P00015000 P 12/20/14 15.0 0.00 0.35
MASI 141220P00017500 P 12/20/14 17.5 0.05 0.55
MASI 141220P00020000 P 12/20/14 20.0 0.60 0.95
MASI 141220P00022500 P 12/20/14 22.5 1.95 2.35
MASI 141220P00025000 P 12/20/14 25.0 3.70 4.30
MASI 141220P00030000 P 12/20/14 30.0 8.40 9.20
MASI 141220P00035000 P 12/20/14 35.0 13.00 14.50
MASI 150320C00012500 C 03/20/15 12.5 8.40 9.20
MASI 150320C00015000 C 03/20/15 15.0 6.00 6.90
MASI 150320C00017500 C 03/20/15 17.5 4.00 4.60
MASI 150320C00020000 C 03/20/15 20.0 2.30 3.10
MASI 150320C00022500 C 03/20/15 22.5 1.25 1.50
MASI 150320C00025000 C 03/20/15 25.0 0.50 1.00
MASI 150320C00030000 C 03/20/15 30.0 0.00 0.45
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.35
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.35
MASI 150320P00015000 P 03/20/15 15.0 0.00 0.50
MASI 150320P00017500 P 03/20/15 17.5 0.30 0.85
MASI 150320P00020000 P 03/20/15 20.0 1.15 1.50
MASI 150320P00022500 P 03/20/15 22.5 2.30 3.10
MASI 150320P00025000 P 03/20/15 25.0 4.10 4.80
MASI 150320P00030000 P 03/20/15 30.0 8.50 9.30
MASI 150320P00035000 P 03/20/15 35.0 13.00 14.50

OPRA data is delayed 15 minutes.