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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150220C00015000 C 02/20/15 15.0 9.50 13.80
MASI 150220C00017500 C 02/20/15 17.5 6.80 11.40
MASI 150220C00020000 C 02/20/15 20.0 4.30 8.90
MASI 150220C00022500 C 02/20/15 22.5 2.05 6.50
MASI 150220C00025000 C 02/20/15 25.0 0.40 4.40
MASI 150220C00030000 C 02/20/15 30.0 0.00 0.75
MASI 150220C00035000 C 02/20/15 35.0 0.00 0.75
MASI 150220P00015000 P 02/20/15 15.0 0.00 0.75
MASI 150220P00017500 P 02/20/15 17.5 0.00 0.75
MASI 150220P00020000 P 02/20/15 20.0 0.00 0.75
MASI 150220P00022500 P 02/20/15 22.5 0.00 1.00
MASI 150220P00025000 P 02/20/15 25.0 0.00 1.65
MASI 150220P00030000 P 02/20/15 30.0 1.40 5.90
MASI 150220P00035000 P 02/20/15 35.0 6.20 10.70
MASI 150320C00012500 C 03/20/15 12.5 12.00 16.20
MASI 150320C00015000 C 03/20/15 15.0 9.20 13.70
MASI 150320C00017500 C 03/20/15 17.5 6.80 11.20
MASI 150320C00020000 C 03/20/15 20.0 4.50 8.70
MASI 150320C00022500 C 03/20/15 22.5 2.20 6.40
MASI 150320C00025000 C 03/20/15 25.0 0.25 4.50
MASI 150320C00030000 C 03/20/15 30.0 0.00 1.10
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.50
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.95
MASI 150320P00015000 P 03/20/15 15.0 0.00 1.00
MASI 150320P00017500 P 03/20/15 17.5 0.05 2.25
MASI 150320P00020000 P 03/20/15 20.0 0.00 2.25
MASI 150320P00022500 P 03/20/15 22.5 0.00 0.50
MASI 150320P00025000 P 03/20/15 25.0 0.00 2.00
MASI 150320P00030000 P 03/20/15 30.0 1.70 5.90
MASI 150320P00035000 P 03/20/15 35.0 6.30 10.50
MASI 150619C00012500 C 06/19/15 12.5 12.00 16.20
MASI 150619C00015000 C 06/19/15 15.0 9.30 13.70
MASI 150619C00017500 C 06/19/15 17.5 7.00 11.30
MASI 150619C00020000 C 06/19/15 20.0 4.80 9.00
MASI 150619C00022500 C 06/19/15 22.5 2.80 7.00
MASI 150619C00025000 C 06/19/15 25.0 1.10 5.00
MASI 150619C00030000 C 06/19/15 30.0 0.00 3.40
MASI 150619P00012500 P 06/19/15 12.5 0.00 0.50
MASI 150619P00015000 P 06/19/15 15.0 0.00 2.25
MASI 150619P00017500 P 06/19/15 17.5 0.00 0.50
MASI 150619P00020000 P 06/19/15 20.0 0.00 0.50
MASI 150619P00022500 P 06/19/15 22.5 0.40 0.90
MASI 150619P00025000 P 06/19/15 25.0 1.15 1.90
MASI 150619P00030000 P 06/19/15 30.0 2.45 6.70
MASI 150918C00015000 C 09/18/15 15.0 9.50 13.90
MASI 150918C00017500 C 09/18/15 17.5 7.00 11.50
MASI 150918C00020000 C 09/18/15 20.0 4.90 9.40
MASI 150918C00022500 C 09/18/15 22.5 3.00 7.50
MASI 150918C00025000 C 09/18/15 25.0 1.40 6.00
MASI 150918C00030000 C 09/18/15 30.0 1.15 2.30
MASI 150918C00035000 C 09/18/15 35.0 0.00 3.70
MASI 150918C00040000 C 09/18/15 40.0 0.00 4.40
MASI 150918P00015000 P 09/18/15 15.0 0.00 1.20
MASI 150918P00017500 P 09/18/15 17.5 0.00 2.80
MASI 150918P00020000 P 09/18/15 20.0 0.15 1.25
MASI 150918P00022500 P 09/18/15 22.5 0.75 1.80
MASI 150918P00025000 P 09/18/15 25.0 0.75 3.80
MASI 150918P00030000 P 09/18/15 30.0 2.60 7.20
MASI 150918P00035000 P 09/18/15 35.0 6.70 11.20
MASI 150918P00040000 P 09/18/15 40.0 11.40 15.80

OPRA data is delayed 15 minutes.