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 (2017-08-18)Premium Content

Masimo Corporation (MASI)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 171020C00060000 C 10/20/17 60.0 24.40 26.30
MASI 171020C00065000 C 10/20/17 65.0 18.20 22.40
MASI 171020C00070000 C 10/20/17 70.0 14.40 16.10
MASI 171020C00075000 C 10/20/17 75.0 10.10 11.50
MASI 171020C00080000 C 10/20/17 80.0 5.80 7.00
MASI 171020C00085000 C 10/20/17 85.0 2.45 3.00
MASI 171020C00090000 C 10/20/17 90.0 0.75 1.00
MASI 171020C00095000 C 10/20/17 95.0 0.00 0.40
MASI 171020C00100000 C 10/20/17 100.0 0.00 0.25
MASI 171020C00105000 C 10/20/17 105.0 0.00 0.25
MASI 171020C00110000 C 10/20/17 110.0 0.00 0.20
MASI 171020P00060000 P 10/20/17 60.0 0.00 0.10
MASI 171020P00065000 P 10/20/17 65.0 0.00 0.10
MASI 171020P00070000 P 10/20/17 70.0 0.00 0.15
MASI 171020P00075000 P 10/20/17 75.0 0.05 0.30
MASI 171020P00080000 P 10/20/17 80.0 0.45 0.90
MASI 171020P00085000 P 10/20/17 85.0 2.25 2.60
MASI 171020P00090000 P 10/20/17 90.0 5.10 5.80
MASI 171020P00095000 P 10/20/17 95.0 9.30 10.30
MASI 171020P00100000 P 10/20/17 100.0 13.90 15.20
MASI 171020P00105000 P 10/20/17 105.0 18.30 20.50
MASI 171020P00110000 P 10/20/17 110.0 23.10 25.70
MASI 171117C00060000 C 11/17/17 60.0 23.70 27.20
MASI 171117C00065000 C 11/17/17 65.0 19.00 22.00
MASI 171117C00070000 C 11/17/17 70.0 15.00 18.00
MASI 171117C00075000 C 11/17/17 75.0 10.70 12.40
MASI 171117C00080000 C 11/17/17 80.0 7.30 9.30
MASI 171117C00085000 C 11/17/17 85.0 4.60 5.70
MASI 171117C00090000 C 11/17/17 90.0 1.70 3.20
MASI 171117C00095000 C 11/17/17 95.0 1.25 1.80
MASI 171117C00100000 C 11/17/17 100.0 0.75 2.95
MASI 171117C00105000 C 11/17/17 105.0 0.30 3.00
MASI 171117C00110000 C 11/17/17 110.0 0.05 3.40
MASI 171117P00060000 P 11/17/17 60.0 0.00 0.15
MASI 171117P00065000 P 11/17/17 65.0 0.05 2.95
MASI 171117P00070000 P 11/17/17 70.0 0.30 3.10
MASI 171117P00075000 P 11/17/17 75.0 0.95 2.95
MASI 171117P00080000 P 11/17/17 80.0 1.15 2.85
MASI 171117P00085000 P 11/17/17 85.0 2.95 4.80
MASI 171117P00090000 P 11/17/17 90.0 6.50 7.70
MASI 171117P00095000 P 11/17/17 95.0 10.20 11.50
MASI 171117P00100000 P 11/17/17 100.0 14.50 16.00
MASI 171117P00105000 P 11/17/17 105.0 19.20 21.10
MASI 171117P00110000 P 11/17/17 110.0 24.30 26.10
MASI 171215C00055000 C 12/15/17 55.0 28.40 33.00
MASI 171215C00060000 C 12/15/17 60.0 23.70 27.90
MASI 171215C00065000 C 12/15/17 65.0 20.50 22.70
MASI 171215C00070000 C 12/15/17 70.0 16.20 17.50
MASI 171215C00075000 C 12/15/17 75.0 11.80 13.30
MASI 171215C00080000 C 12/15/17 80.0 8.20 9.30
MASI 171215C00085000 C 12/15/17 85.0 5.30 6.50
MASI 171215C00090000 C 12/15/17 90.0 2.90 4.00
MASI 171215C00095000 C 12/15/17 95.0 1.65 2.70
MASI 171215C00100000 C 12/15/17 100.0 0.90 1.75
MASI 171215C00105000 C 12/15/17 105.0 0.55 1.75
MASI 171215C00110000 C 12/15/17 110.0 0.20 1.10
MASI 171215C00115000 C 12/15/17 115.0 0.15 0.80
MASI 171215C00120000 C 12/15/17 120.0 0.00 0.70
MASI 171215C00125000 C 12/15/17 125.0 0.05 1.40
MASI 171215C00130000 C 12/15/17 130.0 0.00 0.45
MASI 171215C00135000 C 12/15/17 135.0 0.05 0.40
MASI 171215P00055000 P 12/15/17 55.0 0.00 0.35
MASI 171215P00060000 P 12/15/17 60.0 0.10 0.60
MASI 171215P00065000 P 12/15/17 65.0 0.30 1.85
MASI 171215P00070000 P 12/15/17 70.0 0.60 1.85
MASI 171215P00075000 P 12/15/17 75.0 1.35 2.20
MASI 171215P00080000 P 12/15/17 80.0 2.65 3.30
MASI 171215P00085000 P 12/15/17 85.0 4.70 5.80
MASI 171215P00090000 P 12/15/17 90.0 7.30 8.40
MASI 171215P00095000 P 12/15/17 95.0 10.80 12.20
MASI 171215P00100000 P 12/15/17 100.0 15.10 16.20
MASI 171215P00105000 P 12/15/17 105.0 19.10 20.80
MASI 171215P00110000 P 12/15/17 110.0 22.50 27.20
MASI 171215P00115000 P 12/15/17 115.0 27.80 32.10
MASI 171215P00120000 P 12/15/17 120.0 32.30 37.00
MASI 171215P00125000 P 12/15/17 125.0 37.50 42.20
MASI 171215P00130000 P 12/15/17 130.0 42.70 47.00
MASI 171215P00135000 P 12/15/17 135.0 47.50 51.80
MASI 180316C00055000 C 03/16/18 55.0 28.70 33.50
MASI 180316C00060000 C 03/16/18 60.0 24.20 29.00
MASI 180316C00065000 C 03/16/18 65.0 21.70 23.20
MASI 180316C00070000 C 03/16/18 70.0 17.50 19.10
MASI 180316C00075000 C 03/16/18 75.0 13.50 15.10
MASI 180316C00080000 C 03/16/18 80.0 10.70 11.40
MASI 180316C00085000 C 03/16/18 85.0 7.00 9.20
MASI 180316C00090000 C 03/16/18 90.0 5.50 6.80
MASI 180316C00095000 C 03/16/18 95.0 3.00 5.30
MASI 180316C00100000 C 03/16/18 100.0 3.00 3.70
MASI 180316C00105000 C 03/16/18 105.0 1.35 3.00
MASI 180316C00110000 C 03/16/18 110.0 1.35 2.60
MASI 180316C00115000 C 03/16/18 115.0 0.90 2.95
MASI 180316C00120000 C 03/16/18 120.0 0.60 2.50
MASI 180316C00125000 C 03/16/18 125.0 0.50 3.10
MASI 180316C00130000 C 03/16/18 130.0 0.50 0.80
MASI 180316C00135000 C 03/16/18 135.0 0.25 2.35
MASI 180316P00055000 P 03/16/18 55.0 0.25 0.65
MASI 180316P00060000 P 03/16/18 60.0 0.60 3.40
MASI 180316P00065000 P 03/16/18 65.0 1.00 2.95
MASI 180316P00070000 P 03/16/18 70.0 1.20 2.95
MASI 180316P00075000 P 03/16/18 75.0 2.75 3.80
MASI 180316P00080000 P 03/16/18 80.0 4.80 5.50
MASI 180316P00085000 P 03/16/18 85.0 6.80 7.60
MASI 180316P00090000 P 03/16/18 90.0 9.40 10.40
MASI 180316P00095000 P 03/16/18 95.0 12.80 13.80
MASI 180316P00100000 P 03/16/18 100.0 16.30 17.60
MASI 180316P00105000 P 03/16/18 105.0 19.70 21.80
MASI 180316P00110000 P 03/16/18 110.0 23.30 26.30
MASI 180316P00115000 P 03/16/18 115.0 28.30 32.30
MASI 180316P00120000 P 03/16/18 120.0 32.90 37.50
MASI 180316P00125000 P 03/16/18 125.0 37.70 42.40
MASI 180316P00130000 P 03/16/18 130.0 42.50 47.30
MASI 180316P00135000 P 03/16/18 135.0 47.50 52.10

OPRA data is delayed 15 minutes.