Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Masimo Corporation (MASI)
As of Jan 22 2018 11:09AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 180216C00060000 C Feb 16, 2018 60.0 25.60 30.00
MASI 180216C00065000 C Feb 16, 2018 65.0 20.80 24.80
MASI 180216C00070000 C Feb 16, 2018 70.0 15.90 19.70
MASI 180216C00075000 C Feb 16, 2018 75.0 11.30 14.80
MASI 180216C00080000 C Feb 16, 2018 80.0 8.10 9.50
MASI 180216C00085000 C Feb 16, 2018 85.0 2.65 6.30
MASI 180216C00090000 C Feb 16, 2018 90.0 1.15 1.95
MASI 180216C00095000 C Feb 16, 2018 95.0 0.20 1.10
MASI 180216C00100000 C Feb 16, 2018 100.0 0.25 0.45
MASI 180216C00105000 C Feb 16, 2018 105.0 0.00 1.25
MASI 180216C00110000 C Feb 16, 2018 110.0 0.00 0.25
MASI 180216P00060000 P Feb 16, 2018 60.0 0.00 4.50
MASI 180216P00065000 P Feb 16, 2018 65.0 0.00 0.70
MASI 180216P00070000 P Feb 16, 2018 70.0 0.05 0.25
MASI 180216P00075000 P Feb 16, 2018 75.0 0.20 0.35
MASI 180216P00080000 P Feb 16, 2018 80.0 0.45 0.85
MASI 180216P00085000 P Feb 16, 2018 85.0 0.75 1.80
MASI 180216P00090000 P Feb 16, 2018 90.0 3.70 4.60
MASI 180216P00095000 P Feb 16, 2018 95.0 7.20 8.90
MASI 180216P00100000 P Feb 16, 2018 100.0 10.20 13.50
MASI 180216P00105000 P Feb 16, 2018 105.0 15.30 19.30
MASI 180216P00110000 P Feb 16, 2018 110.0 20.20 24.30
MASI 180316C00055000 C Mar 16, 2018 55.0 30.50 35.00
MASI 180316C00060000 C Mar 16, 2018 60.0 25.50 30.20
MASI 180316C00065000 C Mar 16, 2018 65.0 20.50 25.10
MASI 180316C00070000 C Mar 16, 2018 70.0 15.70 20.20
MASI 180316C00075000 C Mar 16, 2018 75.0 11.60 14.80
MASI 180316C00080000 C Mar 16, 2018 80.0 8.90 9.60
MASI 180316C00085000 C Mar 16, 2018 85.0 5.50 6.40
MASI 180316C00090000 C Mar 16, 2018 90.0 3.00 3.40
MASI 180316C00095000 C Mar 16, 2018 95.0 1.50 2.05
MASI 180316C00100000 C Mar 16, 2018 100.0 0.60 0.80
MASI 180316C00105000 C Mar 16, 2018 105.0 0.25 0.50
MASI 180316C00110000 C Mar 16, 2018 110.0 0.00 0.30
MASI 180316C00115000 C Mar 16, 2018 115.0 0.05 0.25
MASI 180316C00120000 C Mar 16, 2018 120.0 0.00 0.25
MASI 180316C00125000 C Mar 16, 2018 125.0 0.00 0.20
MASI 180316C00130000 C Mar 16, 2018 130.0 0.00 0.35
MASI 180316C00135000 C Mar 16, 2018 135.0 0.00 0.25
MASI 180316P00055000 P Mar 16, 2018 55.0 0.00 4.50
MASI 180316P00060000 P Mar 16, 2018 60.0 0.00 0.30
MASI 180316P00065000 P Mar 16, 2018 65.0 0.10 0.25
MASI 180316P00070000 P Mar 16, 2018 70.0 0.10 0.65
MASI 180316P00075000 P Mar 16, 2018 75.0 0.45 1.35
MASI 180316P00080000 P Mar 16, 2018 80.0 1.20 1.90
MASI 180316P00085000 P Mar 16, 2018 85.0 2.65 3.30
MASI 180316P00090000 P Mar 16, 2018 90.0 5.00 6.00
MASI 180316P00095000 P Mar 16, 2018 95.0 8.10 9.20
MASI 180316P00100000 P Mar 16, 2018 100.0 11.90 13.50
MASI 180316P00105000 P Mar 16, 2018 105.0 15.30 19.70
MASI 180316P00110000 P Mar 16, 2018 110.0 20.20 24.80
MASI 180316P00115000 P Mar 16, 2018 115.0 25.20 30.00
MASI 180316P00120000 P Mar 16, 2018 120.0 30.20 35.00
MASI 180316P00125000 P Mar 16, 2018 125.0 35.20 40.00
MASI 180316P00130000 P Mar 16, 2018 130.0 40.10 45.00
MASI 180316P00135000 P Mar 16, 2018 135.0 45.20 49.80
MASI 180615C00055000 C Jun 15, 2018 55.0 31.00 35.50
MASI 180615C00060000 C Jun 15, 2018 60.0 26.10 30.80
MASI 180615C00065000 C Jun 15, 2018 65.0 22.00 25.90
MASI 180615C00070000 C Jun 15, 2018 70.0 18.70 20.40
MASI 180615C00075000 C Jun 15, 2018 75.0 14.50 16.30
MASI 180615C00080000 C Jun 15, 2018 80.0 10.50 12.20
MASI 180615C00085000 C Jun 15, 2018 85.0 7.30 8.70
MASI 180615C00090000 C Jun 15, 2018 90.0 5.50 6.10
MASI 180615C00095000 C Jun 15, 2018 95.0 3.60 4.00
MASI 180615C00100000 C Jun 15, 2018 100.0 1.85 2.80
MASI 180615C00105000 C Jun 15, 2018 105.0 1.10 2.00
MASI 180615C00110000 C Jun 15, 2018 110.0 0.55 1.70
MASI 180615C00115000 C Jun 15, 2018 115.0 0.35 1.45
MASI 180615C00120000 C Jun 15, 2018 120.0 0.20 1.20
MASI 180615C00125000 C Jun 15, 2018 125.0 0.25 0.75
MASI 180615C00130000 C Jun 15, 2018 130.0 0.25 0.90
MASI 180615P00055000 P Jun 15, 2018 55.0 0.15 0.30
MASI 180615P00060000 P Jun 15, 2018 60.0 0.30 0.95
MASI 180615P00065000 P Jun 15, 2018 65.0 0.50 0.80
MASI 180615P00070000 P Jun 15, 2018 70.0 1.00 1.30
MASI 180615P00075000 P Jun 15, 2018 75.0 1.75 2.80
MASI 180615P00080000 P Jun 15, 2018 80.0 3.10 3.50
MASI 180615P00085000 P Jun 15, 2018 85.0 4.80 5.30
MASI 180615P00090000 P Jun 15, 2018 90.0 7.20 8.10
MASI 180615P00095000 P Jun 15, 2018 95.0 9.70 10.80
MASI 180615P00100000 P Jun 15, 2018 100.0 13.60 14.50
MASI 180615P00105000 P Jun 15, 2018 105.0 17.40 19.20
MASI 180615P00110000 P Jun 15, 2018 110.0 21.90 23.30
MASI 180615P00115000 P Jun 15, 2018 115.0 25.50 29.00
MASI 180615P00120000 P Jun 15, 2018 120.0 30.10 35.00
MASI 180615P00125000 P Jun 15, 2018 125.0 35.20 39.80
MASI 180615P00130000 P Jun 15, 2018 130.0 40.30 44.70
OPRA data is delayed 15 minutes.