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 (2016-08-19)Premium Content

Masimo Corporation (MASI)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 161021C00035000 C 10/21/16 35.0 22.00 26.50
MASI 161021C00040000 C 10/21/16 40.0 17.00 21.90
MASI 161021C00045000 C 10/21/16 45.0 12.00 16.90
MASI 161021C00050000 C 10/21/16 50.0 6.50 10.90
MASI 161021C00055000 C 10/21/16 55.0 2.00 6.50
MASI 161021C00060000 C 10/21/16 60.0 0.00 1.75
MASI 161021C00065000 C 10/21/16 65.0 0.00 0.45
MASI 161021C00070000 C 10/21/16 70.0 0.00 5.00
MASI 161021C00075000 C 10/21/16 75.0 0.00 5.00
MASI 161021C00080000 C 10/21/16 80.0 0.00 1.65
MASI 161021C00085000 C 10/21/16 85.0 0.00 1.10
MASI 161021P00035000 P 10/21/16 35.0 0.00 1.10
MASI 161021P00040000 P 10/21/16 40.0 0.00 5.00
MASI 161021P00045000 P 10/21/16 45.0 0.00 5.00
MASI 161021P00050000 P 10/21/16 50.0 0.00 5.00
MASI 161021P00055000 P 10/21/16 55.0 0.00 1.00
MASI 161021P00060000 P 10/21/16 60.0 0.95 1.75
MASI 161021P00065000 P 10/21/16 65.0 4.10 8.50
MASI 161021P00070000 P 10/21/16 70.0 9.00 13.50
MASI 161021P00075000 P 10/21/16 75.0 13.10 18.00
MASI 161021P00080000 P 10/21/16 80.0 18.10 23.00
MASI 161021P00085000 P 10/21/16 85.0 23.90 28.00
MASI 161118C00030000 C 11/18/16 30.0 27.00 30.80
MASI 161118C00035000 C 11/18/16 35.0 22.00 26.90
MASI 161118C00040000 C 11/18/16 40.0 17.00 21.90
MASI 161118C00045000 C 11/18/16 45.0 12.00 16.90
MASI 161118C00050000 C 11/18/16 50.0 7.00 11.50
MASI 161118C00055000 C 11/18/16 55.0 3.00 7.50
MASI 161118C00060000 C 11/18/16 60.0 2.20 2.70
MASI 161118C00065000 C 11/18/16 65.0 0.40 1.35
MASI 161118C00070000 C 11/18/16 70.0 0.00 5.00
MASI 161118C00075000 C 11/18/16 75.0 0.00 5.00
MASI 161118C00080000 C 11/18/16 80.0 0.00 1.10
MASI 161118P00030000 P 11/18/16 30.0 0.00 1.20
MASI 161118P00035000 P 11/18/16 35.0 0.00 5.00
MASI 161118P00040000 P 11/18/16 40.0 0.00 5.00
MASI 161118P00045000 P 11/18/16 45.0 0.00 5.00
MASI 161118P00050000 P 11/18/16 50.0 0.00 5.00
MASI 161118P00055000 P 11/18/16 55.0 0.90 1.55
MASI 161118P00060000 P 11/18/16 60.0 2.35 3.50
MASI 161118P00065000 P 11/18/16 65.0 4.60 9.00
MASI 161118P00070000 P 11/18/16 70.0 9.10 13.50
MASI 161118P00075000 P 11/18/16 75.0 13.10 18.00
MASI 161118P00080000 P 11/18/16 80.0 19.30 22.90
MASI 161216C00022500 C 12/16/16 22.5 34.50 39.00
MASI 161216C00025000 C 12/16/16 25.0 32.00 36.90
MASI 161216C00030000 C 12/16/16 30.0 27.00 31.90
MASI 161216C00035000 C 12/16/16 35.0 22.00 26.90
MASI 161216C00040000 C 12/16/16 40.0 17.00 21.90
MASI 161216C00045000 C 12/16/16 45.0 12.00 16.90
MASI 161216C00050000 C 12/16/16 50.0 7.00 11.50
MASI 161216C00055000 C 12/16/16 55.0 5.00 8.50
MASI 161216C00060000 C 12/16/16 60.0 2.55 3.20
MASI 161216C00065000 C 12/16/16 65.0 0.00 3.90
MASI 161216C00070000 C 12/16/16 70.0 0.00 1.15
MASI 161216P00022500 P 12/16/16 22.5 0.00 1.35
MASI 161216P00025000 P 12/16/16 25.0 0.00 5.00
MASI 161216P00030000 P 12/16/16 30.0 0.00 5.00
MASI 161216P00035000 P 12/16/16 35.0 0.00 5.00
MASI 161216P00040000 P 12/16/16 40.0 0.00 5.00
MASI 161216P00045000 P 12/16/16 45.0 0.00 5.00
MASI 161216P00050000 P 12/16/16 50.0 0.00 1.35
MASI 161216P00055000 P 12/16/16 55.0 0.00 2.50
MASI 161216P00060000 P 12/16/16 60.0 3.00 3.80
MASI 161216P00065000 P 12/16/16 65.0 4.60 9.00
MASI 161216P00070000 P 12/16/16 70.0 10.00 13.50
MASI 170317C00030000 C 03/17/17 30.0 27.20 31.30
MASI 170317C00035000 C 03/17/17 35.0 22.00 26.90
MASI 170317C00040000 C 03/17/17 40.0 17.50 22.40
MASI 170317C00045000 C 03/17/17 45.0 12.50 17.30
MASI 170317C00050000 C 03/17/17 50.0 8.50 12.70
MASI 170317C00055000 C 03/17/17 55.0 5.40 8.20
MASI 170317C00060000 C 03/17/17 60.0 3.90 4.90
MASI 170317C00065000 C 03/17/17 65.0 2.00 3.00
MASI 170317C00070000 C 03/17/17 70.0 0.80 4.00
MASI 170317C00075000 C 03/17/17 75.0 0.20 1.45
MASI 170317C00080000 C 03/17/17 80.0 0.00 2.00
MASI 170317P00030000 P 03/17/17 30.0 0.00 0.70
MASI 170317P00035000 P 03/17/17 35.0 0.00 5.00
MASI 170317P00040000 P 03/17/17 40.0 0.00 0.40
MASI 170317P00045000 P 03/17/17 45.0 0.00 5.00
MASI 170317P00050000 P 03/17/17 50.0 0.00 4.80
MASI 170317P00055000 P 03/17/17 55.0 2.35 3.30
MASI 170317P00060000 P 03/17/17 60.0 4.20 5.10
MASI 170317P00065000 P 03/17/17 65.0 6.20 10.30
MASI 170317P00070000 P 03/17/17 70.0 10.10 14.50
MASI 170317P00075000 P 03/17/17 75.0 14.10 18.50
MASI 170317P00080000 P 03/17/17 80.0 19.40 23.50

OPRA data is delayed 15 minutes.