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 (2015-02-20)Premium Content

Masimo Corporation (MASI)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150515C00017500 C 05/15/15 17.5 16.20 18.10
MASI 150515C00020000 C 05/15/15 20.0 13.40 16.50
MASI 150515C00022500 C 05/15/15 22.5 10.10 13.80
MASI 150515C00025000 C 05/15/15 25.0 7.50 11.10
MASI 150515C00030000 C 05/15/15 30.0 4.00 5.80
MASI 150515C00035000 C 05/15/15 35.0 0.00 4.90
MASI 150515C00040000 C 05/15/15 40.0 0.00 0.55
MASI 150515C00045000 C 05/15/15 45.0 0.00 0.65
MASI 150515P00017500 P 05/15/15 17.5 0.00 0.60
MASI 150515P00020000 P 05/15/15 20.0 0.00 0.60
MASI 150515P00022500 P 05/15/15 22.5 0.00 0.60
MASI 150515P00025000 P 05/15/15 25.0 0.00 0.35
MASI 150515P00030000 P 05/15/15 30.0 0.00 0.55
MASI 150515P00035000 P 05/15/15 35.0 0.00 4.90
MASI 150515P00040000 P 05/15/15 40.0 3.20 7.40
MASI 150515P00045000 P 05/15/15 45.0 9.00 11.20
MASI 150619C00012500 C 06/19/15 12.5 21.30 23.10
MASI 150619C00015000 C 06/19/15 15.0 17.50 21.50
MASI 150619C00017500 C 06/19/15 17.5 15.10 19.40
MASI 150619C00020000 C 06/19/15 20.0 12.70 16.10
MASI 150619C00022500 C 06/19/15 22.5 10.20 13.60
MASI 150619C00025000 C 06/19/15 25.0 9.00 10.80
MASI 150619C00030000 C 06/19/15 30.0 4.50 6.00
MASI 150619C00035000 C 06/19/15 35.0 0.00 2.30
MASI 150619C00040000 C 06/19/15 40.0 0.00 4.90
MASI 150619P00012500 P 06/19/15 12.5 0.00 0.50
MASI 150619P00015000 P 06/19/15 15.0 0.00 0.60
MASI 150619P00017500 P 06/19/15 17.5 0.00 0.60
MASI 150619P00020000 P 06/19/15 20.0 0.00 0.65
MASI 150619P00022500 P 06/19/15 22.5 0.00 0.45
MASI 150619P00025000 P 06/19/15 25.0 0.00 0.35
MASI 150619P00030000 P 06/19/15 30.0 0.00 4.90
MASI 150619P00035000 P 06/19/15 35.0 0.00 2.50
MASI 150619P00040000 P 06/19/15 40.0 4.90 6.20
MASI 150918C00015000 C 09/18/15 15.0 18.70 20.80
MASI 150918C00017500 C 09/18/15 17.5 15.00 19.50
MASI 150918C00020000 C 09/18/15 20.0 12.50 17.00
MASI 150918C00022500 C 09/18/15 22.5 10.90 14.60
MASI 150918C00025000 C 09/18/15 25.0 7.80 12.30
MASI 150918C00030000 C 09/18/15 30.0 5.30 6.80
MASI 150918C00035000 C 09/18/15 35.0 2.20 3.90
MASI 150918C00040000 C 09/18/15 40.0 1.10 1.85
MASI 150918P00015000 P 09/18/15 15.0 0.00 1.40
MASI 150918P00017500 P 09/18/15 17.5 0.00 4.90
MASI 150918P00020000 P 09/18/15 20.0 0.00 0.55
MASI 150918P00022500 P 09/18/15 22.5 0.00 0.50
MASI 150918P00025000 P 09/18/15 25.0 0.00 0.50
MASI 150918P00030000 P 09/18/15 30.0 0.00 4.90
MASI 150918P00035000 P 09/18/15 35.0 2.30 4.10
MASI 150918P00040000 P 09/18/15 40.0 5.80 7.10
MASI 151218C00017500 C 12/18/15 17.5 16.30 18.40
MASI 151218C00020000 C 12/18/15 20.0 13.10 16.20
MASI 151218C00022500 C 12/18/15 22.5 11.40 13.90
MASI 151218C00025000 C 12/18/15 25.0 9.20 11.40
MASI 151218C00030000 C 12/18/15 30.0 5.50 7.50
MASI 151218C00035000 C 12/18/15 35.0 3.20 4.80
MASI 151218C00040000 C 12/18/15 40.0 0.00 2.85
MASI 151218C00045000 C 12/18/15 45.0 0.75 1.55
MASI 151218C00050000 C 12/18/15 50.0 0.20 0.70
MASI 151218P00017500 P 12/18/15 17.5 0.00 0.65
MASI 151218P00020000 P 12/18/15 20.0 0.00 0.50
MASI 151218P00022500 P 12/18/15 22.5 0.05 0.55
MASI 151218P00025000 P 12/18/15 25.0 0.30 0.80
MASI 151218P00030000 P 12/18/15 30.0 1.40 2.15
MASI 151218P00035000 P 12/18/15 35.0 2.80 5.10
MASI 151218P00040000 P 12/18/15 40.0 4.90 7.90
MASI 151218P00045000 P 12/18/15 45.0 10.30 11.60
MASI 151218P00050000 P 12/18/15 50.0 14.60 16.70

OPRA data is delayed 15 minutes.