Options Lookup

VL Survey Page (Feb 09, 2024) Premium Content
Masimo Corporation (MASI)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 240419C00070000 C Apr 19, 2024 70.0 75.00 79.50
MASI 240419C00075000 C Apr 19, 2024 75.0 70.00 74.50
MASI 240419C00080000 C Apr 19, 2024 80.0 65.00 69.50
MASI 240419C00085000 C Apr 19, 2024 85.0 60.00 64.50
MASI 240419C00090000 C Apr 19, 2024 90.0 55.00 59.50
MASI 240419C00095000 C Apr 19, 2024 95.0 50.00 54.50
MASI 240419C00100000 C Apr 19, 2024 100.0 45.00 49.50
MASI 240419C00105000 C Apr 19, 2024 105.0 40.00 44.50
MASI 240419C00110000 C Apr 19, 2024 110.0 35.00 39.50
MASI 240419C00115000 C Apr 19, 2024 115.0 30.00 34.50
MASI 240419C00120000 C Apr 19, 2024 120.0 25.50 29.30
MASI 240419C00125000 C Apr 19, 2024 125.0 20.50 24.30
MASI 240419C00130000 C Apr 19, 2024 130.0 15.50 19.80
MASI 240419C00135000 C Apr 19, 2024 135.0 11.00 15.20
MASI 240419C00140000 C Apr 19, 2024 140.0 7.00 9.90
MASI 240419C00145000 C Apr 19, 2024 145.0 5.30 5.90
MASI 240419C00150000 C Apr 19, 2024 150.0 2.65 4.70
MASI 240419C00155000 C Apr 19, 2024 155.0 1.45 1.90
MASI 240419C00160000 C Apr 19, 2024 160.0 0.45 4.20
MASI 240419C00165000 C Apr 19, 2024 165.0 0.40 0.85
MASI 240419C00170000 C Apr 19, 2024 170.0 0.00 1.95
MASI 240419C00175000 C Apr 19, 2024 175.0 0.00 1.75
MASI 240419C00180000 C Apr 19, 2024 180.0 0.00 4.80
MASI 240419C00185000 C Apr 19, 2024 185.0 0.00 4.80
MASI 240419C00190000 C Apr 19, 2024 190.0 0.00 4.80
MASI 240419C00195000 C Apr 19, 2024 195.0 0.00 4.80
MASI 240419C00200000 C Apr 19, 2024 200.0 0.00 0.05
MASI 240419P00070000 P Apr 19, 2024 70.0 0.00 4.80
MASI 240419P00075000 P Apr 19, 2024 75.0 0.00 4.80
MASI 240419P00080000 P Apr 19, 2024 80.0 0.00 4.80
MASI 240419P00085000 P Apr 19, 2024 85.0 0.00 4.80
MASI 240419P00090000 P Apr 19, 2024 90.0 0.00 4.80
MASI 240419P00095000 P Apr 19, 2024 95.0 0.00 4.80
MASI 240419P00100000 P Apr 19, 2024 100.0 0.00 0.05
MASI 240419P00105000 P Apr 19, 2024 105.0 0.00 1.35
MASI 240419P00110000 P Apr 19, 2024 110.0 0.00 4.80
MASI 240419P00115000 P Apr 19, 2024 115.0 0.00 4.80
MASI 240419P00120000 P Apr 19, 2024 120.0 0.00 0.75
MASI 240419P00125000 P Apr 19, 2024 125.0 0.00 0.35
MASI 240419P00130000 P Apr 19, 2024 130.0 0.20 1.05
MASI 240419P00135000 P Apr 19, 2024 135.0 0.70 2.85
MASI 240419P00140000 P Apr 19, 2024 140.0 1.50 4.60
MASI 240419P00145000 P Apr 19, 2024 145.0 2.05 5.30
MASI 240419P00150000 P Apr 19, 2024 150.0 4.40 7.10
MASI 240419P00155000 P Apr 19, 2024 155.0 7.10 11.30
MASI 240419P00160000 P Apr 19, 2024 160.0 11.60 15.50
MASI 240419P00165000 P Apr 19, 2024 165.0 16.20 20.00
MASI 240419P00170000 P Apr 19, 2024 170.0 21.30 25.00
MASI 240419P00175000 P Apr 19, 2024 175.0 25.50 30.00
MASI 240419P00180000 P Apr 19, 2024 180.0 30.50 35.00
MASI 240419P00185000 P Apr 19, 2024 185.0 35.50 40.00
MASI 240419P00190000 P Apr 19, 2024 190.0 40.50 45.00
MASI 240419P00195000 P Apr 19, 2024 195.0 45.50 50.00
MASI 240419P00200000 P Apr 19, 2024 200.0 50.50 55.00
MASI 240517C00065000 C May 17, 2024 65.0 80.50 84.90
MASI 240517C00070000 C May 17, 2024 70.0 75.50 79.90
MASI 240517C00075000 C May 17, 2024 75.0 70.50 75.00
MASI 240517C00080000 C May 17, 2024 80.0 65.50 70.00
MASI 240517C00085000 C May 17, 2024 85.0 60.50 65.00
MASI 240517C00090000 C May 17, 2024 90.0 55.50 60.00
MASI 240517C00095000 C May 17, 2024 95.0 50.50 54.90
MASI 240517C00100000 C May 17, 2024 100.0 46.00 50.40
MASI 240517C00105000 C May 17, 2024 105.0 41.10 45.00
MASI 240517C00110000 C May 17, 2024 110.0 36.00 40.50
MASI 240517C00115000 C May 17, 2024 115.0 31.60 35.80
MASI 240517C00120000 C May 17, 2024 120.0 27.00 31.50
MASI 240517C00125000 C May 17, 2024 125.0 22.50 26.80
MASI 240517C00130000 C May 17, 2024 130.0 18.80 22.40
MASI 240517C00135000 C May 17, 2024 135.0 15.00 19.00
MASI 240517C00140000 C May 17, 2024 140.0 13.00 13.70
MASI 240517C00145000 C May 17, 2024 145.0 9.50 10.80
MASI 240517C00150000 C May 17, 2024 150.0 7.50 8.50
MASI 240517C00155000 C May 17, 2024 155.0 4.20 6.80
MASI 240517C00160000 C May 17, 2024 160.0 3.80 5.10
MASI 240517C00165000 C May 17, 2024 165.0 2.20 3.50
MASI 240517C00170000 C May 17, 2024 170.0 0.40 4.90
MASI 240517C00175000 C May 17, 2024 175.0 0.10 2.80
MASI 240517C00180000 C May 17, 2024 180.0 0.10 4.50
MASI 240517C00185000 C May 17, 2024 185.0 0.05 4.50
MASI 240517C00190000 C May 17, 2024 190.0 0.15 2.45
MASI 240517C00195000 C May 17, 2024 195.0 0.00 4.80
MASI 240517C00200000 C May 17, 2024 200.0 0.00 4.80
MASI 240517C00205000 C May 17, 2024 205.0 0.00 4.80
MASI 240517C00210000 C May 17, 2024 210.0 0.00 4.50
MASI 240517C00215000 C May 17, 2024 215.0 0.00 4.50
MASI 240517C00220000 C May 17, 2024 220.0 0.00 1.75
MASI 240517P00065000 P May 17, 2024 65.0 0.00 4.70
MASI 240517P00070000 P May 17, 2024 70.0 0.00 1.90
MASI 240517P00075000 P May 17, 2024 75.0 0.00 4.80
MASI 240517P00080000 P May 17, 2024 80.0 0.00 4.70
MASI 240517P00085000 P May 17, 2024 85.0 0.00 4.80
MASI 240517P00090000 P May 17, 2024 90.0 0.00 4.80
MASI 240517P00095000 P May 17, 2024 95.0 0.00 4.80
MASI 240517P00100000 P May 17, 2024 100.0 0.00 4.80
MASI 240517P00105000 P May 17, 2024 105.0 0.00 4.80
MASI 240517P00110000 P May 17, 2024 110.0 0.00 4.80
MASI 240517P00115000 P May 17, 2024 115.0 0.10 2.25
MASI 240517P00120000 P May 17, 2024 120.0 0.10 4.80
MASI 240517P00125000 P May 17, 2024 125.0 0.10 3.70
MASI 240517P00130000 P May 17, 2024 130.0 0.90 5.40
MASI 240517P00135000 P May 17, 2024 135.0 2.30 5.90
MASI 240517P00140000 P May 17, 2024 140.0 3.40 6.40
MASI 240517P00145000 P May 17, 2024 145.0 6.40 9.20
MASI 240517P00150000 P May 17, 2024 150.0 8.50 11.60
MASI 240517P00155000 P May 17, 2024 155.0 11.70 14.00
MASI 240517P00160000 P May 17, 2024 160.0 14.50 18.50
MASI 240517P00165000 P May 17, 2024 165.0 18.20 22.40
MASI 240517P00170000 P May 17, 2024 170.0 22.20 26.50
MASI 240517P00175000 P May 17, 2024 175.0 27.10 31.00
MASI 240517P00180000 P May 17, 2024 180.0 31.10 35.50
MASI 240517P00185000 P May 17, 2024 185.0 36.10 40.00
MASI 240517P00190000 P May 17, 2024 190.0 40.70 45.00
MASI 240517P00195000 P May 17, 2024 195.0 45.50 50.00
MASI 240517P00200000 P May 17, 2024 200.0 50.50 55.00
MASI 240517P00205000 P May 17, 2024 205.0 55.50 60.00
MASI 240517P00210000 P May 17, 2024 210.0 60.50 65.00
MASI 240517P00215000 P May 17, 2024 215.0 65.50 70.00
MASI 240517P00220000 P May 17, 2024 220.0 70.50 75.00
MASI 240621C00040000 C Jun 21, 2024 40.0 105.50 110.00
MASI 240621C00045000 C Jun 21, 2024 45.0 100.50 105.00
MASI 240621C00050000 C Jun 21, 2024 50.0 95.50 100.00
MASI 240621C00055000 C Jun 21, 2024 55.0 90.50 95.00
MASI 240621C00060000 C Jun 21, 2024 60.0 85.50 90.00
MASI 240621C00065000 C Jun 21, 2024 65.0 80.50 85.00
MASI 240621C00070000 C Jun 21, 2024 70.0 76.00 80.00
MASI 240621C00075000 C Jun 21, 2024 75.0 71.00 75.50
MASI 240621C00080000 C Jun 21, 2024 80.0 66.00 70.40
MASI 240621C00085000 C Jun 21, 2024 85.0 61.00 65.50
MASI 240621C00090000 C Jun 21, 2024 90.0 56.00 60.50
MASI 240621C00095000 C Jun 21, 2024 95.0 51.50 56.00
MASI 240621C00100000 C Jun 21, 2024 100.0 46.50 50.90
MASI 240621C00105000 C Jun 21, 2024 105.0 42.00 45.70
MASI 240621C00110000 C Jun 21, 2024 110.0 37.60 41.30
MASI 240621C00115000 C Jun 21, 2024 115.0 33.00 36.70
MASI 240621C00120000 C Jun 21, 2024 120.0 28.50 32.50
MASI 240621C00125000 C Jun 21, 2024 125.0 24.50 28.50
MASI 240621C00130000 C Jun 21, 2024 130.0 20.50 24.10
MASI 240621C00135000 C Jun 21, 2024 135.0 16.50 20.60
MASI 240621C00140000 C Jun 21, 2024 140.0 13.50 17.00
MASI 240621C00145000 C Jun 21, 2024 145.0 12.10 14.00
MASI 240621C00150000 C Jun 21, 2024 150.0 8.70 11.90
MASI 240621C00155000 C Jun 21, 2024 155.0 7.00 9.70
MASI 240621C00160000 C Jun 21, 2024 160.0 4.10 7.90
MASI 240621C00165000 C Jun 21, 2024 165.0 2.90 6.60
MASI 240621C00170000 C Jun 21, 2024 170.0 1.35 4.90
MASI 240621C00175000 C Jun 21, 2024 175.0 0.80 4.90
MASI 240621C00180000 C Jun 21, 2024 180.0 0.15 4.40
MASI 240621C00185000 C Jun 21, 2024 185.0 0.05 4.70
MASI 240621C00190000 C Jun 21, 2024 190.0 0.10 4.90
MASI 240621C00195000 C Jun 21, 2024 195.0 0.15 4.90
MASI 240621C00200000 C Jun 21, 2024 200.0 0.10 4.90
MASI 240621C00205000 C Jun 21, 2024 205.0 0.10 5.00
MASI 240621C00210000 C Jun 21, 2024 210.0 0.00 4.80
MASI 240621C00215000 C Jun 21, 2024 215.0 0.00 4.80
MASI 240621P00040000 P Jun 21, 2024 40.0 0.00 0.75
MASI 240621P00045000 P Jun 21, 2024 45.0 0.00 0.40
MASI 240621P00050000 P Jun 21, 2024 50.0 0.00 0.75
MASI 240621P00055000 P Jun 21, 2024 55.0 0.00 4.80
MASI 240621P00060000 P Jun 21, 2024 60.0 0.00 4.80
MASI 240621P00065000 P Jun 21, 2024 65.0 0.00 4.80
MASI 240621P00070000 P Jun 21, 2024 70.0 0.00 4.80
MASI 240621P00075000 P Jun 21, 2024 75.0 0.00 4.80
MASI 240621P00080000 P Jun 21, 2024 80.0 0.00 4.80
MASI 240621P00085000 P Jun 21, 2024 85.0 0.00 4.80
MASI 240621P00090000 P Jun 21, 2024 90.0 0.00 4.80
MASI 240621P00095000 P Jun 21, 2024 95.0 0.00 1.05
MASI 240621P00100000 P Jun 21, 2024 100.0 0.00 4.80
MASI 240621P00105000 P Jun 21, 2024 105.0 0.05 5.00
MASI 240621P00110000 P Jun 21, 2024 110.0 0.20 4.80
MASI 240621P00115000 P Jun 21, 2024 115.0 0.60 4.90
MASI 240621P00120000 P Jun 21, 2024 120.0 0.55 4.90
MASI 240621P00125000 P Jun 21, 2024 125.0 0.55 5.00
MASI 240621P00130000 P Jun 21, 2024 130.0 1.95 6.40
MASI 240621P00135000 P Jun 21, 2024 135.0 3.30 7.10
MASI 240621P00140000 P Jun 21, 2024 140.0 5.00 9.10
MASI 240621P00145000 P Jun 21, 2024 145.0 7.40 11.20
MASI 240621P00150000 P Jun 21, 2024 150.0 10.10 13.30
MASI 240621P00155000 P Jun 21, 2024 155.0 12.90 16.30
MASI 240621P00160000 P Jun 21, 2024 160.0 15.70 19.30
MASI 240621P00165000 P Jun 21, 2024 165.0 19.10 23.50
MASI 240621P00170000 P Jun 21, 2024 170.0 23.50 27.50
MASI 240621P00175000 P Jun 21, 2024 175.0 27.60 31.50
MASI 240621P00180000 P Jun 21, 2024 180.0 32.10 36.00
MASI 240621P00185000 P Jun 21, 2024 185.0 36.10 40.50
MASI 240621P00190000 P Jun 21, 2024 190.0 41.10 45.00
MASI 240621P00195000 P Jun 21, 2024 195.0 46.20 49.90
MASI 240621P00200000 P Jun 21, 2024 200.0 50.70 55.00
MASI 240621P00205000 P Jun 21, 2024 205.0 55.70 60.00
MASI 240621P00210000 P Jun 21, 2024 210.0 60.60 65.00
MASI 240621P00215000 P Jun 21, 2024 215.0 65.70 70.00
MASI 240719C00040000 C Jul 19, 2024 40.0 105.50 110.00
MASI 240719C00045000 C Jul 19, 2024 45.0 100.50 105.00
MASI 240719C00050000 C Jul 19, 2024 50.0 95.50 100.00
MASI 240719C00055000 C Jul 19, 2024 55.0 90.70 95.40
MASI 240719C00060000 C Jul 19, 2024 60.0 85.80 90.50
MASI 240719C00065000 C Jul 19, 2024 65.0 81.00 85.50
MASI 240719C00070000 C Jul 19, 2024 70.0 76.00 80.50
MASI 240719C00075000 C Jul 19, 2024 75.0 71.00 75.50
MASI 240719C00080000 C Jul 19, 2024 80.0 66.30 71.00
MASI 240719C00085000 C Jul 19, 2024 85.0 61.50 66.00
MASI 240719C00090000 C Jul 19, 2024 90.0 56.50 61.00
MASI 240719C00095000 C Jul 19, 2024 95.0 52.00 56.50
MASI 240719C00100000 C Jul 19, 2024 100.0 47.50 51.50
MASI 240719C00105000 C Jul 19, 2024 105.0 42.50 46.70
MASI 240719C00110000 C Jul 19, 2024 110.0 38.00 42.20
MASI 240719C00115000 C Jul 19, 2024 115.0 34.10 37.80
MASI 240719C00120000 C Jul 19, 2024 120.0 29.50 33.80
MASI 240719C00125000 C Jul 19, 2024 125.0 25.50 29.40
MASI 240719C00130000 C Jul 19, 2024 130.0 21.80 26.00
MASI 240719C00135000 C Jul 19, 2024 135.0 18.00 22.20
MASI 240719C00140000 C Jul 19, 2024 140.0 15.10 19.40
MASI 240719C00145000 C Jul 19, 2024 145.0 12.70 15.30
MASI 240719C00150000 C Jul 19, 2024 150.0 10.30 13.30
MASI 240719C00155000 C Jul 19, 2024 155.0 8.10 11.30
MASI 240719C00160000 C Jul 19, 2024 160.0 5.60 9.60
MASI 240719C00165000 C Jul 19, 2024 165.0 3.90 8.20
MASI 240719C00170000 C Jul 19, 2024 170.0 2.65 6.80
MASI 240719C00175000 C Jul 19, 2024 175.0 1.55 4.90
MASI 240719C00180000 C Jul 19, 2024 180.0 0.50 5.00
MASI 240719C00185000 C Jul 19, 2024 185.0 0.20 4.80
MASI 240719C00190000 C Jul 19, 2024 190.0 0.15 4.90
MASI 240719C00195000 C Jul 19, 2024 195.0 0.20 4.90
MASI 240719C00200000 C Jul 19, 2024 200.0 0.20 4.80
MASI 240719C00210000 C Jul 19, 2024 210.0 0.05 4.90
MASI 240719C00220000 C Jul 19, 2024 220.0 0.00 4.80
MASI 240719P00040000 P Jul 19, 2024 40.0 0.00 4.80
MASI 240719P00045000 P Jul 19, 2024 45.0 0.00 4.80
MASI 240719P00050000 P Jul 19, 2024 50.0 0.00 4.80
MASI 240719P00055000 P Jul 19, 2024 55.0 0.00 4.80
MASI 240719P00060000 P Jul 19, 2024 60.0 0.00 4.80
MASI 240719P00065000 P Jul 19, 2024 65.0 0.00 4.80
MASI 240719P00070000 P Jul 19, 2024 70.0 0.00 4.80
MASI 240719P00075000 P Jul 19, 2024 75.0 0.00 4.80
MASI 240719P00080000 P Jul 19, 2024 80.0 0.00 4.80
MASI 240719P00085000 P Jul 19, 2024 85.0 0.00 4.80
MASI 240719P00090000 P Jul 19, 2024 90.0 0.00 4.80
MASI 240719P00095000 P Jul 19, 2024 95.0 0.00 4.80
MASI 240719P00100000 P Jul 19, 2024 100.0 0.00 4.80
MASI 240719P00105000 P Jul 19, 2024 105.0 0.40 4.90
MASI 240719P00110000 P Jul 19, 2024 110.0 0.10 4.90
MASI 240719P00115000 P Jul 19, 2024 115.0 0.10 4.80
MASI 240719P00120000 P Jul 19, 2024 120.0 0.90 5.00
MASI 240719P00125000 P Jul 19, 2024 125.0 2.15 6.00
MASI 240719P00130000 P Jul 19, 2024 130.0 3.40 7.40
MASI 240719P00135000 P Jul 19, 2024 135.0 4.30 8.40
MASI 240719P00140000 P Jul 19, 2024 140.0 6.20 10.30
MASI 240719P00145000 P Jul 19, 2024 145.0 8.60 12.20
MASI 240719P00150000 P Jul 19, 2024 150.0 11.10 13.90
MASI 240719P00155000 P Jul 19, 2024 155.0 13.70 17.00
MASI 240719P00160000 P Jul 19, 2024 160.0 16.50 21.00
MASI 240719P00165000 P Jul 19, 2024 165.0 20.00 24.00
MASI 240719P00170000 P Jul 19, 2024 170.0 23.90 28.00
MASI 240719P00175000 P Jul 19, 2024 175.0 28.10 32.00
MASI 240719P00180000 P Jul 19, 2024 180.0 32.50 36.50
MASI 240719P00185000 P Jul 19, 2024 185.0 36.60 40.40
MASI 240719P00190000 P Jul 19, 2024 190.0 41.10 45.50
MASI 240719P00195000 P Jul 19, 2024 195.0 45.60 50.30
MASI 240719P00200000 P Jul 19, 2024 200.0 50.50 55.20
MASI 240719P00210000 P Jul 19, 2024 210.0 60.60 65.30
MASI 240719P00220000 P Jul 19, 2024 220.0 70.50 75.40
MASI 240920C00060000 C Sep 20, 2024 60.0 86.30 91.00
MASI 240920C00065000 C Sep 20, 2024 65.0 81.50 86.00
MASI 240920C00070000 C Sep 20, 2024 70.0 76.70 81.50
MASI 240920C00075000 C Sep 20, 2024 75.0 72.00 76.50
MASI 240920C00080000 C Sep 20, 2024 80.0 67.20 72.00
MASI 240920C00085000 C Sep 20, 2024 85.0 62.70 67.50
MASI 240920C00090000 C Sep 20, 2024 90.0 58.10 63.00
MASI 240920C00095000 C Sep 20, 2024 95.0 54.00 58.20
MASI 240920C00100000 C Sep 20, 2024 100.0 49.50 53.50
MASI 240920C00105000 C Sep 20, 2024 105.0 45.00 49.50
MASI 240920C00110000 C Sep 20, 2024 110.0 41.00 45.00
MASI 240920C00115000 C Sep 20, 2024 115.0 37.10 41.00
MASI 240920C00120000 C Sep 20, 2024 120.0 33.00 37.20
MASI 240920C00125000 C Sep 20, 2024 125.0 29.50 33.70
MASI 240920C00130000 C Sep 20, 2024 130.0 26.10 30.50
MASI 240920C00135000 C Sep 20, 2024 135.0 22.50 27.00
MASI 240920C00140000 C Sep 20, 2024 140.0 19.50 24.00
MASI 240920C00145000 C Sep 20, 2024 145.0 17.00 21.50
MASI 240920C00150000 C Sep 20, 2024 150.0 15.30 19.00
MASI 240920C00155000 C Sep 20, 2024 155.0 12.00 16.50
MASI 240920C00160000 C Sep 20, 2024 160.0 10.00 14.30
MASI 240920C00165000 C Sep 20, 2024 165.0 8.10 12.50
MASI 240920C00170000 C Sep 20, 2024 170.0 6.60 11.00
MASI 240920C00175000 C Sep 20, 2024 175.0 5.10 9.70
MASI 240920C00180000 C Sep 20, 2024 180.0 4.10 8.60
MASI 240920C00185000 C Sep 20, 2024 185.0 3.00 7.70
MASI 240920C00190000 C Sep 20, 2024 190.0 2.60 6.90
MASI 240920C00195000 C Sep 20, 2024 195.0 1.50 6.10
MASI 240920C00200000 C Sep 20, 2024 200.0 1.25 5.30
MASI 240920C00210000 C Sep 20, 2024 210.0 0.45 4.90
MASI 240920C00220000 C Sep 20, 2024 220.0 0.25 4.90
MASI 240920P00060000 P Sep 20, 2024 60.0 0.00 4.80
MASI 240920P00065000 P Sep 20, 2024 65.0 0.00 4.80
MASI 240920P00070000 P Sep 20, 2024 70.0 0.00 4.80
MASI 240920P00075000 P Sep 20, 2024 75.0 0.00 4.80
MASI 240920P00080000 P Sep 20, 2024 80.0 0.00 4.80
MASI 240920P00085000 P Sep 20, 2024 85.0 0.00 4.80
MASI 240920P00090000 P Sep 20, 2024 90.0 0.00 4.50
MASI 240920P00095000 P Sep 20, 2024 95.0 0.10 4.90
MASI 240920P00100000 P Sep 20, 2024 100.0 0.20 4.90
MASI 240920P00105000 P Sep 20, 2024 105.0 0.30 4.90
MASI 240920P00110000 P Sep 20, 2024 110.0 1.40 5.90
MASI 240920P00115000 P Sep 20, 2024 115.0 2.45 6.50
MASI 240920P00120000 P Sep 20, 2024 120.0 3.20 7.10
MASI 240920P00125000 P Sep 20, 2024 125.0 4.60 9.00
MASI 240920P00130000 P Sep 20, 2024 130.0 6.10 10.40
MASI 240920P00135000 P Sep 20, 2024 135.0 7.40 11.80
MASI 240920P00140000 P Sep 20, 2024 140.0 9.50 14.00
MASI 240920P00145000 P Sep 20, 2024 145.0 11.70 16.00
MASI 240920P00150000 P Sep 20, 2024 150.0 14.00 18.50
MASI 240920P00155000 P Sep 20, 2024 155.0 17.00 21.00
MASI 240920P00160000 P Sep 20, 2024 160.0 19.70 24.00
MASI 240920P00165000 P Sep 20, 2024 165.0 23.00 27.50
MASI 240920P00170000 P Sep 20, 2024 170.0 26.10 30.50
MASI 240920P00175000 P Sep 20, 2024 175.0 30.20 34.50
MASI 240920P00180000 P Sep 20, 2024 180.0 34.20 38.50
MASI 240920P00185000 P Sep 20, 2024 185.0 38.20 42.50
MASI 240920P00190000 P Sep 20, 2024 190.0 42.60 46.40
MASI 240920P00195000 P Sep 20, 2024 195.0 47.20 51.00
MASI 240920P00200000 P Sep 20, 2024 200.0 51.10 55.50
MASI 240920P00210000 P Sep 20, 2024 210.0 60.50 65.40
MASI 240920P00220000 P Sep 20, 2024 220.0 70.50 75.40
MASI 241018C00040000 C Oct 18, 2024 40.0 105.70 110.50
MASI 241018C00045000 C Oct 18, 2024 45.0 101.00 105.80
MASI 241018C00050000 C Oct 18, 2024 50.0 96.20 101.00
MASI 241018C00055000 C Oct 18, 2024 55.0 91.20 96.00
MASI 241018C00060000 C Oct 18, 2024 60.0 86.70 91.50
MASI 241018C00065000 C Oct 18, 2024 65.0 81.70 86.50
MASI 241018C00070000 C Oct 18, 2024 70.0 77.20 82.00
MASI 241018C00075000 C Oct 18, 2024 75.0 72.20 77.00
MASI 241018C00080000 C Oct 18, 2024 80.0 67.70 72.50
MASI 241018C00085000 C Oct 18, 2024 85.0 63.20 68.00
MASI 241018C00090000 C Oct 18, 2024 90.0 59.00 63.00
MASI 241018C00095000 C Oct 18, 2024 95.0 54.50 58.90
MASI 241018C00100000 C Oct 18, 2024 100.0 50.50 54.30
MASI 241018C00105000 C Oct 18, 2024 105.0 46.00 50.20
MASI 241018C00110000 C Oct 18, 2024 110.0 42.00 46.00
MASI 241018C00115000 C Oct 18, 2024 115.0 38.00 42.30
MASI 241018C00120000 C Oct 18, 2024 120.0 34.60 38.40
MASI 241018C00125000 C Oct 18, 2024 125.0 30.50 34.90
MASI 241018C00130000 C Oct 18, 2024 130.0 27.00 31.40
MASI 241018C00135000 C Oct 18, 2024 135.0 24.00 28.20
MASI 241018C00140000 C Oct 18, 2024 140.0 21.00 25.50
MASI 241018C00145000 C Oct 18, 2024 145.0 18.10 22.50
MASI 241018C00150000 C Oct 18, 2024 150.0 15.50 20.00
MASI 241018C00155000 C Oct 18, 2024 155.0 13.50 17.80
MASI 241018C00160000 C Oct 18, 2024 160.0 11.50 15.90
MASI 241018C00165000 C Oct 18, 2024 165.0 9.50 13.80
MASI 241018C00170000 C Oct 18, 2024 170.0 8.00 12.40
MASI 241018C00175000 C Oct 18, 2024 175.0 6.50 10.70
MASI 241018C00180000 C Oct 18, 2024 180.0 5.00 9.80
MASI 241018C00185000 C Oct 18, 2024 185.0 4.10 8.90
MASI 241018C00190000 C Oct 18, 2024 190.0 3.00 7.40
MASI 241018C00195000 C Oct 18, 2024 195.0 2.55 6.90
MASI 241018C00200000 C Oct 18, 2024 200.0 1.65 6.30
MASI 241018C00210000 C Oct 18, 2024 210.0 0.55 4.90
MASI 241018C00220000 C Oct 18, 2024 220.0 0.30 4.90
MASI 241018P00040000 P Oct 18, 2024 40.0 0.00 4.80
MASI 241018P00045000 P Oct 18, 2024 45.0 0.00 4.80
MASI 241018P00050000 P Oct 18, 2024 50.0 0.00 4.80
MASI 241018P00055000 P Oct 18, 2024 55.0 0.00 4.80
MASI 241018P00060000 P Oct 18, 2024 60.0 0.00 1.90
MASI 241018P00065000 P Oct 18, 2024 65.0 0.00 4.80
MASI 241018P00070000 P Oct 18, 2024 70.0 0.00 4.80
MASI 241018P00075000 P Oct 18, 2024 75.0 0.00 4.80
MASI 241018P00080000 P Oct 18, 2024 80.0 0.00 4.80
MASI 241018P00085000 P Oct 18, 2024 85.0 0.00 4.80
MASI 241018P00090000 P Oct 18, 2024 90.0 0.20 4.90
MASI 241018P00095000 P Oct 18, 2024 95.0 0.30 4.90
MASI 241018P00100000 P Oct 18, 2024 100.0 0.50 4.70
MASI 241018P00105000 P Oct 18, 2024 105.0 1.00 5.30
MASI 241018P00110000 P Oct 18, 2024 110.0 2.00 6.50
MASI 241018P00115000 P Oct 18, 2024 115.0 2.80 7.40
MASI 241018P00120000 P Oct 18, 2024 120.0 3.90 8.50
MASI 241018P00125000 P Oct 18, 2024 125.0 5.30 9.50
MASI 241018P00130000 P Oct 18, 2024 130.0 6.70 11.00
MASI 241018P00135000 P Oct 18, 2024 135.0 8.60 13.00
MASI 241018P00140000 P Oct 18, 2024 140.0 10.20 15.00
MASI 241018P00145000 P Oct 18, 2024 145.0 12.50 17.00
MASI 241018P00150000 P Oct 18, 2024 150.0 14.90 19.50
MASI 241018P00155000 P Oct 18, 2024 155.0 17.70 22.00
MASI 241018P00160000 P Oct 18, 2024 160.0 20.50 25.00
MASI 241018P00165000 P Oct 18, 2024 165.0 23.70 28.00
MASI 241018P00170000 P Oct 18, 2024 170.0 27.50 31.40
MASI 241018P00175000 P Oct 18, 2024 175.0 30.70 35.00
MASI 241018P00180000 P Oct 18, 2024 180.0 34.70 39.00
MASI 241018P00185000 P Oct 18, 2024 185.0 38.70 43.00
MASI 241018P00190000 P Oct 18, 2024 190.0 42.80 46.90
MASI 241018P00195000 P Oct 18, 2024 195.0 47.20 51.50
MASI 241018P00200000 P Oct 18, 2024 200.0 51.80 56.00
MASI 241018P00210000 P Oct 18, 2024 210.0 60.80 65.50
MASI 241018P00220000 P Oct 18, 2024 220.0 70.50 75.40
MASI 241220C00040000 C Dec 20, 2024 40.0 106.20 111.00
MASI 241220C00045000 C Dec 20, 2024 45.0 101.50 106.40
MASI 241220C00050000 C Dec 20, 2024 50.0 96.70 101.50
MASI 241220C00055000 C Dec 20, 2024 55.0 92.20 97.00
MASI 241220C00060000 C Dec 20, 2024 60.0 87.20 92.00
MASI 241220C00065000 C Dec 20, 2024 65.0 82.70 87.50
MASI 241220C00070000 C Dec 20, 2024 70.0 78.20 83.00
MASI 241220C00075000 C Dec 20, 2024 75.0 73.70 78.50
MASI 241220C00080000 C Dec 20, 2024 80.0 69.20 74.00
MASI 241220C00085000 C Dec 20, 2024 85.0 65.00 69.40
MASI 241220C00090000 C Dec 20, 2024 90.0 60.50 65.00
MASI 241220C00095000 C Dec 20, 2024 95.0 56.50 61.00
MASI 241220C00100000 C Dec 20, 2024 100.0 52.60 56.50
MASI 241220C00105000 C Dec 20, 2024 105.0 48.50 52.50
MASI 241220C00110000 C Dec 20, 2024 110.0 44.50 48.80
MASI 241220C00115000 C Dec 20, 2024 115.0 41.10 45.00
MASI 241220C00120000 C Dec 20, 2024 120.0 37.00 41.30
MASI 241220C00125000 C Dec 20, 2024 125.0 34.00 38.00
MASI 241220C00130000 C Dec 20, 2024 130.0 30.50 34.70
MASI 241220C00135000 C Dec 20, 2024 135.0 27.50 31.80
MASI 241220C00140000 C Dec 20, 2024 140.0 25.00 29.00
MASI 241220C00145000 C Dec 20, 2024 145.0 22.00 26.50
MASI 241220C00150000 C Dec 20, 2024 150.0 19.50 23.70
MASI 241220C00155000 C Dec 20, 2024 155.0 17.00 21.50
MASI 241220C00160000 C Dec 20, 2024 160.0 15.20 19.40
MASI 241220C00165000 C Dec 20, 2024 165.0 13.10 17.50
MASI 241220C00170000 C Dec 20, 2024 170.0 11.30 16.00
MASI 241220C00175000 C Dec 20, 2024 175.0 9.50 14.20
MASI 241220C00180000 C Dec 20, 2024 180.0 8.10 12.80
MASI 241220C00185000 C Dec 20, 2024 185.0 7.00 10.70
MASI 241220C00190000 C Dec 20, 2024 190.0 6.00 10.40
MASI 241220C00195000 C Dec 20, 2024 195.0 5.00 9.30
MASI 241220C00200000 C Dec 20, 2024 200.0 4.00 8.50
MASI 241220C00210000 C Dec 20, 2024 210.0 4.00 6.90
MASI 241220C00220000 C Dec 20, 2024 220.0 1.60 5.80
MASI 241220P00040000 P Dec 20, 2024 40.0 0.00 4.80
MASI 241220P00045000 P Dec 20, 2024 45.0 0.00 4.80
MASI 241220P00050000 P Dec 20, 2024 50.0 0.00 4.80
MASI 241220P00055000 P Dec 20, 2024 55.0 0.00 4.80
MASI 241220P00060000 P Dec 20, 2024 60.0 0.00 4.80
MASI 241220P00065000 P Dec 20, 2024 65.0 0.00 4.80
MASI 241220P00070000 P Dec 20, 2024 70.0 0.00 4.80
MASI 241220P00075000 P Dec 20, 2024 75.0 0.00 4.80
MASI 241220P00080000 P Dec 20, 2024 80.0 0.20 5.00
MASI 241220P00085000 P Dec 20, 2024 85.0 0.45 4.90
MASI 241220P00090000 P Dec 20, 2024 90.0 0.25 4.70
MASI 241220P00095000 P Dec 20, 2024 95.0 0.70 4.70
MASI 241220P00100000 P Dec 20, 2024 100.0 1.75 6.30
MASI 241220P00105000 P Dec 20, 2024 105.0 2.25 6.90
MASI 241220P00110000 P Dec 20, 2024 110.0 3.00 7.80
MASI 241220P00115000 P Dec 20, 2024 115.0 4.60 9.00
MASI 241220P00120000 P Dec 20, 2024 120.0 5.70 10.50
MASI 241220P00125000 P Dec 20, 2024 125.0 7.30 12.00
MASI 241220P00130000 P Dec 20, 2024 130.0 8.70 13.50
MASI 241220P00135000 P Dec 20, 2024 135.0 10.70 15.50
MASI 241220P00140000 P Dec 20, 2024 140.0 12.70 17.50
MASI 241220P00145000 P Dec 20, 2024 145.0 14.70 19.50
MASI 241220P00150000 P Dec 20, 2024 150.0 17.30 22.00
MASI 241220P00155000 P Dec 20, 2024 155.0 20.20 24.50
MASI 241220P00160000 P Dec 20, 2024 160.0 22.70 27.50
MASI 241220P00165000 P Dec 20, 2024 165.0 25.70 30.50
MASI 241220P00170000 P Dec 20, 2024 170.0 29.10 33.50
MASI 241220P00175000 P Dec 20, 2024 175.0 33.00 37.40
MASI 241220P00180000 P Dec 20, 2024 180.0 36.20 40.50
MASI 241220P00185000 P Dec 20, 2024 185.0 40.20 44.30
MASI 241220P00190000 P Dec 20, 2024 190.0 44.50 48.50
MASI 241220P00195000 P Dec 20, 2024 195.0 48.30 52.50
MASI 241220P00200000 P Dec 20, 2024 200.0 52.70 56.90
MASI 241220P00210000 P Dec 20, 2024 210.0 62.00 66.00
MASI 241220P00220000 P Dec 20, 2024 220.0 71.00 75.50

OPRA data is delayed 15 minutes.