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 (2015-05-22)Premium Content

Masimo Corporation (MASI)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150717C00017500 C 07/17/15 17.5 20.40 23.30
MASI 150717C00020000 C 07/17/15 20.0 16.50 21.10
MASI 150717C00022500 C 07/17/15 22.5 13.90 18.50
MASI 150717C00025000 C 07/17/15 25.0 11.50 16.00
MASI 150717C00030000 C 07/17/15 30.0 7.40 11.10
MASI 150717C00035000 C 07/17/15 35.0 2.95 5.10
MASI 150717C00040000 C 07/17/15 40.0 0.15 4.70
MASI 150717C00045000 C 07/17/15 45.0 0.00 1.05
MASI 150717C00050000 C 07/17/15 50.0 0.00 1.15
MASI 150717P00017500 P 07/17/15 17.5 0.00 1.25
MASI 150717P00020000 P 07/17/15 20.0 0.00 4.50
MASI 150717P00022500 P 07/17/15 22.5 0.00 0.65
MASI 150717P00025000 P 07/17/15 25.0 0.00 4.90
MASI 150717P00030000 P 07/17/15 30.0 0.00 0.65
MASI 150717P00035000 P 07/17/15 35.0 0.00 0.50
MASI 150717P00040000 P 07/17/15 40.0 1.05 4.80
MASI 150717P00045000 P 07/17/15 45.0 5.00 8.20
MASI 150717P00050000 P 07/17/15 50.0 10.50 13.10
MASI 150821C00020000 C 08/21/15 20.0 17.90 20.10
MASI 150821C00022500 C 08/21/15 22.5 14.10 18.50
MASI 150821C00025000 C 08/21/15 25.0 11.60 15.10
MASI 150821C00030000 C 08/21/15 30.0 7.50 11.10
MASI 150821C00035000 C 08/21/15 35.0 4.00 6.50
MASI 150821C00040000 C 08/21/15 40.0 1.30 2.10
MASI 150821C00045000 C 08/21/15 45.0 0.05 4.70
MASI 150821C00050000 C 08/21/15 50.0 0.00 0.50
MASI 150821C00055000 C 08/21/15 55.0 0.00 1.75
MASI 150821P00020000 P 08/21/15 20.0 0.00 0.70
MASI 150821P00022500 P 08/21/15 22.5 0.00 4.80
MASI 150821P00025000 P 08/21/15 25.0 0.00 4.70
MASI 150821P00030000 P 08/21/15 30.0 0.00 2.45
MASI 150821P00035000 P 08/21/15 35.0 0.35 4.80
MASI 150821P00040000 P 08/21/15 40.0 2.10 4.70
MASI 150821P00045000 P 08/21/15 45.0 5.80 8.50
MASI 150821P00050000 P 08/21/15 50.0 9.00 13.30
MASI 150821P00055000 P 08/21/15 55.0 15.50 18.20
MASI 150918C00015000 C 09/18/15 15.0 22.80 25.80
MASI 150918C00017500 C 09/18/15 17.5 19.10 23.60
MASI 150918C00020000 C 09/18/15 20.0 16.60 21.10
MASI 150918C00022500 C 09/18/15 22.5 14.00 18.50
MASI 150918C00025000 C 09/18/15 25.0 11.70 15.10
MASI 150918C00030000 C 09/18/15 30.0 7.50 11.20
MASI 150918C00035000 C 09/18/15 35.0 4.20 6.60
MASI 150918C00040000 C 09/18/15 40.0 1.55 4.00
MASI 150918C00045000 C 09/18/15 45.0 0.15 1.05
MASI 150918P00015000 P 09/18/15 15.0 0.00 0.65
MASI 150918P00017500 P 09/18/15 17.5 0.00 0.65
MASI 150918P00020000 P 09/18/15 20.0 0.00 0.80
MASI 150918P00022500 P 09/18/15 22.5 0.00 0.65
MASI 150918P00025000 P 09/18/15 25.0 0.00 0.65
MASI 150918P00030000 P 09/18/15 30.0 0.00 0.85
MASI 150918P00035000 P 09/18/15 35.0 0.55 4.50
MASI 150918P00040000 P 09/18/15 40.0 2.75 3.80
MASI 150918P00045000 P 09/18/15 45.0 6.00 8.60
MASI 151218C00017500 C 12/18/15 17.5 20.00 23.50
MASI 151218C00020000 C 12/18/15 20.0 16.60 21.10
MASI 151218C00022500 C 12/18/15 22.5 14.00 18.70
MASI 151218C00025000 C 12/18/15 25.0 11.70 16.40
MASI 151218C00030000 C 12/18/15 30.0 8.50 11.50
MASI 151218C00035000 C 12/18/15 35.0 4.80 7.10
MASI 151218C00040000 C 12/18/15 40.0 2.65 5.20
MASI 151218C00045000 C 12/18/15 45.0 1.05 4.80
MASI 151218C00050000 C 12/18/15 50.0 0.25 1.60
MASI 151218C00055000 C 12/18/15 55.0 0.00 4.60
MASI 151218P00017500 P 12/18/15 17.5 0.00 4.70
MASI 151218P00020000 P 12/18/15 20.0 0.00 1.10
MASI 151218P00022500 P 12/18/15 22.5 0.00 0.85
MASI 151218P00025000 P 12/18/15 25.0 0.00 1.65
MASI 151218P00030000 P 12/18/15 30.0 0.40 1.00
MASI 151218P00035000 P 12/18/15 35.0 1.65 4.70
MASI 151218P00040000 P 12/18/15 40.0 3.80 6.30
MASI 151218P00045000 P 12/18/15 45.0 6.00 9.80
MASI 151218P00050000 P 12/18/15 50.0 10.80 14.00
MASI 151218P00055000 P 12/18/15 55.0 15.30 17.40

OPRA data is delayed 15 minutes.