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 (2014-11-21)Premium Content

Masimo Corporation (MASI)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 141220C00015000 C 12/20/14 15.0 10.90 12.10
MASI 141220C00017500 C 12/20/14 17.5 6.80 9.60
MASI 141220C00020000 C 12/20/14 20.0 6.00 7.00
MASI 141220C00022500 C 12/20/14 22.5 3.50 4.50
MASI 141220C00025000 C 12/20/14 25.0 1.35 2.05
MASI 141220C00030000 C 12/20/14 30.0 0.00 0.25
MASI 141220C00035000 C 12/20/14 35.0 0.00 0.25
MASI 141220P00015000 P 12/20/14 15.0 0.00 0.25
MASI 141220P00017500 P 12/20/14 17.5 0.00 0.25
MASI 141220P00020000 P 12/20/14 20.0 0.00 0.25
MASI 141220P00022500 P 12/20/14 22.5 0.00 0.25
MASI 141220P00025000 P 12/20/14 25.0 0.15 0.50
MASI 141220P00030000 P 12/20/14 30.0 3.10 4.50
MASI 141220P00035000 P 12/20/14 35.0 8.10 9.10
MASI 150117C00015000 C 01/17/15 15.0 10.60 12.00
MASI 150117C00017500 C 01/17/15 17.5 8.20 9.60
MASI 150117C00020000 C 01/17/15 20.0 5.80 7.40
MASI 150117C00022500 C 01/17/15 22.5 3.50 4.60
MASI 150117C00025000 C 01/17/15 25.0 1.75 2.65
MASI 150117C00030000 C 01/17/15 30.0 0.00 0.40
MASI 150117C00035000 C 01/17/15 35.0 0.00 0.25
MASI 150117P00015000 P 01/17/15 15.0 0.00 0.25
MASI 150117P00017500 P 01/17/15 17.5 0.00 0.25
MASI 150117P00020000 P 01/17/15 20.0 0.00 0.25
MASI 150117P00022500 P 01/17/15 22.5 0.00 0.25
MASI 150117P00025000 P 01/17/15 25.0 0.30 0.75
MASI 150117P00030000 P 01/17/15 30.0 3.20 4.50
MASI 150117P00035000 P 01/17/15 35.0 8.00 9.30
MASI 150320C00012500 C 03/20/15 12.5 13.20 14.60
MASI 150320C00015000 C 03/20/15 15.0 10.70 12.30
MASI 150320C00017500 C 03/20/15 17.5 8.20 9.70
MASI 150320C00020000 C 03/20/15 20.0 5.80 7.40
MASI 150320C00022500 C 03/20/15 22.5 4.10 5.20
MASI 150320C00025000 C 03/20/15 25.0 2.30 3.00
MASI 150320C00030000 C 03/20/15 30.0 0.50 1.05
MASI 150320C00035000 C 03/20/15 35.0 0.05 0.40
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.25
MASI 150320P00015000 P 03/20/15 15.0 0.00 0.25
MASI 150320P00017500 P 03/20/15 17.5 0.05 0.25
MASI 150320P00020000 P 03/20/15 20.0 0.10 0.35
MASI 150320P00022500 P 03/20/15 22.5 0.40 0.80
MASI 150320P00025000 P 03/20/15 25.0 0.90 1.60
MASI 150320P00030000 P 03/20/15 30.0 3.80 4.60
MASI 150320P00035000 P 03/20/15 35.0 8.10 9.40
MASI 150619C00012500 C 06/19/15 12.5 13.20 14.70
MASI 150619C00015000 C 06/19/15 15.0 10.60 12.30
MASI 150619C00017500 C 06/19/15 17.5 8.20 10.00
MASI 150619C00020000 C 06/19/15 20.0 6.60 7.40
MASI 150619C00022500 C 06/19/15 22.5 4.70 5.50
MASI 150619C00025000 C 06/19/15 25.0 3.10 3.80
MASI 150619C00030000 C 06/19/15 30.0 1.05 1.65
MASI 150619P00012500 P 06/19/15 12.5 0.00 0.25
MASI 150619P00015000 P 06/19/15 15.0 0.00 0.25
MASI 150619P00017500 P 06/19/15 17.5 0.00 0.50
MASI 150619P00020000 P 06/19/15 20.0 0.30 0.80
MASI 150619P00022500 P 06/19/15 22.5 0.85 1.30
MASI 150619P00025000 P 06/19/15 25.0 1.60 2.20
MASI 150619P00030000 P 06/19/15 30.0 4.50 5.40

OPRA data is delayed 15 minutes.