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 (2014-08-22)Premium Content

Masimo Corporation (MASI)
As of Aug 27 2014 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 140920C00017500 C 09/20/14 17.5 5.00 5.60
MASI 140920C00020000 C 09/20/14 20.0 2.45 3.10
MASI 140920C00022500 C 09/20/14 22.5 0.55 1.00
MASI 140920C00025000 C 09/20/14 25.0 0.00 0.25
MASI 140920C00030000 C 09/20/14 30.0 0.00 0.20
MASI 140920C00035000 C 09/20/14 35.0 0.00 0.20
MASI 140920C00040000 C 09/20/14 40.0 0.00 0.20
MASI 140920C00045000 C 09/20/14 45.0 0.00 0.20
MASI 140920P00017500 P 09/20/14 17.5 0.00 0.20
MASI 140920P00020000 P 09/20/14 20.0 0.00 0.25
MASI 140920P00022500 P 09/20/14 22.5 0.30 0.80
MASI 140920P00025000 P 09/20/14 25.0 2.05 2.55
MASI 140920P00030000 P 09/20/14 30.0 6.90 7.60
MASI 140920P00035000 P 09/20/14 35.0 11.40 13.10
MASI 140920P00040000 P 09/20/14 40.0 16.30 18.20
MASI 140920P00045000 P 09/20/14 45.0 21.90 23.10
MASI 141018C00012500 C 10/18/14 12.5 9.80 10.80
MASI 141018C00015000 C 10/18/14 15.0 7.30 8.10
MASI 141018C00017500 C 10/18/14 17.5 4.90 5.60
MASI 141018C00020000 C 10/18/14 20.0 2.70 3.20
MASI 141018C00022500 C 10/18/14 22.5 0.95 1.40
MASI 141018C00025000 C 10/18/14 25.0 0.10 0.50
MASI 141018C00030000 C 10/18/14 30.0 0.00 0.20
MASI 141018P00012500 P 10/18/14 12.5 0.00 0.20
MASI 141018P00015000 P 10/18/14 15.0 0.00 0.20
MASI 141018P00017500 P 10/18/14 17.5 0.00 0.20
MASI 141018P00020000 P 10/18/14 20.0 0.05 0.50
MASI 141018P00022500 P 10/18/14 22.5 0.65 1.15
MASI 141018P00025000 P 10/18/14 25.0 2.25 2.95
MASI 141018P00030000 P 10/18/14 30.0 6.90 7.60
MASI 141220C00015000 C 12/20/14 15.0 7.30 8.30
MASI 141220C00017500 C 12/20/14 17.5 5.20 5.80
MASI 141220C00020000 C 12/20/14 20.0 2.95 3.60
MASI 141220C00022500 C 12/20/14 22.5 1.55 1.95
MASI 141220C00025000 C 12/20/14 25.0 0.55 0.90
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 0.10 0.50
MASI 141220P00020000 P 12/20/14 20.0 0.45 0.85
MASI 141220P00022500 P 12/20/14 22.5 1.30 1.55
MASI 141220P00025000 P 12/20/14 25.0 2.70 3.20
MASI 141220P00030000 P 12/20/14 30.0 6.80 7.70
MASI 141220P00035000 P 12/20/14 35.0 11.90 12.60
MASI 150320C00012500 C 03/20/15 12.5 9.80 10.70
MASI 150320C00015000 C 03/20/15 15.0 7.40 8.30
MASI 150320C00017500 C 03/20/15 17.5 5.20 6.10
MASI 150320C00020000 C 03/20/15 20.0 3.40 4.10
MASI 150320C00022500 C 03/20/15 22.5 2.10 2.50
MASI 150320C00025000 C 03/20/15 25.0 1.10 1.60
MASI 150320C00030000 C 03/20/15 30.0 0.05 0.50
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.25
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 0.30 0.70
MASI 150320P00020000 P 03/20/15 20.0 0.85 1.30
MASI 150320P00022500 P 03/20/15 22.5 1.80 2.35
MASI 150320P00025000 P 03/20/15 25.0 3.10 4.00
MASI 150320P00030000 P 03/20/15 30.0 7.10 7.90
MASI 150320P00035000 P 03/20/15 35.0 12.00 12.70

OPRA data is delayed 15 minutes.