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 (2016-11-18)Premium Content

Masimo Corporation (MASI)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 170217C00040000 C 02/17/17 40.0 29.70 33.20
MASI 170217C00045000 C 02/17/17 45.0 24.10 29.00
MASI 170217C00050000 C 02/17/17 50.0 19.10 24.00
MASI 170217C00055000 C 02/17/17 55.0 14.10 19.00
MASI 170217C00060000 C 02/17/17 60.0 9.60 14.50
MASI 170217C00065000 C 02/17/17 65.0 4.50 9.40
MASI 170217C00070000 C 02/17/17 70.0 1.60 4.00
MASI 170217C00075000 C 02/17/17 75.0 0.60 1.40
MASI 170217C00080000 C 02/17/17 80.0 0.00 0.65
MASI 170217C00085000 C 02/17/17 85.0 0.00 4.90
MASI 170217C00090000 C 02/17/17 90.0 0.00 5.00
MASI 170217P00040000 P 02/17/17 40.0 0.00 5.00
MASI 170217P00045000 P 02/17/17 45.0 0.00 5.00
MASI 170217P00050000 P 02/17/17 50.0 0.00 5.00
MASI 170217P00055000 P 02/17/17 55.0 0.00 4.90
MASI 170217P00060000 P 02/17/17 60.0 0.00 0.45
MASI 170217P00065000 P 02/17/17 65.0 0.00 1.00
MASI 170217P00070000 P 02/17/17 70.0 0.00 4.90
MASI 170217P00075000 P 02/17/17 75.0 2.05 5.70
MASI 170217P00080000 P 02/17/17 80.0 6.50 11.00
MASI 170217P00085000 P 02/17/17 85.0 11.00 15.90
MASI 170217P00090000 P 02/17/17 90.0 17.00 19.50
MASI 170317C00030000 C 03/17/17 30.0 39.00 43.80
MASI 170317C00035000 C 03/17/17 35.0 34.10 39.00
MASI 170317C00040000 C 03/17/17 40.0 29.10 34.00
MASI 170317C00045000 C 03/17/17 45.0 24.00 28.90
MASI 170317C00050000 C 03/17/17 50.0 19.60 23.70
MASI 170317C00055000 C 03/17/17 55.0 14.10 19.00
MASI 170317C00060000 C 03/17/17 60.0 9.80 14.40
MASI 170317C00065000 C 03/17/17 65.0 5.10 8.60
MASI 170317C00070000 C 03/17/17 70.0 3.80 4.90
MASI 170317C00075000 C 03/17/17 75.0 1.40 2.35
MASI 170317C00080000 C 03/17/17 80.0 0.40 1.10
MASI 170317C00085000 C 03/17/17 85.0 0.05 0.60
MASI 170317C00090000 C 03/17/17 90.0 0.00 5.00
MASI 170317P00030000 P 03/17/17 30.0 0.00 5.00
MASI 170317P00035000 P 03/17/17 35.0 0.00 5.00
MASI 170317P00040000 P 03/17/17 40.0 0.00 5.00
MASI 170317P00045000 P 03/17/17 45.0 0.00 4.80
MASI 170317P00050000 P 03/17/17 50.0 0.00 0.50
MASI 170317P00055000 P 03/17/17 55.0 0.00 4.90
MASI 170317P00060000 P 03/17/17 60.0 0.05 0.50
MASI 170317P00065000 P 03/17/17 65.0 0.75 3.00
MASI 170317P00070000 P 03/17/17 70.0 2.20 2.90
MASI 170317P00075000 P 03/17/17 75.0 4.50 5.60
MASI 170317P00080000 P 03/17/17 80.0 8.00 9.90
MASI 170317P00085000 P 03/17/17 85.0 11.10 15.90
MASI 170317P00090000 P 03/17/17 90.0 17.10 19.70
MASI 170616C00035000 C 06/16/17 35.0 35.00 38.90
MASI 170616C00040000 C 06/16/17 40.0 29.50 34.20
MASI 170616C00045000 C 06/16/17 45.0 24.60 29.50
MASI 170616C00050000 C 06/16/17 50.0 19.60 24.50
MASI 170616C00055000 C 06/16/17 55.0 15.10 19.20
MASI 170616C00060000 C 06/16/17 60.0 11.80 14.40
MASI 170616C00065000 C 06/16/17 65.0 8.30 11.40
MASI 170616C00070000 C 06/16/17 70.0 5.20 7.10
MASI 170616C00075000 C 06/16/17 75.0 3.10 4.60
MASI 170616C00080000 C 06/16/17 80.0 1.75 2.75
MASI 170616C00085000 C 06/16/17 85.0 0.80 4.90
MASI 170616C00090000 C 06/16/17 90.0 0.30 5.00
MASI 170616C00095000 C 06/16/17 95.0 0.10 5.00
MASI 170616P00035000 P 06/16/17 35.0 0.00 4.80
MASI 170616P00040000 P 06/16/17 40.0 0.00 1.15
MASI 170616P00045000 P 06/16/17 45.0 0.00 5.00
MASI 170616P00050000 P 06/16/17 50.0 0.10 5.00
MASI 170616P00055000 P 06/16/17 55.0 0.30 1.30
MASI 170616P00060000 P 06/16/17 60.0 1.00 1.70
MASI 170616P00065000 P 06/16/17 65.0 2.00 2.80
MASI 170616P00070000 P 06/16/17 70.0 3.90 4.70
MASI 170616P00075000 P 06/16/17 75.0 6.20 7.60
MASI 170616P00080000 P 06/16/17 80.0 9.00 12.60
MASI 170616P00085000 P 06/16/17 85.0 13.10 15.70
MASI 170616P00090000 P 06/16/17 90.0 17.60 20.90
MASI 170616P00095000 P 06/16/17 95.0 22.50 24.90

OPRA data is delayed 15 minutes.