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 (2015-08-21)Premium Content

Masimo Corporation (MASI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150918C00015000 C 09/18/15 15.0 25.00 28.90
MASI 150918C00017500 C 09/18/15 17.5 21.70 26.40
MASI 150918C00020000 C 09/18/15 20.0 19.20 23.90
MASI 150918C00022500 C 09/18/15 22.5 16.70 21.40
MASI 150918C00025000 C 09/18/15 25.0 14.20 18.90
MASI 150918C00030000 C 09/18/15 30.0 10.10 13.80
MASI 150918C00035000 C 09/18/15 35.0 5.20 9.00
MASI 150918C00040000 C 09/18/15 40.0 1.85 4.50
MASI 150918C00045000 C 09/18/15 45.0 0.00 1.10
MASI 150918C00050000 C 09/18/15 50.0 0.00 0.50
MASI 150918P00015000 P 09/18/15 15.0 0.00 0.70
MASI 150918P00017500 P 09/18/15 17.5 0.00 4.80
MASI 150918P00020000 P 09/18/15 20.0 0.00 4.80
MASI 150918P00022500 P 09/18/15 22.5 0.00 0.05
MASI 150918P00025000 P 09/18/15 25.0 0.00 4.80
MASI 150918P00030000 P 09/18/15 30.0 0.00 1.60
MASI 150918P00035000 P 09/18/15 35.0 0.00 4.70
MASI 150918P00040000 P 09/18/15 40.0 0.55 4.00
MASI 150918P00045000 P 09/18/15 45.0 1.50 5.90
MASI 150918P00050000 P 09/18/15 50.0 7.90 9.90
MASI 151016C00022500 C 10/16/15 22.5 17.60 21.40
MASI 151016C00025000 C 10/16/15 25.0 15.50 19.00
MASI 151016C00030000 C 10/16/15 30.0 10.50 14.00
MASI 151016C00035000 C 10/16/15 35.0 6.30 9.30
MASI 151016C00040000 C 10/16/15 40.0 2.80 3.90
MASI 151016C00045000 C 10/16/15 45.0 0.30 4.80
MASI 151016C00050000 C 10/16/15 50.0 0.00 2.70
MASI 151016C00055000 C 10/16/15 55.0 0.00 4.70
MASI 151016C00060000 C 10/16/15 60.0 0.00 4.70
MASI 151016P00022500 P 10/16/15 22.5 0.00 0.65
MASI 151016P00025000 P 10/16/15 25.0 0.00 2.70
MASI 151016P00030000 P 10/16/15 30.0 0.00 2.65
MASI 151016P00035000 P 10/16/15 35.0 0.10 4.80
MASI 151016P00040000 P 10/16/15 40.0 1.05 4.80
MASI 151016P00045000 P 10/16/15 45.0 3.80 6.10
MASI 151016P00050000 P 10/16/15 50.0 7.60 10.20
MASI 151016P00055000 P 10/16/15 55.0 12.80 14.90
MASI 151016P00060000 P 10/16/15 60.0 17.80 19.90
MASI 151218C00017500 C 12/18/15 17.5 22.60 26.40
MASI 151218C00020000 C 12/18/15 20.0 19.90 24.00
MASI 151218C00022500 C 12/18/15 22.5 18.40 21.50
MASI 151218C00025000 C 12/18/15 25.0 15.10 19.20
MASI 151218C00030000 C 12/18/15 30.0 10.80 14.50
MASI 151218C00035000 C 12/18/15 35.0 7.00 10.10
MASI 151218C00040000 C 12/18/15 40.0 4.10 4.80
MASI 151218C00045000 C 12/18/15 45.0 1.50 4.30
MASI 151218C00050000 C 12/18/15 50.0 0.45 4.80
MASI 151218C00055000 C 12/18/15 55.0 0.00 4.20
MASI 151218P00017500 P 12/18/15 17.5 0.00 0.85
MASI 151218P00020000 P 12/18/15 20.0 0.00 0.85
MASI 151218P00022500 P 12/18/15 22.5 0.00 0.90
MASI 151218P00025000 P 12/18/15 25.0 0.00 4.80
MASI 151218P00030000 P 12/18/15 30.0 0.05 3.00
MASI 151218P00035000 P 12/18/15 35.0 0.70 4.60
MASI 151218P00040000 P 12/18/15 40.0 2.55 3.10
MASI 151218P00045000 P 12/18/15 45.0 4.30 7.50
MASI 151218P00050000 P 12/18/15 50.0 7.60 11.30
MASI 151218P00055000 P 12/18/15 55.0 11.80 15.20
MASI 160318C00020000 C 03/18/16 20.0 20.10 23.90
MASI 160318C00022500 C 03/18/16 22.5 17.70 21.60
MASI 160318C00025000 C 03/18/16 25.0 15.30 19.20
MASI 160318C00030000 C 03/18/16 30.0 10.80 14.70
MASI 160318C00035000 C 03/18/16 35.0 6.80 10.90
MASI 160318C00040000 C 03/18/16 40.0 4.90 5.80
MASI 160318C00045000 C 03/18/16 45.0 1.50 5.60
MASI 160318C00050000 C 03/18/16 50.0 1.05 4.70
MASI 160318C00055000 C 03/18/16 55.0 0.35 4.60
MASI 160318C00060000 C 03/18/16 60.0 0.00 1.80
MASI 160318P00020000 P 03/18/16 20.0 0.00 3.60
MASI 160318P00022500 P 03/18/16 22.5 0.00 4.80
MASI 160318P00025000 P 03/18/16 25.0 0.00 4.80
MASI 160318P00030000 P 03/18/16 30.0 0.30 4.60
MASI 160318P00035000 P 03/18/16 35.0 1.20 4.60
MASI 160318P00040000 P 03/18/16 40.0 3.40 4.30
MASI 160318P00045000 P 03/18/16 45.0 4.20 8.70
MASI 160318P00050000 P 03/18/16 50.0 9.20 12.00
MASI 160318P00055000 P 03/18/16 55.0 13.60 16.10
MASI 160318P00060000 P 03/18/16 60.0 17.60 19.80

OPRA data is delayed 15 minutes.