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 Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 141122C00012500 C 11/22/14 12.5 11.70 13.00
MASI 141122C00015000 C 11/22/14 15.0 8.90 10.50
MASI 141122C00017500 C 11/22/14 17.5 6.40 8.00
MASI 141122C00020000 C 11/22/14 20.0 3.10 5.80
MASI 141122C00022500 C 11/22/14 22.5 0.80 3.00
MASI 141122C00025000 C 11/22/14 25.0 0.00 3.20
MASI 141122C00030000 C 11/22/14 30.0 0.00 0.50
MASI 141122P00012500 P 11/22/14 12.5 0.00 0.30
MASI 141122P00015000 P 11/22/14 15.0 0.00 0.30
MASI 141122P00017500 P 11/22/14 17.5 0.00 0.55
MASI 141122P00020000 P 11/22/14 20.0 0.00 2.55
MASI 141122P00022500 P 11/22/14 22.5 0.00 2.65
MASI 141122P00025000 P 11/22/14 25.0 0.00 3.40
MASI 141122P00030000 P 11/22/14 30.0 4.50 5.70
MASI 141220C00015000 C 12/20/14 15.0 7.80 10.90
MASI 141220C00017500 C 12/20/14 17.5 5.40 9.30
MASI 141220C00020000 C 12/20/14 20.0 2.95 6.00
MASI 141220C00022500 C 12/20/14 22.5 0.70 2.90
MASI 141220C00025000 C 12/20/14 25.0 0.00 1.75
MASI 141220C00030000 C 12/20/14 30.0 0.00 0.45
MASI 141220C00035000 C 12/20/14 35.0 0.00 1.20
MASI 141220P00015000 P 12/20/14 15.0 0.00 1.30
MASI 141220P00017500 P 12/20/14 17.5 0.00 0.30
MASI 141220P00020000 P 12/20/14 20.0 0.05 0.35
MASI 141220P00022500 P 12/20/14 22.5 0.00 2.60
MASI 141220P00025000 P 12/20/14 25.0 0.50 2.00
MASI 141220P00030000 P 12/20/14 30.0 4.00 7.30
MASI 141220P00035000 P 12/20/14 35.0 9.20 12.20
MASI 150320C00012500 C 03/20/15 12.5 10.40 13.30
MASI 150320C00015000 C 03/20/15 15.0 7.90 11.90
MASI 150320C00017500 C 03/20/15 17.5 5.50 9.60
MASI 150320C00020000 C 03/20/15 20.0 3.30 6.30
MASI 150320C00022500 C 03/20/15 22.5 1.50 4.60
MASI 150320C00025000 C 03/20/15 25.0 0.05 4.10
MASI 150320C00030000 C 03/20/15 30.0 0.00 2.75
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.50
MASI 150320P00012500 P 03/20/15 12.5 0.00 0.35
MASI 150320P00015000 P 03/20/15 15.0 0.00 0.35
MASI 150320P00017500 P 03/20/15 17.5 0.05 2.05
MASI 150320P00020000 P 03/20/15 20.0 0.10 2.70
MASI 150320P00022500 P 03/20/15 22.5 0.00 2.50
MASI 150320P00025000 P 03/20/15 25.0 0.70 4.50
MASI 150320P00030000 P 03/20/15 30.0 4.60 7.90
MASI 150320P00035000 P 03/20/15 35.0 9.30 12.30
MASI 150619C00012500 C 06/19/15 12.5 10.20 13.50
MASI 150619C00015000 C 06/19/15 15.0 7.80 12.10
MASI 150619C00017500 C 06/19/15 17.5 5.60 9.80
MASI 150619C00020000 C 06/19/15 20.0 3.60 6.70
MASI 150619C00022500 C 06/19/15 22.5 1.80 5.50
MASI 150619C00025000 C 06/19/15 25.0 1.10 4.80
MASI 150619C00030000 C 06/19/15 30.0 0.00 4.80
MASI 150619P00012500 P 06/19/15 12.5 0.00 2.20
MASI 150619P00015000 P 06/19/15 15.0 0.00 2.65
MASI 150619P00017500 P 06/19/15 17.5 0.00 4.20
MASI 150619P00020000 P 06/19/15 20.0 0.00 4.80
MASI 150619P00022500 P 06/19/15 22.5 0.00 4.80
MASI 150619P00025000 P 06/19/15 25.0 1.30 5.00
MASI 150619P00030000 P 06/19/15 30.0 5.00 8.40

OPRA data is delayed 15 minutes.