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 (2017-02-17)Premium Content

Masimo Corporation (MASI)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 170421C00055000 C 04/21/17 55.0 36.20 40.40
MASI 170421C00060000 C 04/21/17 60.0 31.20 35.70
MASI 170421C00065000 C 04/21/17 65.0 26.10 30.70
MASI 170421C00070000 C 04/21/17 70.0 21.60 26.00
MASI 170421C00075000 C 04/21/17 75.0 16.50 20.90
MASI 170421C00080000 C 04/21/17 80.0 11.40 15.80
MASI 170421C00085000 C 04/21/17 85.0 7.40 10.40
MASI 170421C00090000 C 04/21/17 90.0 3.90 5.50
MASI 170421C00095000 C 04/21/17 95.0 1.25 2.30
MASI 170421C00100000 C 04/21/17 100.0 0.20 0.75
MASI 170421C00105000 C 04/21/17 105.0 0.00 0.40
MASI 170421C00110000 C 04/21/17 110.0 0.00 0.25
MASI 170421P00055000 P 04/21/17 55.0 0.00 0.30
MASI 170421P00060000 P 04/21/17 60.0 0.00 0.30
MASI 170421P00065000 P 04/21/17 65.0 0.00 0.35
MASI 170421P00070000 P 04/21/17 70.0 0.00 0.30
MASI 170421P00075000 P 04/21/17 75.0 0.00 0.35
MASI 170421P00080000 P 04/21/17 80.0 0.00 0.35
MASI 170421P00085000 P 04/21/17 85.0 0.10 0.60
MASI 170421P00090000 P 04/21/17 90.0 0.65 1.45
MASI 170421P00095000 P 04/21/17 95.0 2.55 3.80
MASI 170421P00100000 P 04/21/17 100.0 6.30 9.50
MASI 170421P00105000 P 04/21/17 105.0 9.50 14.00
MASI 170421P00110000 P 04/21/17 110.0 14.80 19.00
MASI 170519C00070000 C 05/19/17 70.0 21.70 26.30
MASI 170519C00075000 C 05/19/17 75.0 16.80 20.30
MASI 170519C00080000 C 05/19/17 80.0 12.90 16.90
MASI 170519C00085000 C 05/19/17 85.0 8.60 12.50
MASI 170519C00090000 C 05/19/17 90.0 5.80 7.60
MASI 170519C00095000 C 05/19/17 95.0 3.40 4.70
MASI 170519C00100000 C 05/19/17 100.0 1.80 3.00
MASI 170519C00105000 C 05/19/17 105.0 0.85 1.85
MASI 170519C00110000 C 05/19/17 110.0 0.35 1.25
MASI 170519C00115000 C 05/19/17 115.0 0.15 0.75
MASI 170519C00120000 C 05/19/17 120.0 0.05 0.65
MASI 170519P00070000 P 05/19/17 70.0 0.00 0.55
MASI 170519P00075000 P 05/19/17 75.0 0.15 0.75
MASI 170519P00080000 P 05/19/17 80.0 0.30 1.20
MASI 170519P00085000 P 05/19/17 85.0 1.00 2.20
MASI 170519P00090000 P 05/19/17 90.0 2.60 3.60
MASI 170519P00095000 P 05/19/17 95.0 4.90 6.00
MASI 170519P00100000 P 05/19/17 100.0 7.80 9.50
MASI 170519P00105000 P 05/19/17 105.0 11.30 14.30
MASI 170519P00110000 P 05/19/17 110.0 14.80 18.30
MASI 170519P00115000 P 05/19/17 115.0 20.50 25.00
MASI 170519P00120000 P 05/19/17 120.0 24.70 28.90
MASI 170616C00035000 C 06/16/17 35.0 56.50 60.80
MASI 170616C00040000 C 06/16/17 40.0 51.60 55.80
MASI 170616C00045000 C 06/16/17 45.0 46.20 50.90
MASI 170616C00050000 C 06/16/17 50.0 41.60 46.00
MASI 170616C00055000 C 06/16/17 55.0 36.70 40.50
MASI 170616C00060000 C 06/16/17 60.0 31.80 36.00
MASI 170616C00065000 C 06/16/17 65.0 26.90 31.00
MASI 170616C00070000 C 06/16/17 70.0 21.90 26.20
MASI 170616C00075000 C 06/16/17 75.0 18.20 22.00
MASI 170616C00080000 C 06/16/17 80.0 13.60 17.10
MASI 170616C00085000 C 06/16/17 85.0 9.20 12.70
MASI 170616C00090000 C 06/16/17 90.0 6.70 9.50
MASI 170616C00095000 C 06/16/17 95.0 4.10 6.90
MASI 170616C00100000 C 06/16/17 100.0 2.45 3.80
MASI 170616C00105000 C 06/16/17 105.0 1.35 3.50
MASI 170616C00110000 C 06/16/17 110.0 0.60 2.50
MASI 170616C00115000 C 06/16/17 115.0 0.20 4.80
MASI 170616P00035000 P 06/16/17 35.0 0.00 4.80
MASI 170616P00040000 P 06/16/17 40.0 0.00 4.80
MASI 170616P00045000 P 06/16/17 45.0 0.00 4.80
MASI 170616P00050000 P 06/16/17 50.0 0.00 4.80
MASI 170616P00055000 P 06/16/17 55.0 0.00 4.80
MASI 170616P00060000 P 06/16/17 60.0 0.00 1.00
MASI 170616P00065000 P 06/16/17 65.0 0.00 2.00
MASI 170616P00070000 P 06/16/17 70.0 0.10 4.80
MASI 170616P00075000 P 06/16/17 75.0 0.40 2.20
MASI 170616P00080000 P 06/16/17 80.0 0.90 2.40
MASI 170616P00085000 P 06/16/17 85.0 1.55 3.00
MASI 170616P00090000 P 06/16/17 90.0 3.00 4.90
MASI 170616P00095000 P 06/16/17 95.0 5.40 8.60
MASI 170616P00100000 P 06/16/17 100.0 8.00 11.40
MASI 170616P00105000 P 06/16/17 105.0 11.70 16.00
MASI 170616P00110000 P 06/16/17 110.0 15.90 20.20
MASI 170616P00115000 P 06/16/17 115.0 20.50 24.50
MASI 170915C00045000 C 09/15/17 45.0 46.50 51.00
MASI 170915C00050000 C 09/15/17 50.0 41.50 46.10
MASI 170915C00055000 C 09/15/17 55.0 36.50 41.40
MASI 170915C00060000 C 09/15/17 60.0 32.00 36.40
MASI 170915C00065000 C 09/15/17 65.0 27.90 31.20
MASI 170915C00070000 C 09/15/17 70.0 23.40 27.50
MASI 170915C00075000 C 09/15/17 75.0 19.80 21.50
MASI 170915C00080000 C 09/15/17 80.0 16.00 17.50
MASI 170915C00085000 C 09/15/17 85.0 12.30 13.90
MASI 170915C00090000 C 09/15/17 90.0 9.50 10.80
MASI 170915C00095000 C 09/15/17 95.0 6.90 8.20
MASI 170915C00100000 C 09/15/17 100.0 5.00 6.00
MASI 170915C00105000 C 09/15/17 105.0 3.40 4.30
MASI 170915C00110000 C 09/15/17 110.0 2.30 3.30
MASI 170915C00115000 C 09/15/17 115.0 1.45 2.75
MASI 170915C00120000 C 09/15/17 120.0 0.90 1.85
MASI 170915C00125000 C 09/15/17 125.0 0.60 1.50
MASI 170915P00045000 P 09/15/17 45.0 0.00 0.50
MASI 170915P00050000 P 09/15/17 50.0 0.00 0.60
MASI 170915P00055000 P 09/15/17 55.0 0.00 0.35
MASI 170915P00060000 P 09/15/17 60.0 0.10 0.85
MASI 170915P00065000 P 09/15/17 65.0 0.20 0.70
MASI 170915P00070000 P 09/15/17 70.0 0.60 1.50
MASI 170915P00075000 P 09/15/17 75.0 1.40 2.40
MASI 170915P00080000 P 09/15/17 80.0 2.40 3.40
MASI 170915P00085000 P 09/15/17 85.0 3.70 4.80
MASI 170915P00090000 P 09/15/17 90.0 5.50 6.50
MASI 170915P00095000 P 09/15/17 95.0 8.00 9.00
MASI 170915P00100000 P 09/15/17 100.0 10.90 12.30
MASI 170915P00105000 P 09/15/17 105.0 14.20 15.70
MASI 170915P00110000 P 09/15/17 110.0 16.70 19.60
MASI 170915P00115000 P 09/15/17 115.0 21.10 23.90
MASI 170915P00120000 P 09/15/17 120.0 25.40 28.30
MASI 170915P00125000 P 09/15/17 125.0 31.40 33.00

OPRA data is delayed 15 minutes.