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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 141018C00012500 C 10/18/14 12.5 9.80 12.20
MASI 141018C00015000 C 10/18/14 15.0 7.40 9.70
MASI 141018C00017500 C 10/18/14 17.5 4.80 7.60
MASI 141018C00020000 C 10/18/14 20.0 3.70 5.00
MASI 141018C00022500 C 10/18/14 22.5 1.75 3.20
MASI 141018C00025000 C 10/18/14 25.0 0.55 0.70
MASI 141018C00030000 C 10/18/14 30.0 0.05 0.15
MASI 141018P00012500 P 10/18/14 12.5 0.00 1.00
MASI 141018P00015000 P 10/18/14 15.0 0.00 1.00
MASI 141018P00017500 P 10/18/14 17.5 0.00 0.35
MASI 141018P00020000 P 10/18/14 20.0 0.00 0.30
MASI 141018P00022500 P 10/18/14 22.5 0.15 0.65
MASI 141018P00025000 P 10/18/14 25.0 1.20 3.60
MASI 141018P00030000 P 10/18/14 30.0 4.80 7.90
MASI 141122C00012500 C 11/22/14 12.5 9.70 12.70
MASI 141122C00015000 C 11/22/14 15.0 7.30 10.30
MASI 141122C00017500 C 11/22/14 17.5 4.80 7.80
MASI 141122C00020000 C 11/22/14 20.0 2.90 5.20
MASI 141122C00022500 C 11/22/14 22.5 2.00 3.10
MASI 141122C00025000 C 11/22/14 25.0 1.00 2.90
MASI 141122C00030000 C 11/22/14 30.0 0.00 1.00
MASI 141122P00012500 P 11/22/14 12.5 0.00 1.80
MASI 141122P00015000 P 11/22/14 15.0 0.00 1.80
MASI 141122P00017500 P 11/22/14 17.5 0.00 1.90
MASI 141122P00020000 P 11/22/14 20.0 0.00 2.30
MASI 141122P00022500 P 11/22/14 22.5 0.35 2.00
MASI 141122P00025000 P 11/22/14 25.0 1.50 4.00
MASI 141122P00030000 P 11/22/14 30.0 5.20 8.00
MASI 141220C00015000 C 12/20/14 15.0 7.30 10.20
MASI 141220C00017500 C 12/20/14 17.5 4.80 8.00
MASI 141220C00020000 C 12/20/14 20.0 3.00 5.50
MASI 141220C00022500 C 12/20/14 22.5 1.75 3.80
MASI 141220C00025000 C 12/20/14 25.0 0.95 3.40
MASI 141220C00030000 C 12/20/14 30.0 0.00 2.45
MASI 141220C00035000 C 12/20/14 35.0 0.00 1.80
MASI 141220P00015000 P 12/20/14 15.0 0.00 1.65
MASI 141220P00017500 P 12/20/14 17.5 0.00 1.85
MASI 141220P00020000 P 12/20/14 20.0 0.00 2.65
MASI 141220P00022500 P 12/20/14 22.5 0.35 2.00
MASI 141220P00025000 P 12/20/14 25.0 1.50 4.40
MASI 141220P00030000 P 12/20/14 30.0 5.10 8.20
MASI 141220P00035000 P 12/20/14 35.0 9.90 12.90
MASI 150320C00012500 C 03/20/15 12.5 9.70 12.80
MASI 150320C00015000 C 03/20/15 15.0 7.40 10.90
MASI 150320C00017500 C 03/20/15 17.5 5.10 9.30
MASI 150320C00020000 C 03/20/15 20.0 3.20 6.40
MASI 150320C00022500 C 03/20/15 22.5 1.85 5.00
MASI 150320C00025000 C 03/20/15 25.0 0.85 4.10
MASI 150320C00030000 C 03/20/15 30.0 0.00 2.85
MASI 150320C00035000 C 03/20/15 35.0 0.00 1.85
MASI 150320P00012500 P 03/20/15 12.5 0.00 1.70
MASI 150320P00015000 P 03/20/15 15.0 0.00 1.85
MASI 150320P00017500 P 03/20/15 17.5 0.00 1.00
MASI 150320P00020000 P 03/20/15 20.0 0.00 3.20
MASI 150320P00022500 P 03/20/15 22.5 0.00 4.00
MASI 150320P00025000 P 03/20/15 25.0 1.40 5.20
MASI 150320P00030000 P 03/20/15 30.0 5.30 8.50
MASI 150320P00035000 P 03/20/15 35.0 9.90 13.00

OPRA data is delayed 15 minutes.