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 (2015-02-20)Premium Content

Masimo Corporation (MASI)
As of Mar 26 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 150417C00015000 C 04/17/15 15.0 14.10 17.80
MASI 150417C00017500 C 04/17/15 17.5 11.60 15.60
MASI 150417C00020000 C 04/17/15 20.0 9.20 11.90
MASI 150417C00022500 C 04/17/15 22.5 7.20 10.60
MASI 150417C00025000 C 04/17/15 25.0 4.10 7.90
MASI 150417C00030000 C 04/17/15 30.0 1.30 2.10
MASI 150417C00035000 C 04/17/15 35.0 0.00 0.35
MASI 150417C00040000 C 04/17/15 40.0 0.00 1.55
MASI 150417C00045000 C 04/17/15 45.0 0.00 0.40
MASI 150417P00015000 P 04/17/15 15.0 0.00 0.40
MASI 150417P00017500 P 04/17/15 17.5 0.00 4.50
MASI 150417P00020000 P 04/17/15 20.0 0.00 1.30
MASI 150417P00022500 P 04/17/15 22.5 0.00 4.50
MASI 150417P00025000 P 04/17/15 25.0 0.00 4.30
MASI 150417P00030000 P 04/17/15 30.0 0.30 0.95
MASI 150417P00035000 P 04/17/15 35.0 3.20 6.00
MASI 150417P00040000 P 04/17/15 40.0 8.10 10.90
MASI 150417P00045000 P 04/17/15 45.0 13.10 14.80
MASI 150515C00017500 C 05/15/15 17.5 12.70 14.60
MASI 150515C00020000 C 05/15/15 20.0 9.60 13.20
MASI 150515C00022500 C 05/15/15 22.5 6.90 10.70
MASI 150515C00025000 C 05/15/15 25.0 5.20 7.90
MASI 150515C00030000 C 05/15/15 30.0 1.45 3.00
MASI 150515C00035000 C 05/15/15 35.0 0.00 1.85
MASI 150515C00040000 C 05/15/15 40.0 0.00 0.50
MASI 150515C00045000 C 05/15/15 45.0 0.00 0.70
MASI 150515P00017500 P 05/15/15 17.5 0.00 0.45
MASI 150515P00020000 P 05/15/15 20.0 0.00 1.50
MASI 150515P00022500 P 05/15/15 22.5 0.00 0.50
MASI 150515P00025000 P 05/15/15 25.0 0.00 1.95
MASI 150515P00030000 P 05/15/15 30.0 0.75 2.15
MASI 150515P00035000 P 05/15/15 35.0 3.50 6.00
MASI 150515P00040000 P 05/15/15 40.0 7.20 11.00
MASI 150515P00045000 P 05/15/15 45.0 12.40 15.80
MASI 150619C00012500 C 06/19/15 12.5 18.30 20.10
MASI 150619C00015000 C 06/19/15 15.0 15.10 18.20
MASI 150619C00017500 C 06/19/15 17.5 12.70 15.30
MASI 150619C00020000 C 06/19/15 20.0 9.70 12.00
MASI 150619C00022500 C 06/19/15 22.5 8.40 10.50
MASI 150619C00025000 C 06/19/15 25.0 6.10 7.40
MASI 150619C00030000 C 06/19/15 30.0 2.35 3.00
MASI 150619C00035000 C 06/19/15 35.0 0.00 3.50
MASI 150619C00040000 C 06/19/15 40.0 0.00 0.50
MASI 150619P00012500 P 06/19/15 12.5 0.00 0.45
MASI 150619P00015000 P 06/19/15 15.0 0.00 0.45
MASI 150619P00017500 P 06/19/15 17.5 0.00 2.80
MASI 150619P00020000 P 06/19/15 20.0 0.00 0.50
MASI 150619P00022500 P 06/19/15 22.5 0.00 0.55
MASI 150619P00025000 P 06/19/15 25.0 0.05 0.50
MASI 150619P00030000 P 06/19/15 30.0 0.85 1.60
MASI 150619P00035000 P 06/19/15 35.0 2.90 6.80
MASI 150619P00040000 P 06/19/15 40.0 7.30 11.10
MASI 150918C00015000 C 09/18/15 15.0 14.90 16.90
MASI 150918C00017500 C 09/18/15 17.5 11.70 15.70
MASI 150918C00020000 C 09/18/15 20.0 9.30 13.30
MASI 150918C00022500 C 09/18/15 22.5 7.00 11.00
MASI 150918C00025000 C 09/18/15 25.0 4.80 8.70
MASI 150918C00030000 C 09/18/15 30.0 3.30 5.30
MASI 150918C00035000 C 09/18/15 35.0 1.05 1.75
MASI 150918C00040000 C 09/18/15 40.0 0.30 0.90
MASI 150918P00015000 P 09/18/15 15.0 0.00 0.65
MASI 150918P00017500 P 09/18/15 17.5 0.00 0.75
MASI 150918P00020000 P 09/18/15 20.0 0.00 1.65
MASI 150918P00022500 P 09/18/15 22.5 0.05 0.75
MASI 150918P00025000 P 09/18/15 25.0 0.35 1.15
MASI 150918P00030000 P 09/18/15 30.0 1.85 2.75
MASI 150918P00035000 P 09/18/15 35.0 4.70 6.00
MASI 150918P00040000 P 09/18/15 40.0 8.80 10.20

OPRA data is delayed 15 minutes.