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 (2016-05-20)Premium Content

Masimo Corporation (MASI)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 160819C00030000 C 08/19/16 30.0 21.70 23.80
MASI 160819C00035000 C 08/19/16 35.0 16.00 18.90
MASI 160819C00040000 C 08/19/16 40.0 11.20 13.90
MASI 160819C00045000 C 08/19/16 45.0 6.90 9.00
MASI 160819C00050000 C 08/19/16 50.0 3.00 4.00
MASI 160819C00055000 C 08/19/16 55.0 0.80 1.45
MASI 160819C00060000 C 08/19/16 60.0 0.00 0.65
MASI 160819C00065000 C 08/19/16 65.0 0.00 0.50
MASI 160819C00070000 C 08/19/16 70.0 0.00 0.40
MASI 160819C00075000 C 08/19/16 75.0 0.00 0.40
MASI 160819P00030000 P 08/19/16 30.0 0.00 0.40
MASI 160819P00035000 P 08/19/16 35.0 0.00 0.05
MASI 160819P00040000 P 08/19/16 40.0 0.00 0.50
MASI 160819P00045000 P 08/19/16 45.0 0.00 0.60
MASI 160819P00050000 P 08/19/16 50.0 0.45 1.40
MASI 160819P00055000 P 08/19/16 55.0 2.90 4.10
MASI 160819P00060000 P 08/19/16 60.0 6.90 8.20
MASI 160819P00065000 P 08/19/16 65.0 11.20 13.70
MASI 160819P00070000 P 08/19/16 70.0 16.40 18.80
MASI 160819P00075000 P 08/19/16 75.0 21.20 23.50
MASI 160916C00020000 C 09/16/16 20.0 31.40 34.60
MASI 160916C00022500 C 09/16/16 22.5 28.00 32.50
MASI 160916C00025000 C 09/16/16 25.0 25.90 30.00
MASI 160916C00030000 C 09/16/16 30.0 20.70 25.00
MASI 160916C00035000 C 09/16/16 35.0 16.80 20.20
MASI 160916C00040000 C 09/16/16 40.0 11.90 14.10
MASI 160916C00045000 C 09/16/16 45.0 7.40 8.90
MASI 160916C00050000 C 09/16/16 50.0 3.50 4.60
MASI 160916C00055000 C 09/16/16 55.0 1.15 2.00
MASI 160916C00060000 C 09/16/16 60.0 0.15 0.75
MASI 160916C00065000 C 09/16/16 65.0 0.00 0.50
MASI 160916P00020000 P 09/16/16 20.0 0.00 0.40
MASI 160916P00022500 P 09/16/16 22.5 0.00 0.20
MASI 160916P00025000 P 09/16/16 25.0 0.00 0.30
MASI 160916P00030000 P 09/16/16 30.0 0.00 0.40
MASI 160916P00035000 P 09/16/16 35.0 0.00 0.40
MASI 160916P00040000 P 09/16/16 40.0 0.00 0.50
MASI 160916P00045000 P 09/16/16 45.0 0.15 0.65
MASI 160916P00050000 P 09/16/16 50.0 1.15 1.85
MASI 160916P00055000 P 09/16/16 55.0 3.40 4.50
MASI 160916P00060000 P 09/16/16 60.0 7.20 8.50
MASI 160916P00065000 P 09/16/16 65.0 11.60 13.40
MASI 161216C00022500 C 12/16/16 22.5 29.30 32.30
MASI 161216C00025000 C 12/16/16 25.0 25.60 30.10
MASI 161216C00030000 C 12/16/16 30.0 20.90 25.20
MASI 161216C00035000 C 12/16/16 35.0 15.80 20.40
MASI 161216C00040000 C 12/16/16 40.0 12.30 14.50
MASI 161216C00045000 C 12/16/16 45.0 8.30 10.70
MASI 161216C00050000 C 12/16/16 50.0 5.00 6.20
MASI 161216C00055000 C 12/16/16 55.0 2.65 3.90
MASI 161216C00060000 C 12/16/16 60.0 1.30 2.05
MASI 161216C00065000 C 12/16/16 65.0 0.50 1.10
MASI 161216P00022500 P 12/16/16 22.5 0.00 0.60
MASI 161216P00025000 P 12/16/16 25.0 0.00 0.65
MASI 161216P00030000 P 12/16/16 30.0 0.00 0.65
MASI 161216P00035000 P 12/16/16 35.0 0.00 0.50
MASI 161216P00040000 P 12/16/16 40.0 0.15 1.20
MASI 161216P00045000 P 12/16/16 45.0 0.85 1.75
MASI 161216P00050000 P 12/16/16 50.0 2.40 3.60
MASI 161216P00055000 P 12/16/16 55.0 5.00 6.00
MASI 161216P00060000 P 12/16/16 60.0 8.30 9.70
MASI 161216P00065000 P 12/16/16 65.0 12.40 13.90
MASI 170317C00030000 C 03/17/17 30.0 21.00 25.30
MASI 170317C00035000 C 03/17/17 35.0 17.40 20.60
MASI 170317C00040000 C 03/17/17 40.0 13.00 16.00
MASI 170317C00045000 C 03/17/17 45.0 9.10 11.00
MASI 170317C00050000 C 03/17/17 50.0 6.10 7.50
MASI 170317C00055000 C 03/17/17 55.0 3.80 5.10
MASI 170317C00060000 C 03/17/17 60.0 2.20 3.10
MASI 170317C00065000 C 03/17/17 65.0 0.85 2.40
MASI 170317C00070000 C 03/17/17 70.0 0.30 1.65
MASI 170317C00075000 C 03/17/17 75.0 0.30 0.80
MASI 170317P00030000 P 03/17/17 30.0 0.00 0.95
MASI 170317P00035000 P 03/17/17 35.0 0.25 0.60
MASI 170317P00040000 P 03/17/17 40.0 0.50 1.70
MASI 170317P00045000 P 03/17/17 45.0 1.65 2.90
MASI 170317P00050000 P 03/17/17 50.0 3.60 4.40
MASI 170317P00055000 P 03/17/17 55.0 5.70 7.40
MASI 170317P00060000 P 03/17/17 60.0 8.90 10.80
MASI 170317P00065000 P 03/17/17 65.0 13.00 14.70
MASI 170317P00070000 P 03/17/17 70.0 15.70 19.00
MASI 170317P00075000 P 03/17/17 75.0 21.40 24.00

OPRA data is delayed 15 minutes.