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 (2014-11-21)Premium Content

Masimo Corporation (MASI)
As of Dec 19 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 141220C00015000 C 12/20/14 15.0 9.50 13.60
MASI 141220C00017500 C 12/20/14 17.5 7.00 11.10
MASI 141220C00020000 C 12/20/14 20.0 4.50 8.60
MASI 141220C00022500 C 12/20/14 22.5 2.05 6.10
MASI 141220C00025000 C 12/20/14 25.0 0.00 3.60
MASI 141220C00030000 C 12/20/14 30.0 0.00 2.20
MASI 141220C00035000 C 12/20/14 35.0 0.00 2.20
MASI 141220P00015000 P 12/20/14 15.0 0.00 2.20
MASI 141220P00017500 P 12/20/14 17.5 0.00 2.20
MASI 141220P00020000 P 12/20/14 20.0 0.00 2.20
MASI 141220P00022500 P 12/20/14 22.5 0.00 2.20
MASI 141220P00025000 P 12/20/14 25.0 0.00 2.20
MASI 141220P00030000 P 12/20/14 30.0 1.40 5.50
MASI 141220P00035000 P 12/20/14 35.0 6.40 10.50
MASI 150117C00015000 C 01/17/15 15.0 9.50 13.60
MASI 150117C00017500 C 01/17/15 17.5 7.00 11.10
MASI 150117C00020000 C 01/17/15 20.0 4.50 8.60
MASI 150117C00022500 C 01/17/15 22.5 2.10 6.10
MASI 150117C00025000 C 01/17/15 25.0 0.40 3.70
MASI 150117C00030000 C 01/17/15 30.0 0.00 0.40
MASI 150117C00035000 C 01/17/15 35.0 0.00 2.25
MASI 150117P00015000 P 01/17/15 15.0 0.00 2.20
MASI 150117P00017500 P 01/17/15 17.5 0.00 2.20
MASI 150117P00020000 P 01/17/15 20.0 0.00 2.25
MASI 150117P00022500 P 01/17/15 22.5 0.00 0.50
MASI 150117P00025000 P 01/17/15 25.0 0.00 2.60
MASI 150117P00030000 P 01/17/15 30.0 1.50 5.70
MASI 150117P00035000 P 01/17/15 35.0 6.40 10.50
MASI 150320C00012500 C 03/20/15 12.5 12.00 16.10
MASI 150320C00015000 C 03/20/15 15.0 9.50 13.60
MASI 150320C00017500 C 03/20/15 17.5 7.00 11.20
MASI 150320C00020000 C 03/20/15 20.0 4.60 8.80
MASI 150320C00022500 C 03/20/15 22.5 2.45 6.60
MASI 150320C00025000 C 03/20/15 25.0 0.65 4.70
MASI 150320C00030000 C 03/20/15 30.0 0.00 2.90
MASI 150320C00035000 C 03/20/15 35.0 0.00 0.50
MASI 150320P00012500 P 03/20/15 12.5 0.00 2.25
MASI 150320P00015000 P 03/20/15 15.0 0.00 2.25
MASI 150320P00017500 P 03/20/15 17.5 0.05 0.65
MASI 150320P00020000 P 03/20/15 20.0 0.10 0.50
MASI 150320P00022500 P 03/20/15 22.5 0.00 2.65
MASI 150320P00025000 P 03/20/15 25.0 0.00 3.40
MASI 150320P00030000 P 03/20/15 30.0 2.05 6.20
MASI 150320P00035000 P 03/20/15 35.0 6.50 10.60
MASI 150619C00012500 C 06/19/15 12.5 12.00 16.10
MASI 150619C00015000 C 06/19/15 15.0 9.60 13.60
MASI 150619C00017500 C 06/19/15 17.5 7.20 11.20
MASI 150619C00020000 C 06/19/15 20.0 4.90 9.10
MASI 150619C00022500 C 06/19/15 22.5 3.00 7.10
MASI 150619C00025000 C 06/19/15 25.0 3.00 5.40
MASI 150619C00030000 C 06/19/15 30.0 0.95 3.60
MASI 150619P00012500 P 06/19/15 12.5 0.00 2.25
MASI 150619P00015000 P 06/19/15 15.0 0.00 0.50
MASI 150619P00017500 P 06/19/15 17.5 0.00 0.50
MASI 150619P00020000 P 06/19/15 20.0 0.15 0.65
MASI 150619P00022500 P 06/19/15 22.5 0.65 3.20
MASI 150619P00025000 P 06/19/15 25.0 1.50 3.10
MASI 150619P00030000 P 06/19/15 30.0 2.75 6.90

OPRA data is delayed 15 minutes.