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 (2016-11-18)Premium Content

Masimo Corporation (MASI)
As of Dec 6 2016 12:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 161216C00022500 C 12/16/16 22.5 37.60 41.60
MASI 161216C00025000 C 12/16/16 25.0 34.70 37.80
MASI 161216C00030000 C 12/16/16 30.0 29.50 34.40
MASI 161216C00035000 C 12/16/16 35.0 24.70 27.80
MASI 161216C00040000 C 12/16/16 40.0 19.50 24.30
MASI 161216C00045000 C 12/16/16 45.0 14.50 19.40
MASI 161216C00050000 C 12/16/16 50.0 9.50 14.00
MASI 161216C00055000 C 12/16/16 55.0 4.90 9.50
MASI 161216C00060000 C 12/16/16 60.0 0.25 5.00
MASI 161216C00065000 C 12/16/16 65.0 0.00 0.85
MASI 161216C00070000 C 12/16/16 70.0 0.00 2.25
MASI 161216P00022500 P 12/16/16 22.5 0.00 2.25
MASI 161216P00025000 P 12/16/16 25.0 0.00 2.25
MASI 161216P00030000 P 12/16/16 30.0 0.00 2.25
MASI 161216P00035000 P 12/16/16 35.0 0.00 2.25
MASI 161216P00040000 P 12/16/16 40.0 0.00 2.25
MASI 161216P00045000 P 12/16/16 45.0 0.00 2.25
MASI 161216P00050000 P 12/16/16 50.0 0.00 2.25
MASI 161216P00055000 P 12/16/16 55.0 0.00 2.25
MASI 161216P00060000 P 12/16/16 60.0 0.00 2.25
MASI 161216P00065000 P 12/16/16 65.0 2.10 6.00
MASI 161216P00070000 P 12/16/16 70.0 6.80 10.30
MASI 170120C00035000 C 01/20/17 35.0 24.80 28.90
MASI 170120C00040000 C 01/20/17 40.0 19.50 24.40
MASI 170120C00045000 C 01/20/17 45.0 14.50 19.40
MASI 170120C00050000 C 01/20/17 50.0 9.50 14.40
MASI 170120C00055000 C 01/20/17 55.0 4.50 9.40
MASI 170120C00060000 C 01/20/17 60.0 1.80 4.50
MASI 170120C00065000 C 01/20/17 65.0 0.60 1.20
MASI 170120C00070000 C 01/20/17 70.0 0.00 1.85
MASI 170120C00075000 C 01/20/17 75.0 0.00 2.25
MASI 170120C00080000 C 01/20/17 80.0 0.00 2.25
MASI 170120C00085000 C 01/20/17 85.0 0.00 3.20
MASI 170120P00035000 P 01/20/17 35.0 0.00 2.25
MASI 170120P00040000 P 01/20/17 40.0 0.00 2.25
MASI 170120P00045000 P 01/20/17 45.0 0.00 2.25
MASI 170120P00050000 P 01/20/17 50.0 0.00 1.40
MASI 170120P00055000 P 01/20/17 55.0 0.00 1.25
MASI 170120P00060000 P 01/20/17 60.0 0.95 1.35
MASI 170120P00065000 P 01/20/17 65.0 3.30 6.80
MASI 170120P00070000 P 01/20/17 70.0 6.10 11.00
MASI 170120P00075000 P 01/20/17 75.0 11.10 16.00
MASI 170120P00080000 P 01/20/17 80.0 15.60 20.50
MASI 170120P00085000 P 01/20/17 85.0 22.00 24.90
MASI 170317C00030000 C 03/17/17 30.0 30.20 34.20
MASI 170317C00035000 C 03/17/17 35.0 24.60 29.50
MASI 170317C00040000 C 03/17/17 40.0 19.60 24.50
MASI 170317C00045000 C 03/17/17 45.0 14.60 19.50
MASI 170317C00050000 C 03/17/17 50.0 10.60 14.50
MASI 170317C00055000 C 03/17/17 55.0 5.50 10.40
MASI 170317C00060000 C 03/17/17 60.0 4.40 6.00
MASI 170317C00065000 C 03/17/17 65.0 2.00 3.20
MASI 170317C00070000 C 03/17/17 70.0 0.00 3.50
MASI 170317C00075000 C 03/17/17 75.0 0.00 0.90
MASI 170317C00080000 C 03/17/17 80.0 0.00 2.70
MASI 170317P00030000 P 03/17/17 30.0 0.00 3.30
MASI 170317P00035000 P 03/17/17 35.0 0.00 3.30
MASI 170317P00040000 P 03/17/17 40.0 0.00 0.40
MASI 170317P00045000 P 03/17/17 45.0 0.00 1.60
MASI 170317P00050000 P 03/17/17 50.0 0.00 2.40
MASI 170317P00055000 P 03/17/17 55.0 0.70 1.90
MASI 170317P00060000 P 03/17/17 60.0 2.05 3.80
MASI 170317P00065000 P 03/17/17 65.0 4.80 6.10
MASI 170317P00070000 P 03/17/17 70.0 6.60 11.50
MASI 170317P00075000 P 03/17/17 75.0 11.10 16.00
MASI 170317P00080000 P 03/17/17 80.0 15.90 20.50
MASI 170616C00035000 C 06/16/17 35.0 24.50 28.90
MASI 170616C00040000 C 06/16/17 40.0 20.00 24.90
MASI 170616C00045000 C 06/16/17 45.0 15.10 19.90
MASI 170616C00050000 C 06/16/17 50.0 11.10 16.00
MASI 170616C00055000 C 06/16/17 55.0 7.60 12.00
MASI 170616C00060000 C 06/16/17 60.0 5.10 7.30
MASI 170616C00065000 C 06/16/17 65.0 2.60 5.00
MASI 170616C00070000 C 06/16/17 70.0 1.20 2.70
MASI 170616C00075000 C 06/16/17 75.0 0.40 2.10
MASI 170616C00080000 C 06/16/17 80.0 0.00 2.65
MASI 170616C00085000 C 06/16/17 85.0 0.00 1.20
MASI 170616P00035000 P 06/16/17 35.0 0.00 0.65
MASI 170616P00040000 P 06/16/17 40.0 0.00 1.90
MASI 170616P00045000 P 06/16/17 45.0 0.00 1.35
MASI 170616P00050000 P 06/16/17 50.0 0.50 1.90
MASI 170616P00055000 P 06/16/17 55.0 0.85 5.00
MASI 170616P00060000 P 06/16/17 60.0 3.70 5.30
MASI 170616P00065000 P 06/16/17 65.0 5.50 8.10
MASI 170616P00070000 P 06/16/17 70.0 9.10 11.90
MASI 170616P00075000 P 06/16/17 75.0 11.70 16.50
MASI 170616P00080000 P 06/16/17 80.0 16.60 21.00
MASI 170616P00085000 P 06/16/17 85.0 21.90 25.20

OPRA data is delayed 15 minutes.