Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 180518C00065000 C May 18, 2018 65.0 22.50 26.70
MASI 180518C00070000 C May 18, 2018 70.0 17.50 22.00
MASI 180518C00075000 C May 18, 2018 75.0 12.80 17.40
MASI 180518C00080000 C May 18, 2018 80.0 10.10 11.30
MASI 180518C00085000 C May 18, 2018 85.0 4.80 6.90
MASI 180518C00090000 C May 18, 2018 90.0 2.00 3.30
MASI 180518C00095000 C May 18, 2018 95.0 0.50 1.75
MASI 180518C00100000 C May 18, 2018 100.0 0.00 1.60
MASI 180518C00105000 C May 18, 2018 105.0 0.00 0.65
MASI 180518C00110000 C May 18, 2018 110.0 0.00 0.25
MASI 180518C00115000 C May 18, 2018 115.0 0.00 0.25
MASI 180518P00065000 P May 18, 2018 65.0 0.00 4.70
MASI 180518P00070000 P May 18, 2018 70.0 0.00 0.45
MASI 180518P00075000 P May 18, 2018 75.0 0.00 0.70
MASI 180518P00080000 P May 18, 2018 80.0 0.55 1.65
MASI 180518P00085000 P May 18, 2018 85.0 0.05 2.60
MASI 180518P00090000 P May 18, 2018 90.0 1.15 4.00
MASI 180518P00095000 P May 18, 2018 95.0 4.70 7.10
MASI 180518P00100000 P May 18, 2018 100.0 10.40 11.20
MASI 180518P00105000 P May 18, 2018 105.0 13.40 17.80
MASI 180518P00110000 P May 18, 2018 110.0 18.30 22.80
MASI 180518P00115000 P May 18, 2018 115.0 23.20 27.80
MASI 180615C00055000 C Jun 15, 2018 55.0 32.50 37.20
MASI 180615C00060000 C Jun 15, 2018 60.0 27.50 32.20
MASI 180615C00065000 C Jun 15, 2018 65.0 22.50 27.20
MASI 180615C00070000 C Jun 15, 2018 70.0 17.70 22.40
MASI 180615C00075000 C Jun 15, 2018 75.0 12.70 17.00
MASI 180615C00080000 C Jun 15, 2018 80.0 10.20 11.40
MASI 180615C00085000 C Jun 15, 2018 85.0 6.60 7.60
MASI 180615C00090000 C Jun 15, 2018 90.0 4.10 4.60
MASI 180615C00095000 C Jun 15, 2018 95.0 1.05 2.50
MASI 180615C00100000 C Jun 15, 2018 100.0 0.90 1.65
MASI 180615C00105000 C Jun 15, 2018 105.0 0.35 1.80
MASI 180615C00110000 C Jun 15, 2018 110.0 0.20 0.35
MASI 180615C00115000 C Jun 15, 2018 115.0 0.00 0.50
MASI 180615C00120000 C Jun 15, 2018 120.0 0.00 1.75
MASI 180615C00125000 C Jun 15, 2018 125.0 0.00 0.35
MASI 180615C00130000 C Jun 15, 2018 130.0 0.00 0.40
MASI 180615P00055000 P Jun 15, 2018 55.0 0.00 2.80
MASI 180615P00060000 P Jun 15, 2018 60.0 0.00 1.75
MASI 180615P00065000 P Jun 15, 2018 65.0 0.00 0.75
MASI 180615P00070000 P Jun 15, 2018 70.0 0.20 1.70
MASI 180615P00075000 P Jun 15, 2018 75.0 0.40 1.70
MASI 180615P00080000 P Jun 15, 2018 80.0 1.10 1.75
MASI 180615P00085000 P Jun 15, 2018 85.0 2.25 2.50
MASI 180615P00090000 P Jun 15, 2018 90.0 4.20 4.60
MASI 180615P00095000 P Jun 15, 2018 95.0 7.20 7.70
MASI 180615P00100000 P Jun 15, 2018 100.0 11.10 11.50
MASI 180615P00105000 P Jun 15, 2018 105.0 13.70 18.00
MASI 180615P00110000 P Jun 15, 2018 110.0 18.20 22.80
MASI 180615P00115000 P Jun 15, 2018 115.0 23.10 27.70
MASI 180615P00120000 P Jun 15, 2018 120.0 28.10 32.70
MASI 180615P00125000 P Jun 15, 2018 125.0 33.10 37.70
MASI 180615P00130000 P Jun 15, 2018 130.0 38.10 42.70
MASI 180921C00055000 C Sep 21, 2018 55.0 33.00 37.60
MASI 180921C00060000 C Sep 21, 2018 60.0 28.10 32.80
MASI 180921C00065000 C Sep 21, 2018 65.0 23.70 27.60
MASI 180921C00070000 C Sep 21, 2018 70.0 21.30 21.90
MASI 180921C00075000 C Sep 21, 2018 75.0 16.50 18.30
MASI 180921C00080000 C Sep 21, 2018 80.0 13.10 13.90
MASI 180921C00085000 C Sep 21, 2018 85.0 9.70 10.20
MASI 180921C00090000 C Sep 21, 2018 90.0 6.80 7.30
MASI 180921C00095000 C Sep 21, 2018 95.0 4.50 5.30
MASI 180921C00100000 C Sep 21, 2018 100.0 2.90 3.50
MASI 180921C00105000 C Sep 21, 2018 105.0 1.75 2.70
MASI 180921C00110000 C Sep 21, 2018 110.0 0.50 1.95
MASI 180921C00115000 C Sep 21, 2018 115.0 0.60 0.95
MASI 180921C00120000 C Sep 21, 2018 120.0 0.25 0.70
MASI 180921C00125000 C Sep 21, 2018 125.0 0.25 0.50
MASI 180921P00055000 P Sep 21, 2018 55.0 0.15 0.55
MASI 180921P00060000 P Sep 21, 2018 60.0 0.30 1.70
MASI 180921P00065000 P Sep 21, 2018 65.0 0.50 0.85
MASI 180921P00070000 P Sep 21, 2018 70.0 0.90 1.25
MASI 180921P00075000 P Sep 21, 2018 75.0 1.60 2.55
MASI 180921P00080000 P Sep 21, 2018 80.0 2.40 3.20
MASI 180921P00085000 P Sep 21, 2018 85.0 4.20 4.60
MASI 180921P00090000 P Sep 21, 2018 90.0 6.30 7.40
MASI 180921P00095000 P Sep 21, 2018 95.0 8.90 10.10
MASI 180921P00100000 P Sep 21, 2018 100.0 12.40 13.20
MASI 180921P00105000 P Sep 21, 2018 105.0 16.00 17.40
MASI 180921P00110000 P Sep 21, 2018 110.0 19.30 21.20
MASI 180921P00115000 P Sep 21, 2018 115.0 23.50 27.80
MASI 180921P00120000 P Sep 21, 2018 120.0 28.10 33.00
MASI 180921P00125000 P Sep 21, 2018 125.0 33.00 37.80
OPRA data is delayed 15 minutes.