Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Masonite International Corporation (DOOR)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DOOR 180316C00040000 C Mar 16, 2018 40.0 23.60 28.50
DOOR 180316C00045000 C Mar 16, 2018 45.0 18.60 23.50
DOOR 180316C00050000 C Mar 16, 2018 50.0 14.10 19.00
DOOR 180316C00055000 C Mar 16, 2018 55.0 9.10 14.00
DOOR 180316C00060000 C Mar 16, 2018 60.0 5.60 7.90
DOOR 180316C00065000 C Mar 16, 2018 65.0 2.10 3.60
DOOR 180316C00070000 C Mar 16, 2018 70.0 0.30 0.90
DOOR 180316C00075000 C Mar 16, 2018 75.0 0.00 0.30
DOOR 180316C00080000 C Mar 16, 2018 80.0 0.00 4.90
DOOR 180316C00085000 C Mar 16, 2018 85.0 0.00 5.00
DOOR 180316C00090000 C Mar 16, 2018 90.0 0.00 5.00
DOOR 180316C00095000 C Mar 16, 2018 95.0 0.00 5.00
DOOR 180316C00100000 C Mar 16, 2018 100.0 0.00 5.00
DOOR 180316C00105000 C Mar 16, 2018 105.0 0.00 4.90
DOOR 180316C00110000 C Mar 16, 2018 110.0 0.00 4.90
DOOR 180316P00040000 P Mar 16, 2018 40.0 0.00 5.00
DOOR 180316P00045000 P Mar 16, 2018 45.0 0.00 2.90
DOOR 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
DOOR 180316P00055000 P Mar 16, 2018 55.0 0.00 1.15
DOOR 180316P00060000 P Mar 16, 2018 60.0 0.00 0.75
DOOR 180316P00065000 P Mar 16, 2018 65.0 0.90 2.25
DOOR 180316P00070000 P Mar 16, 2018 70.0 3.20 5.20
DOOR 180316P00075000 P Mar 16, 2018 75.0 6.50 11.40
DOOR 180316P00080000 P Mar 16, 2018 80.0 11.50 16.50
DOOR 180316P00085000 P Mar 16, 2018 85.0 16.50 21.50
DOOR 180316P00090000 P Mar 16, 2018 90.0 21.50 26.50
DOOR 180316P00095000 P Mar 16, 2018 95.0 26.50 31.50
DOOR 180316P00100000 P Mar 16, 2018 100.0 31.50 36.50
DOOR 180316P00105000 P Mar 16, 2018 105.0 36.50 41.50
DOOR 180316P00110000 P Mar 16, 2018 110.0 41.50 46.50
DOOR 180420C00035000 C Apr 20, 2018 35.0 29.10 34.00
DOOR 180420C00040000 C Apr 20, 2018 40.0 24.10 29.00
DOOR 180420C00045000 C Apr 20, 2018 45.0 19.10 24.00
DOOR 180420C00050000 C Apr 20, 2018 50.0 14.10 19.00
DOOR 180420C00055000 C Apr 20, 2018 55.0 9.60 14.30
DOOR 180420C00060000 C Apr 20, 2018 60.0 5.00 9.70
DOOR 180420C00065000 C Apr 20, 2018 65.0 2.95 4.80
DOOR 180420C00070000 C Apr 20, 2018 70.0 1.00 2.40
DOOR 180420C00075000 C Apr 20, 2018 75.0 0.00 2.95
DOOR 180420C00080000 C Apr 20, 2018 80.0 0.00 4.30
DOOR 180420C00085000 C Apr 20, 2018 85.0 0.00 5.00
DOOR 180420C00090000 C Apr 20, 2018 90.0 0.00 5.00
DOOR 180420C00095000 C Apr 20, 2018 95.0 0.00 5.00
DOOR 180420P00035000 P Apr 20, 2018 35.0 0.00 5.00
DOOR 180420P00040000 P Apr 20, 2018 40.0 0.00 4.60
DOOR 180420P00045000 P Apr 20, 2018 45.0 0.10 0.35
DOOR 180420P00050000 P Apr 20, 2018 50.0 0.00 3.30
DOOR 180420P00055000 P Apr 20, 2018 55.0 0.00 2.50
DOOR 180420P00060000 P Apr 20, 2018 60.0 0.55 1.60
DOOR 180420P00065000 P Apr 20, 2018 65.0 1.85 3.30
DOOR 180420P00070000 P Apr 20, 2018 70.0 4.40 7.30
DOOR 180420P00075000 P Apr 20, 2018 75.0 6.50 10.50
DOOR 180420P00080000 P Apr 20, 2018 80.0 11.50 16.50
DOOR 180420P00085000 P Apr 20, 2018 85.0 16.50 21.50
DOOR 180420P00090000 P Apr 20, 2018 90.0 21.50 26.50
DOOR 180420P00095000 P Apr 20, 2018 95.0 26.50 31.50
DOOR 180720C00040000 C Jul 20, 2018 40.0 24.60 29.50
DOOR 180720C00045000 C Jul 20, 2018 45.0 20.10 25.00
DOOR 180720C00050000 C Jul 20, 2018 50.0 16.90 20.40
DOOR 180720C00055000 C Jul 20, 2018 55.0 11.90 16.00
DOOR 180720C00060000 C Jul 20, 2018 60.0 8.60 11.50
DOOR 180720C00065000 C Jul 20, 2018 65.0 5.30 8.50
DOOR 180720C00070000 C Jul 20, 2018 70.0 3.40 4.90
DOOR 180720C00075000 C Jul 20, 2018 75.0 1.25 3.20
DOOR 180720C00080000 C Jul 20, 2018 80.0 0.25 3.80
DOOR 180720C00085000 C Jul 20, 2018 85.0 0.15 3.80
DOOR 180720C00090000 C Jul 20, 2018 90.0 0.00 3.40
DOOR 180720C00095000 C Jul 20, 2018 95.0 0.00 3.60
DOOR 180720C00100000 C Jul 20, 2018 100.0 0.00 3.20
DOOR 180720C00105000 C Jul 20, 2018 105.0 0.00 5.00
DOOR 180720P00040000 P Jul 20, 2018 40.0 0.25 3.40
DOOR 180720P00045000 P Jul 20, 2018 45.0 0.05 5.00
DOOR 180720P00050000 P Jul 20, 2018 50.0 0.20 3.30
DOOR 180720P00055000 P Jul 20, 2018 55.0 0.95 4.20
DOOR 180720P00060000 P Jul 20, 2018 60.0 2.00 3.90
DOOR 180720P00065000 P Jul 20, 2018 65.0 3.40 6.20
DOOR 180720P00070000 P Jul 20, 2018 70.0 6.30 8.30
DOOR 180720P00075000 P Jul 20, 2018 75.0 9.90 11.90
DOOR 180720P00080000 P Jul 20, 2018 80.0 13.80 16.60
DOOR 180720P00085000 P Jul 20, 2018 85.0 17.00 22.00
DOOR 180720P00090000 P Jul 20, 2018 90.0 21.50 26.50
DOOR 180720P00095000 P Jul 20, 2018 95.0 26.50 31.50
DOOR 180720P00100000 P Jul 20, 2018 100.0 31.50 36.50
DOOR 180720P00105000 P Jul 20, 2018 105.0 36.50 41.50
DOOR 181019C00035000 C Oct 19, 2018 35.0 30.10 35.00
DOOR 181019C00040000 C Oct 19, 2018 40.0 25.60 30.50
DOOR 181019C00045000 C Oct 19, 2018 45.0 22.20 24.50
DOOR 181019C00050000 C Oct 19, 2018 50.0 17.80 21.00
DOOR 181019C00055000 C Oct 19, 2018 55.0 13.40 17.00
DOOR 181019C00060000 C Oct 19, 2018 60.0 9.80 13.50
DOOR 181019C00065000 C Oct 19, 2018 65.0 7.20 10.20
DOOR 181019C00070000 C Oct 19, 2018 70.0 4.90 8.20
DOOR 181019C00075000 C Oct 19, 2018 75.0 1.80 5.40
DOOR 181019C00080000 C Oct 19, 2018 80.0 1.55 5.00
DOOR 181019C00085000 C Oct 19, 2018 85.0 0.15 2.70
DOOR 181019C00090000 C Oct 19, 2018 90.0 0.30 2.45
DOOR 181019C00095000 C Oct 19, 2018 95.0 0.05 2.75
DOOR 181019C00100000 C Oct 19, 2018 100.0 0.00 2.70
DOOR 181019P00035000 P Oct 19, 2018 35.0 0.50 2.45
DOOR 181019P00040000 P Oct 19, 2018 40.0 0.85 2.60
DOOR 181019P00045000 P Oct 19, 2018 45.0 0.65 4.60
DOOR 181019P00050000 P Oct 19, 2018 50.0 0.25 3.70
DOOR 181019P00055000 P Oct 19, 2018 55.0 1.15 4.20
DOOR 181019P00060000 P Oct 19, 2018 60.0 3.00 6.40
DOOR 181019P00065000 P Oct 19, 2018 65.0 5.10 8.50
DOOR 181019P00070000 P Oct 19, 2018 70.0 7.50 10.90
DOOR 181019P00075000 P Oct 19, 2018 75.0 10.40 14.00
DOOR 181019P00080000 P Oct 19, 2018 80.0 13.90 17.10
DOOR 181019P00085000 P Oct 19, 2018 85.0 18.90 20.90
DOOR 181019P00090000 P Oct 19, 2018 90.0 22.90 25.80
DOOR 181019P00095000 P Oct 19, 2018 95.0 26.50 31.50
DOOR 181019P00100000 P Oct 19, 2018 100.0 31.50 36.50
OPRA data is delayed 15 minutes.