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 (2017-06-23)Premium Content

Masco Corp (MAS)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 170915C00030000 C 09/15/17 30.0 6.30 6.60
MAS 170915C00031000 C 09/15/17 31.0 5.30 5.60
MAS 170915C00032000 C 09/15/17 32.0 4.40 4.60
MAS 170915C00033000 C 09/15/17 33.0 3.40 3.60
MAS 170915C00034000 C 09/15/17 34.0 2.50 2.65
MAS 170915C00035000 C 09/15/17 35.0 1.65 1.75
MAS 170915C00036000 C 09/15/17 36.0 0.90 1.05
MAS 170915C00037000 C 09/15/17 37.0 0.40 0.50
MAS 170915C00038000 C 09/15/17 38.0 0.10 0.20
MAS 170915C00039000 C 09/15/17 39.0 0.00 0.10
MAS 170915C00040000 C 09/15/17 40.0 0.00 0.05
MAS 170915C00041000 C 09/15/17 41.0 0.00 0.05
MAS 170915C00042000 C 09/15/17 42.0 0.00 0.05
MAS 170915C00043000 C 09/15/17 43.0 0.00 0.05
MAS 170915C00044000 C 09/15/17 44.0 0.00 0.05
MAS 170915C00045000 C 09/15/17 45.0 0.00 0.05
MAS 170915C00046000 C 09/15/17 46.0 0.00 0.05
MAS 170915P00030000 P 09/15/17 30.0 0.00 0.05
MAS 170915P00031000 P 09/15/17 31.0 0.00 0.05
MAS 170915P00032000 P 09/15/17 32.0 0.00 0.10
MAS 170915P00033000 P 09/15/17 33.0 0.05 0.10
MAS 170915P00034000 P 09/15/17 34.0 0.10 0.20
MAS 170915P00035000 P 09/15/17 35.0 0.20 0.35
MAS 170915P00036000 P 09/15/17 36.0 0.45 0.60
MAS 170915P00037000 P 09/15/17 37.0 0.95 1.10
MAS 170915P00038000 P 09/15/17 38.0 1.65 1.80
MAS 170915P00039000 P 09/15/17 39.0 2.55 2.70
MAS 170915P00040000 P 09/15/17 40.0 3.40 3.70
MAS 170915P00041000 P 09/15/17 41.0 4.40 4.70
MAS 170915P00042000 P 09/15/17 42.0 5.50 5.70
MAS 170915P00043000 P 09/15/17 43.0 6.50 6.70
MAS 170915P00044000 P 09/15/17 44.0 7.00 8.00
MAS 170915P00045000 P 09/15/17 45.0 8.20 9.30
MAS 170915P00046000 P 09/15/17 46.0 9.40 9.90
MAS 171020C00021000 C 10/20/17 21.0 15.20 15.60
MAS 171020C00022000 C 10/20/17 22.0 14.10 14.90
MAS 171020C00023000 C 10/20/17 23.0 13.10 13.90
MAS 171020C00024000 C 10/20/17 24.0 12.20 13.00
MAS 171020C00025000 C 10/20/17 25.0 11.20 11.80
MAS 171020C00026000 C 10/20/17 26.0 10.30 10.60
MAS 171020C00027000 C 10/20/17 27.0 9.30 9.60
MAS 171020C00028000 C 10/20/17 28.0 8.30 8.60
MAS 171020C00029000 C 10/20/17 29.0 7.30 7.60
MAS 171020C00030000 C 10/20/17 30.0 6.40 6.60
MAS 171020C00031000 C 10/20/17 31.0 5.40 5.70
MAS 171020C00032000 C 10/20/17 32.0 4.30 4.70
MAS 171020C00033000 C 10/20/17 33.0 3.50 3.80
MAS 171020C00034000 C 10/20/17 34.0 2.50 2.90
MAS 171020C00035000 C 10/20/17 35.0 1.95 2.15
MAS 171020C00036000 C 10/20/17 36.0 1.30 1.45
MAS 171020C00037000 C 10/20/17 37.0 0.75 0.90
MAS 171020C00038000 C 10/20/17 38.0 0.40 0.55
MAS 171020C00039000 C 10/20/17 39.0 0.20 0.30
MAS 171020C00040000 C 10/20/17 40.0 0.05 0.15
MAS 171020C00041000 C 10/20/17 41.0 0.00 0.10
MAS 171020C00042000 C 10/20/17 42.0 0.00 0.05
MAS 171020C00043000 C 10/20/17 43.0 0.00 0.05
MAS 171020C00044000 C 10/20/17 44.0 0.00 0.05
MAS 171020C00045000 C 10/20/17 45.0 0.00 0.05
MAS 171020P00021000 P 10/20/17 21.0 0.00 0.05
MAS 171020P00022000 P 10/20/17 22.0 0.00 0.05
MAS 171020P00023000 P 10/20/17 23.0 0.00 0.05
MAS 171020P00024000 P 10/20/17 24.0 0.00 0.05
MAS 171020P00025000 P 10/20/17 25.0 0.00 0.05
MAS 171020P00026000 P 10/20/17 26.0 0.00 0.05
MAS 171020P00027000 P 10/20/17 27.0 0.00 0.05
MAS 171020P00028000 P 10/20/17 28.0 0.00 0.05
MAS 171020P00029000 P 10/20/17 29.0 0.00 0.10
MAS 171020P00030000 P 10/20/17 30.0 0.00 0.10
MAS 171020P00031000 P 10/20/17 31.0 0.05 0.15
MAS 171020P00032000 P 10/20/17 32.0 0.10 0.20
MAS 171020P00033000 P 10/20/17 33.0 0.20 0.30
MAS 171020P00034000 P 10/20/17 34.0 0.35 0.45
MAS 171020P00035000 P 10/20/17 35.0 0.55 0.70
MAS 171020P00036000 P 10/20/17 36.0 0.90 1.05
MAS 171020P00037000 P 10/20/17 37.0 1.40 1.55
MAS 171020P00038000 P 10/20/17 38.0 2.05 2.20
MAS 171020P00039000 P 10/20/17 39.0 2.80 2.95
MAS 171020P00040000 P 10/20/17 40.0 3.60 3.90
MAS 171020P00041000 P 10/20/17 41.0 4.60 4.80
MAS 171020P00042000 P 10/20/17 42.0 5.50 5.80
MAS 171020P00043000 P 10/20/17 43.0 6.50 6.80
MAS 171020P00044000 P 10/20/17 44.0 7.50 7.80
MAS 171020P00045000 P 10/20/17 45.0 8.40 8.80
MAS 180119C00013000 C 01/19/18 13.0 23.10 23.70
MAS 180119C00015000 C 01/19/18 15.0 20.80 22.20
MAS 180119C00018000 C 01/19/18 18.0 18.10 19.20
MAS 180119C00019000 C 01/19/18 19.0 17.30 17.70
MAS 180119C00020000 C 01/19/18 20.0 16.30 16.70
MAS 180119C00021000 C 01/19/18 21.0 15.30 15.70
MAS 180119C00022000 C 01/19/18 22.0 14.30 14.70
MAS 180119C00023000 C 01/19/18 23.0 13.40 13.60
MAS 180119C00024000 C 01/19/18 24.0 12.40 12.70
MAS 180119C00025000 C 01/19/18 25.0 11.40 11.60
MAS 180119C00026000 C 01/19/18 26.0 10.40 10.80
MAS 180119C00027000 C 01/19/18 27.0 9.40 9.70
MAS 180119C00028000 C 01/19/18 28.0 8.50 8.80
MAS 180119C00029000 C 01/19/18 29.0 7.60 7.90
MAS 180119C00030000 C 01/19/18 30.0 6.70 6.90
MAS 180119C00031000 C 01/19/18 31.0 5.80 6.10
MAS 180119C00032000 C 01/19/18 32.0 5.00 5.20
MAS 180119C00033000 C 01/19/18 33.0 4.20 4.50
MAS 180119C00034000 C 01/19/18 34.0 3.50 3.70
MAS 180119C00035000 C 01/19/18 35.0 2.85 3.00
MAS 180119C00036000 C 01/19/18 36.0 2.25 2.40
MAS 180119C00037000 C 01/19/18 37.0 1.70 1.85
MAS 180119C00038000 C 01/19/18 38.0 1.25 1.40
MAS 180119C00039000 C 01/19/18 39.0 0.90 1.05
MAS 180119C00040000 C 01/19/18 40.0 0.65 0.75
MAS 180119C00041000 C 01/19/18 41.0 0.40 0.55
MAS 180119C00042000 C 01/19/18 42.0 0.25 0.35
MAS 180119C00043000 C 01/19/18 43.0 0.15 0.25
MAS 180119C00044000 C 01/19/18 44.0 0.05 0.20
MAS 180119C00045000 C 01/19/18 45.0 0.00 0.15
MAS 180119C00046000 C 01/19/18 46.0 0.00 0.10
MAS 180119C00047000 C 01/19/18 47.0 0.00 0.10
MAS 180119C00048000 C 01/19/18 48.0 0.00 0.05
MAS 180119C00049000 C 01/19/18 49.0 0.00 0.05
MAS 180119C00050000 C 01/19/18 50.0 0.00 0.05
MAS 180119P00013000 P 01/19/18 13.0 0.00 0.05
MAS 180119P00015000 P 01/19/18 15.0 0.00 0.05
MAS 180119P00018000 P 01/19/18 18.0 0.00 0.05
MAS 180119P00019000 P 01/19/18 19.0 0.00 0.05
MAS 180119P00020000 P 01/19/18 20.0 0.00 0.10
MAS 180119P00021000 P 01/19/18 21.0 0.00 0.10
MAS 180119P00022000 P 01/19/18 22.0 0.00 0.10
MAS 180119P00023000 P 01/19/18 23.0 0.00 0.15
MAS 180119P00024000 P 01/19/18 24.0 0.00 0.15
MAS 180119P00025000 P 01/19/18 25.0 0.05 0.20
MAS 180119P00026000 P 01/19/18 26.0 0.10 0.20
MAS 180119P00027000 P 01/19/18 27.0 0.15 0.25
MAS 180119P00028000 P 01/19/18 28.0 0.20 0.30
MAS 180119P00029000 P 01/19/18 29.0 0.25 0.40
MAS 180119P00030000 P 01/19/18 30.0 0.35 0.50
MAS 180119P00031000 P 01/19/18 31.0 0.45 0.60
MAS 180119P00032000 P 01/19/18 32.0 0.65 0.75
MAS 180119P00033000 P 01/19/18 33.0 0.85 0.95
MAS 180119P00034000 P 01/19/18 34.0 1.10 1.25
MAS 180119P00035000 P 01/19/18 35.0 1.40 1.55
MAS 180119P00036000 P 01/19/18 36.0 1.80 1.95
MAS 180119P00037000 P 01/19/18 37.0 2.30 2.45
MAS 180119P00038000 P 01/19/18 38.0 2.85 3.10
MAS 180119P00039000 P 01/19/18 39.0 3.40 3.70
MAS 180119P00040000 P 01/19/18 40.0 4.10 4.40
MAS 180119P00041000 P 01/19/18 41.0 4.90 5.20
MAS 180119P00042000 P 01/19/18 42.0 5.70 6.00
MAS 180119P00043000 P 01/19/18 43.0 6.60 7.00
MAS 180119P00044000 P 01/19/18 44.0 7.60 7.80
MAS 180119P00045000 P 01/19/18 45.0 8.50 8.80
MAS 180119P00046000 P 01/19/18 46.0 9.50 9.80
MAS 180119P00047000 P 01/19/18 47.0 10.50 10.80
MAS 180119P00048000 P 01/19/18 48.0 11.50 11.80
MAS 180119P00049000 P 01/19/18 49.0 12.50 12.90
MAS 180119P00050000 P 01/19/18 50.0 13.40 13.90
MAS 190118C00018000 C 01/18/19 18.0 18.20 19.10
MAS 190118C00020000 C 01/18/19 20.0 16.10 17.50
MAS 190118C00023000 C 01/18/19 23.0 13.30 14.50
MAS 190118C00025000 C 01/18/19 25.0 11.90 12.50
MAS 190118C00028000 C 01/18/19 28.0 9.40 10.00
MAS 190118C00030000 C 01/18/19 30.0 7.90 8.40
MAS 190118C00032000 C 01/18/19 32.0 6.50 7.00
MAS 190118C00035000 C 01/18/19 35.0 4.70 5.10
MAS 190118C00037000 C 01/18/19 37.0 3.60 4.00
MAS 190118C00040000 C 01/18/19 40.0 2.35 2.70
MAS 190118C00042000 C 01/18/19 42.0 1.75 2.15
MAS 190118C00045000 C 01/18/19 45.0 0.95 1.40
MAS 190118C00047000 C 01/18/19 47.0 0.65 1.00
MAS 190118C00050000 C 01/18/19 50.0 0.35 0.60
MAS 190118C00055000 C 01/18/19 55.0 0.00 0.30
MAS 190118P00018000 P 01/18/19 18.0 0.15 0.30
MAS 190118P00020000 P 01/18/19 20.0 0.25 0.40
MAS 190118P00023000 P 01/18/19 23.0 0.45 0.60
MAS 190118P00025000 P 01/18/19 25.0 0.65 0.85
MAS 190118P00028000 P 01/18/19 28.0 1.10 1.30
MAS 190118P00030000 P 01/18/19 30.0 1.55 1.85
MAS 190118P00032000 P 01/18/19 32.0 2.10 2.40
MAS 190118P00035000 P 01/18/19 35.0 3.10 3.60
MAS 190118P00037000 P 01/18/19 37.0 4.00 4.40
MAS 190118P00040000 P 01/18/19 40.0 5.70 6.10
MAS 190118P00042000 P 01/18/19 42.0 6.90 7.70
MAS 190118P00045000 P 01/18/19 45.0 9.20 10.10
MAS 190118P00047000 P 01/18/19 47.0 10.90 11.60
MAS 190118P00050000 P 01/18/19 50.0 13.60 14.40
MAS 190118P00055000 P 01/18/19 55.0 17.80 19.50

OPRA data is delayed 15 minutes.