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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 170721C00018000 C 07/21/17 18.0 20.80 21.10
MAS 170721C00019000 C 07/21/17 19.0 19.80 20.10
MAS 170721C00020000 C 07/21/17 20.0 18.80 19.10
MAS 170721C00021000 C 07/21/17 21.0 17.80 18.10
MAS 170721C00022000 C 07/21/17 22.0 16.80 17.10
MAS 170721C00023000 C 07/21/17 23.0 15.80 16.10
MAS 170721C00024000 C 07/21/17 24.0 14.80 15.30
MAS 170721C00025000 C 07/21/17 25.0 13.80 14.20
MAS 170721C00026000 C 07/21/17 26.0 12.80 13.20
MAS 170721C00027000 C 07/21/17 27.0 11.80 12.00
MAS 170721C00028000 C 07/21/17 28.0 10.80 11.10
MAS 170721C00029000 C 07/21/17 29.0 9.80 10.10
MAS 170721C00030000 C 07/21/17 30.0 8.80 9.00
MAS 170721C00031000 C 07/21/17 31.0 7.80 8.20
MAS 170721C00032000 C 07/21/17 32.0 6.80 7.00
MAS 170721C00033000 C 07/21/17 33.0 5.80 6.00
MAS 170721C00034000 C 07/21/17 34.0 4.80 5.00
MAS 170721C00035000 C 07/21/17 35.0 3.80 4.10
MAS 170721C00036000 C 07/21/17 36.0 2.90 3.10
MAS 170721C00037000 C 07/21/17 37.0 1.90 2.10
MAS 170721C00038000 C 07/21/17 38.0 1.15 1.25
MAS 170721C00039000 C 07/21/17 39.0 0.50 0.65
MAS 170721C00040000 C 07/21/17 40.0 0.15 0.25
MAS 170721C00041000 C 07/21/17 41.0 0.00 0.10
MAS 170721C00042000 C 07/21/17 42.0 0.00 0.05
MAS 170721C00043000 C 07/21/17 43.0 0.00 0.05
MAS 170721C00044000 C 07/21/17 44.0 0.00 0.05
MAS 170721P00018000 P 07/21/17 18.0 0.00 0.05
MAS 170721P00019000 P 07/21/17 19.0 0.00 0.05
MAS 170721P00020000 P 07/21/17 20.0 0.00 0.05
MAS 170721P00021000 P 07/21/17 21.0 0.00 0.05
MAS 170721P00022000 P 07/21/17 22.0 0.00 0.05
MAS 170721P00023000 P 07/21/17 23.0 0.00 0.05
MAS 170721P00024000 P 07/21/17 24.0 0.00 0.05
MAS 170721P00025000 P 07/21/17 25.0 0.00 0.05
MAS 170721P00026000 P 07/21/17 26.0 0.00 0.05
MAS 170721P00027000 P 07/21/17 27.0 0.00 0.05
MAS 170721P00028000 P 07/21/17 28.0 0.00 0.05
MAS 170721P00029000 P 07/21/17 29.0 0.00 0.05
MAS 170721P00030000 P 07/21/17 30.0 0.00 0.05
MAS 170721P00031000 P 07/21/17 31.0 0.00 0.05
MAS 170721P00032000 P 07/21/17 32.0 0.00 0.05
MAS 170721P00033000 P 07/21/17 33.0 0.00 0.05
MAS 170721P00034000 P 07/21/17 34.0 0.00 0.05
MAS 170721P00035000 P 07/21/17 35.0 0.00 0.10
MAS 170721P00036000 P 07/21/17 36.0 0.05 0.10
MAS 170721P00037000 P 07/21/17 37.0 0.10 0.20
MAS 170721P00038000 P 07/21/17 38.0 0.30 0.40
MAS 170721P00039000 P 07/21/17 39.0 0.65 0.85
MAS 170721P00040000 P 07/21/17 40.0 1.30 1.45
MAS 170721P00041000 P 07/21/17 41.0 2.15 2.40
MAS 170721P00042000 P 07/21/17 42.0 3.10 3.30
MAS 170721P00043000 P 07/21/17 43.0 4.10 4.30
MAS 170721P00044000 P 07/21/17 44.0 5.10 5.30
MAS 170818C00030000 C 08/18/17 30.0 8.80 9.10
MAS 170818C00031000 C 08/18/17 31.0 7.80 8.10
MAS 170818C00032000 C 08/18/17 32.0 6.80 7.10
MAS 170818C00033000 C 08/18/17 33.0 5.90 6.10
MAS 170818C00034000 C 08/18/17 34.0 4.90 5.20
MAS 170818C00035000 C 08/18/17 35.0 4.00 4.30
MAS 170818C00036000 C 08/18/17 36.0 3.20 3.40
MAS 170818C00037000 C 08/18/17 37.0 2.45 2.60
MAS 170818C00038000 C 08/18/17 38.0 1.75 1.90
MAS 170818C00039000 C 08/18/17 39.0 1.20 1.35
MAS 170818C00040000 C 08/18/17 40.0 0.75 0.90
MAS 170818C00041000 C 08/18/17 41.0 0.45 0.55
MAS 170818C00042000 C 08/18/17 42.0 0.25 0.35
MAS 170818C00043000 C 08/18/17 43.0 0.10 0.20
MAS 170818C00044000 C 08/18/17 44.0 0.05 0.10
MAS 170818C00045000 C 08/18/17 45.0 0.00 0.05
MAS 170818C00046000 C 08/18/17 46.0 0.00 0.05
MAS 170818P00030000 P 08/18/17 30.0 0.00 0.10
MAS 170818P00031000 P 08/18/17 31.0 0.00 0.10
MAS 170818P00032000 P 08/18/17 32.0 0.05 0.15
MAS 170818P00033000 P 08/18/17 33.0 0.10 0.20
MAS 170818P00034000 P 08/18/17 34.0 0.15 0.25
MAS 170818P00035000 P 08/18/17 35.0 0.25 0.35
MAS 170818P00036000 P 08/18/17 36.0 0.40 0.50
MAS 170818P00037000 P 08/18/17 37.0 0.65 0.75
MAS 170818P00038000 P 08/18/17 38.0 0.95 1.05
MAS 170818P00039000 P 08/18/17 39.0 1.35 1.50
MAS 170818P00040000 P 08/18/17 40.0 1.90 2.10
MAS 170818P00041000 P 08/18/17 41.0 2.55 2.70
MAS 170818P00042000 P 08/18/17 42.0 3.30 3.60
MAS 170818P00043000 P 08/18/17 43.0 4.20 4.40
MAS 170818P00044000 P 08/18/17 44.0 5.10 5.30
MAS 170818P00045000 P 08/18/17 45.0 6.10 6.30
MAS 170818P00046000 P 08/18/17 46.0 7.10 7.30
MAS 171020C00021000 C 10/20/17 21.0 17.50 18.00
MAS 171020C00022000 C 10/20/17 22.0 16.70 17.30
MAS 171020C00023000 C 10/20/17 23.0 15.60 16.40
MAS 171020C00024000 C 10/20/17 24.0 14.50 15.00
MAS 171020C00025000 C 10/20/17 25.0 13.80 14.00
MAS 171020C00026000 C 10/20/17 26.0 12.80 13.10
MAS 171020C00027000 C 10/20/17 27.0 11.80 12.10
MAS 171020C00028000 C 10/20/17 28.0 10.80 11.20
MAS 171020C00029000 C 10/20/17 29.0 9.80 10.20
MAS 171020C00030000 C 10/20/17 30.0 8.90 9.10
MAS 171020C00031000 C 10/20/17 31.0 7.90 8.10
MAS 171020C00032000 C 10/20/17 32.0 7.00 7.20
MAS 171020C00033000 C 10/20/17 33.0 6.10 6.30
MAS 171020C00034000 C 10/20/17 34.0 5.20 5.40
MAS 171020C00035000 C 10/20/17 35.0 4.40 4.60
MAS 171020C00036000 C 10/20/17 36.0 3.60 3.80
MAS 171020C00037000 C 10/20/17 37.0 2.85 3.00
MAS 171020C00038000 C 10/20/17 38.0 2.20 2.35
MAS 171020C00039000 C 10/20/17 39.0 1.65 1.80
MAS 171020C00040000 C 10/20/17 40.0 1.20 1.30
MAS 171020C00041000 C 10/20/17 41.0 0.80 0.95
MAS 171020C00042000 C 10/20/17 42.0 0.55 0.65
MAS 171020C00043000 C 10/20/17 43.0 0.35 0.45
MAS 171020C00044000 C 10/20/17 44.0 0.20 0.30
MAS 171020C00045000 C 10/20/17 45.0 0.10 0.20
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 0.10
MAS 171020P00027000 P 10/20/17 27.0 0.00 0.10
MAS 171020P00028000 P 10/20/17 28.0 0.00 0.10
MAS 171020P00029000 P 10/20/17 29.0 0.05 0.15
MAS 171020P00030000 P 10/20/17 30.0 0.05 0.15
MAS 171020P00031000 P 10/20/17 31.0 0.10 0.20
MAS 171020P00032000 P 10/20/17 32.0 0.15 0.25
MAS 171020P00033000 P 10/20/17 33.0 0.25 0.35
MAS 171020P00034000 P 10/20/17 34.0 0.35 0.45
MAS 171020P00035000 P 10/20/17 35.0 0.55 0.65
MAS 171020P00036000 P 10/20/17 36.0 0.75 0.85
MAS 171020P00037000 P 10/20/17 37.0 1.00 1.10
MAS 171020P00038000 P 10/20/17 38.0 1.35 1.50
MAS 171020P00039000 P 10/20/17 39.0 1.80 1.95
MAS 171020P00040000 P 10/20/17 40.0 2.30 2.50
MAS 171020P00041000 P 10/20/17 41.0 2.95 3.20
MAS 171020P00042000 P 10/20/17 42.0 3.60 3.90
MAS 171020P00043000 P 10/20/17 43.0 4.40 4.70
MAS 171020P00044000 P 10/20/17 44.0 5.30 5.50
MAS 171020P00045000 P 10/20/17 45.0 6.10 6.40
MAS 180119C00013000 C 01/19/18 13.0 25.50 26.30
MAS 180119C00015000 C 01/19/18 15.0 23.00 24.80
MAS 180119C00018000 C 01/19/18 18.0 20.50 21.50
MAS 180119C00019000 C 01/19/18 19.0 19.50 20.30
MAS 180119C00020000 C 01/19/18 20.0 18.70 19.10
MAS 180119C00021000 C 01/19/18 21.0 17.60 18.20
MAS 180119C00022000 C 01/19/18 22.0 16.40 17.70
MAS 180119C00023000 C 01/19/18 23.0 15.60 16.30
MAS 180119C00024000 C 01/19/18 24.0 14.70 15.40
MAS 180119C00025000 C 01/19/18 25.0 13.80 14.20
MAS 180119C00026000 C 01/19/18 26.0 12.80 13.20
MAS 180119C00027000 C 01/19/18 27.0 11.90 12.30
MAS 180119C00028000 C 01/19/18 28.0 10.80 11.30
MAS 180119C00029000 C 01/19/18 29.0 9.90 10.30
MAS 180119C00030000 C 01/19/18 30.0 9.00 9.50
MAS 180119C00031000 C 01/19/18 31.0 8.20 8.40
MAS 180119C00032000 C 01/19/18 32.0 7.20 7.80
MAS 180119C00033000 C 01/19/18 33.0 6.40 6.80
MAS 180119C00034000 C 01/19/18 34.0 5.70 5.90
MAS 180119C00035000 C 01/19/18 35.0 4.90 5.10
MAS 180119C00036000 C 01/19/18 36.0 4.20 4.40
MAS 180119C00037000 C 01/19/18 37.0 3.50 3.70
MAS 180119C00038000 C 01/19/18 38.0 2.95 3.10
MAS 180119C00039000 C 01/19/18 39.0 2.40 2.55
MAS 180119C00040000 C 01/19/18 40.0 1.95 2.10
MAS 180119C00041000 C 01/19/18 41.0 1.50 1.65
MAS 180119C00042000 C 01/19/18 42.0 1.15 1.30
MAS 180119C00043000 C 01/19/18 43.0 0.85 1.00
MAS 180119C00044000 C 01/19/18 44.0 0.65 0.75
MAS 180119C00045000 C 01/19/18 45.0 0.45 0.60
MAS 180119C00046000 C 01/19/18 46.0 0.30 0.45
MAS 180119C00047000 C 01/19/18 47.0 0.15 0.35
MAS 180119C00048000 C 01/19/18 48.0 0.10 0.25
MAS 180119C00049000 C 01/19/18 49.0 0.05 0.20
MAS 180119C00050000 C 01/19/18 50.0 0.05 0.15
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 0.05
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 0.10
MAS 180119P00024000 P 01/19/18 24.0 0.00 0.15
MAS 180119P00025000 P 01/19/18 25.0 0.05 0.15
MAS 180119P00026000 P 01/19/18 26.0 0.05 0.20
MAS 180119P00027000 P 01/19/18 27.0 0.10 0.20
MAS 180119P00028000 P 01/19/18 28.0 0.15 0.25
MAS 180119P00029000 P 01/19/18 29.0 0.20 0.35
MAS 180119P00030000 P 01/19/18 30.0 0.30 0.40
MAS 180119P00031000 P 01/19/18 31.0 0.35 0.45
MAS 180119P00032000 P 01/19/18 32.0 0.50 0.60
MAS 180119P00033000 P 01/19/18 33.0 0.65 0.75
MAS 180119P00034000 P 01/19/18 34.0 0.80 0.95
MAS 180119P00035000 P 01/19/18 35.0 1.05 1.20
MAS 180119P00036000 P 01/19/18 36.0 1.30 1.45
MAS 180119P00037000 P 01/19/18 37.0 1.65 1.80
MAS 180119P00038000 P 01/19/18 38.0 2.05 2.20
MAS 180119P00039000 P 01/19/18 39.0 2.50 2.65
MAS 180119P00040000 P 01/19/18 40.0 3.00 3.20
MAS 180119P00041000 P 01/19/18 41.0 3.60 3.80
MAS 180119P00042000 P 01/19/18 42.0 4.20 4.50
MAS 180119P00043000 P 01/19/18 43.0 4.90 5.20
MAS 180119P00044000 P 01/19/18 44.0 5.70 5.90
MAS 180119P00045000 P 01/19/18 45.0 6.40 6.70
MAS 180119P00046000 P 01/19/18 46.0 7.20 7.60
MAS 180119P00047000 P 01/19/18 47.0 8.20 8.50
MAS 180119P00048000 P 01/19/18 48.0 8.80 9.40
MAS 180119P00049000 P 01/19/18 49.0 10.00 10.40
MAS 180119P00050000 P 01/19/18 50.0 11.00 11.30
MAS 190118C00018000 C 01/18/19 18.0 20.70 21.20
MAS 190118C00020000 C 01/18/19 20.0 18.70 19.40
MAS 190118C00023000 C 01/18/19 23.0 16.00 16.80
MAS 190118C00025000 C 01/18/19 25.0 14.20 14.70
MAS 190118C00028000 C 01/18/19 28.0 11.60 12.20
MAS 190118C00030000 C 01/18/19 30.0 10.10 10.60
MAS 190118C00032000 C 01/18/19 32.0 8.60 9.10
MAS 190118C00035000 C 01/18/19 35.0 6.60 7.00
MAS 190118C00037000 C 01/18/19 37.0 5.40 5.80
MAS 190118C00040000 C 01/18/19 40.0 3.80 4.30
MAS 190118C00042000 C 01/18/19 42.0 3.00 3.50
MAS 190118C00045000 C 01/18/19 45.0 2.00 2.45
MAS 190118C00047000 C 01/18/19 47.0 1.50 1.90
MAS 190118C00050000 C 01/18/19 50.0 0.95 1.30
MAS 190118C00055000 C 01/18/19 55.0 0.35 0.65
MAS 190118P00018000 P 01/18/19 18.0 0.10 0.25
MAS 190118P00020000 P 01/18/19 20.0 0.20 0.30
MAS 190118P00023000 P 01/18/19 23.0 0.35 0.55
MAS 190118P00025000 P 01/18/19 25.0 0.55 0.75
MAS 190118P00028000 P 01/18/19 28.0 0.90 1.15
MAS 190118P00030000 P 01/18/19 30.0 1.25 1.50
MAS 190118P00032000 P 01/18/19 32.0 1.70 2.00
MAS 190118P00035000 P 01/18/19 35.0 2.50 2.90
MAS 190118P00037000 P 01/18/19 37.0 3.30 3.70
MAS 190118P00040000 P 01/18/19 40.0 4.70 5.10
MAS 190118P00042000 P 01/18/19 42.0 5.80 6.30
MAS 190118P00045000 P 01/18/19 45.0 7.80 8.30
MAS 190118P00047000 P 01/18/19 47.0 9.10 9.70
MAS 190118P00050000 P 01/18/19 50.0 11.50 12.10
MAS 190118P00055000 P 01/18/19 55.0 16.10 16.50

OPRA data is delayed 15 minutes.