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 (2016-09-23)Premium Content

Masco Corp (MAS)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 161216C00024000 C 12/16/16 24.0 8.10 9.00
MAS 161216C00025000 C 12/16/16 25.0 6.80 8.60
MAS 161216C00026000 C 12/16/16 26.0 6.10 7.00
MAS 161216C00027000 C 12/16/16 27.0 5.30 5.80
MAS 161216C00028000 C 12/16/16 28.0 4.20 5.30
MAS 161216C00029000 C 12/16/16 29.0 3.50 4.30
MAS 161216C00030000 C 12/16/16 30.0 2.55 2.85
MAS 161216C00031000 C 12/16/16 31.0 1.60 1.85
MAS 161216C00032000 C 12/16/16 32.0 0.75 0.90
MAS 161216C00033000 C 12/16/16 33.0 0.20 0.25
MAS 161216C00034000 C 12/16/16 34.0 0.00 0.15
MAS 161216C00035000 C 12/16/16 35.0 0.00 0.05
MAS 161216C00036000 C 12/16/16 36.0 0.00 0.05
MAS 161216C00037000 C 12/16/16 37.0 0.00 0.05
MAS 161216C00038000 C 12/16/16 38.0 0.00 0.05
MAS 161216C00039000 C 12/16/16 39.0 0.00 0.05
MAS 161216C00040000 C 12/16/16 40.0 0.00 0.05
MAS 161216C00041000 C 12/16/16 41.0 0.00 0.05
MAS 161216C00042000 C 12/16/16 42.0 0.00 0.05
MAS 161216P00024000 P 12/16/16 24.0 0.00 0.05
MAS 161216P00025000 P 12/16/16 25.0 0.00 0.05
MAS 161216P00026000 P 12/16/16 26.0 0.00 0.05
MAS 161216P00027000 P 12/16/16 27.0 0.00 0.05
MAS 161216P00028000 P 12/16/16 28.0 0.00 0.05
MAS 161216P00029000 P 12/16/16 29.0 0.00 0.15
MAS 161216P00030000 P 12/16/16 30.0 0.00 0.25
MAS 161216P00031000 P 12/16/16 31.0 0.00 0.15
MAS 161216P00032000 P 12/16/16 32.0 0.15 0.30
MAS 161216P00033000 P 12/16/16 33.0 0.60 0.80
MAS 161216P00034000 P 12/16/16 34.0 1.40 1.75
MAS 161216P00035000 P 12/16/16 35.0 2.35 3.00
MAS 161216P00036000 P 12/16/16 36.0 3.20 3.70
MAS 161216P00037000 P 12/16/16 37.0 4.20 5.10
MAS 161216P00038000 P 12/16/16 38.0 5.20 6.20
MAS 161216P00039000 P 12/16/16 39.0 6.20 6.80
MAS 161216P00040000 P 12/16/16 40.0 7.20 8.30
MAS 161216P00041000 P 12/16/16 41.0 8.20 9.50
MAS 161216P00042000 P 12/16/16 42.0 9.20 9.90
MAS 170120C00013000 C 01/20/17 13.0 19.00 20.20
MAS 170120C00015000 C 01/20/17 15.0 15.50 18.80
MAS 170120C00016000 C 01/20/17 16.0 14.60 17.80
MAS 170120C00017000 C 01/20/17 17.0 13.40 16.80
MAS 170120C00018000 C 01/20/17 18.0 13.00 15.80
MAS 170120C00019000 C 01/20/17 19.0 13.00 14.20
MAS 170120C00020000 C 01/20/17 20.0 11.90 13.30
MAS 170120C00021000 C 01/20/17 21.0 10.80 12.80
MAS 170120C00022000 C 01/20/17 22.0 10.20 10.90
MAS 170120C00023000 C 01/20/17 23.0 9.30 9.80
MAS 170120C00024000 C 01/20/17 24.0 8.40 8.80
MAS 170120C00025000 C 01/20/17 25.0 7.30 8.00
MAS 170120C00026000 C 01/20/17 26.0 6.30 6.90
MAS 170120C00027000 C 01/20/17 27.0 5.20 6.00
MAS 170120C00028000 C 01/20/17 28.0 4.60 5.00
MAS 170120C00029000 C 01/20/17 29.0 3.50 4.00
MAS 170120C00030000 C 01/20/17 30.0 2.80 2.95
MAS 170120C00031000 C 01/20/17 31.0 2.00 2.15
MAS 170120C00032000 C 01/20/17 32.0 1.30 1.45
MAS 170120C00033000 C 01/20/17 33.0 0.75 0.90
MAS 170120C00034000 C 01/20/17 34.0 0.35 0.50
MAS 170120C00035000 C 01/20/17 35.0 0.10 0.25
MAS 170120C00036000 C 01/20/17 36.0 0.00 0.20
MAS 170120C00037000 C 01/20/17 37.0 0.00 0.15
MAS 170120C00038000 C 01/20/17 38.0 0.00 0.10
MAS 170120C00039000 C 01/20/17 39.0 0.00 0.05
MAS 170120C00040000 C 01/20/17 40.0 0.00 0.05
MAS 170120C00041000 C 01/20/17 41.0 0.00 0.05
MAS 170120C00042000 C 01/20/17 42.0 0.00 0.05
MAS 170120C00043000 C 01/20/17 43.0 0.00 0.05
MAS 170120C00044000 C 01/20/17 44.0 0.00 0.05
MAS 170120C00045000 C 01/20/17 45.0 0.00 0.05
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.05
MAS 170120P00015000 P 01/20/17 15.0 0.00 0.05
MAS 170120P00016000 P 01/20/17 16.0 0.00 0.05
MAS 170120P00017000 P 01/20/17 17.0 0.00 0.05
MAS 170120P00018000 P 01/20/17 18.0 0.00 0.05
MAS 170120P00019000 P 01/20/17 19.0 0.00 0.05
MAS 170120P00020000 P 01/20/17 20.0 0.00 0.05
MAS 170120P00021000 P 01/20/17 21.0 0.00 0.10
MAS 170120P00022000 P 01/20/17 22.0 0.00 0.10
MAS 170120P00023000 P 01/20/17 23.0 0.00 0.10
MAS 170120P00024000 P 01/20/17 24.0 0.00 0.10
MAS 170120P00025000 P 01/20/17 25.0 0.00 0.15
MAS 170120P00026000 P 01/20/17 26.0 0.00 0.15
MAS 170120P00027000 P 01/20/17 27.0 0.05 0.25
MAS 170120P00028000 P 01/20/17 28.0 0.10 0.30
MAS 170120P00029000 P 01/20/17 29.0 0.15 0.25
MAS 170120P00030000 P 01/20/17 30.0 0.25 0.40
MAS 170120P00031000 P 01/20/17 31.0 0.50 0.60
MAS 170120P00032000 P 01/20/17 32.0 0.75 0.90
MAS 170120P00033000 P 01/20/17 33.0 1.20 1.35
MAS 170120P00034000 P 01/20/17 34.0 1.85 2.05
MAS 170120P00035000 P 01/20/17 35.0 2.60 2.95
MAS 170120P00036000 P 01/20/17 36.0 3.50 3.80
MAS 170120P00037000 P 01/20/17 37.0 4.40 5.00
MAS 170120P00038000 P 01/20/17 38.0 5.40 6.00
MAS 170120P00039000 P 01/20/17 39.0 6.40 6.80
MAS 170120P00040000 P 01/20/17 40.0 7.30 7.80
MAS 170120P00041000 P 01/20/17 41.0 8.30 8.90
MAS 170120P00042000 P 01/20/17 42.0 7.50 11.70
MAS 170120P00043000 P 01/20/17 43.0 8.50 12.30
MAS 170120P00044000 P 01/20/17 44.0 9.40 13.90
MAS 170120P00045000 P 01/20/17 45.0 12.40 13.00
MAS 170217C00026000 C 02/17/17 26.0 6.30 7.10
MAS 170217C00027000 C 02/17/17 27.0 5.40 6.20
MAS 170217C00028000 C 02/17/17 28.0 4.40 5.20
MAS 170217C00029000 C 02/17/17 29.0 3.80 4.40
MAS 170217C00030000 C 02/17/17 30.0 3.20 3.80
MAS 170217C00031000 C 02/17/17 31.0 2.50 2.65
MAS 170217C00032000 C 02/17/17 32.0 1.85 2.00
MAS 170217C00033000 C 02/17/17 33.0 1.30 1.45
MAS 170217C00034000 C 02/17/17 34.0 0.90 1.05
MAS 170217C00035000 C 02/17/17 35.0 0.60 0.70
MAS 170217C00036000 C 02/17/17 36.0 0.35 0.50
MAS 170217C00037000 C 02/17/17 37.0 0.15 0.40
MAS 170217C00038000 C 02/17/17 38.0 0.05 0.30
MAS 170217C00039000 C 02/17/17 39.0 0.00 0.25
MAS 170217P00026000 P 02/17/17 26.0 0.10 0.35
MAS 170217P00027000 P 02/17/17 27.0 0.25 0.35
MAS 170217P00028000 P 02/17/17 28.0 0.35 0.50
MAS 170217P00029000 P 02/17/17 29.0 0.50 0.60
MAS 170217P00030000 P 02/17/17 30.0 0.75 0.85
MAS 170217P00031000 P 02/17/17 31.0 1.00 1.10
MAS 170217P00032000 P 02/17/17 32.0 1.35 1.45
MAS 170217P00033000 P 02/17/17 33.0 1.80 1.95
MAS 170217P00034000 P 02/17/17 34.0 2.35 2.50
MAS 170217P00035000 P 02/17/17 35.0 3.00 3.30
MAS 170217P00036000 P 02/17/17 36.0 3.80 4.20
MAS 170217P00037000 P 02/17/17 37.0 4.60 5.10
MAS 170217P00038000 P 02/17/17 38.0 5.40 6.00
MAS 170217P00039000 P 02/17/17 39.0 6.50 7.00
MAS 170421C00018000 C 04/21/17 18.0 14.30 15.10
MAS 170421C00019000 C 04/21/17 19.0 12.80 14.30
MAS 170421C00020000 C 04/21/17 20.0 12.40 13.20
MAS 170421C00021000 C 04/21/17 21.0 11.30 12.00
MAS 170421C00022000 C 04/21/17 22.0 10.30 10.90
MAS 170421C00023000 C 04/21/17 23.0 9.40 10.00
MAS 170421C00024000 C 04/21/17 24.0 8.40 9.10
MAS 170421C00025000 C 04/21/17 25.0 7.50 8.30
MAS 170421C00026000 C 04/21/17 26.0 6.60 7.30
MAS 170421C00027000 C 04/21/17 27.0 5.70 6.40
MAS 170421C00028000 C 04/21/17 28.0 4.80 5.40
MAS 170421C00029000 C 04/21/17 29.0 4.00 4.60
MAS 170421C00030000 C 04/21/17 30.0 3.50 3.80
MAS 170421C00031000 C 04/21/17 31.0 2.85 3.10
MAS 170421C00032000 C 04/21/17 32.0 2.25 2.50
MAS 170421C00033000 C 04/21/17 33.0 1.75 2.00
MAS 170421C00034000 C 04/21/17 34.0 1.30 1.50
MAS 170421C00035000 C 04/21/17 35.0 0.90 1.20
MAS 170421C00036000 C 04/21/17 36.0 0.65 0.80
MAS 170421C00037000 C 04/21/17 37.0 0.40 0.60
MAS 170421C00038000 C 04/21/17 38.0 0.25 0.45
MAS 170421C00039000 C 04/21/17 39.0 0.05 0.50
MAS 170421C00040000 C 04/21/17 40.0 0.05 0.40
MAS 170421C00041000 C 04/21/17 41.0 0.00 0.30
MAS 170421C00042000 C 04/21/17 42.0 0.00 0.15
MAS 170421C00043000 C 04/21/17 43.0 0.00 0.15
MAS 170421C00044000 C 04/21/17 44.0 0.00 0.15
MAS 170421C00045000 C 04/21/17 45.0 0.00 0.10
MAS 170421C00046000 C 04/21/17 46.0 0.00 0.10
MAS 170421P00018000 P 04/21/17 18.0 0.00 0.15
MAS 170421P00019000 P 04/21/17 19.0 0.00 0.20
MAS 170421P00020000 P 04/21/17 20.0 0.00 0.25
MAS 170421P00021000 P 04/21/17 21.0 0.05 0.35
MAS 170421P00022000 P 04/21/17 22.0 0.05 0.45
MAS 170421P00023000 P 04/21/17 23.0 0.10 0.45
MAS 170421P00024000 P 04/21/17 24.0 0.15 0.40
MAS 170421P00025000 P 04/21/17 25.0 0.20 0.45
MAS 170421P00026000 P 04/21/17 26.0 0.30 0.50
MAS 170421P00027000 P 04/21/17 27.0 0.40 0.60
MAS 170421P00028000 P 04/21/17 28.0 0.65 0.85
MAS 170421P00029000 P 04/21/17 29.0 0.80 1.05
MAS 170421P00030000 P 04/21/17 30.0 1.05 1.30
MAS 170421P00031000 P 04/21/17 31.0 1.40 1.60
MAS 170421P00032000 P 04/21/17 32.0 1.75 2.05
MAS 170421P00033000 P 04/21/17 33.0 2.20 2.50
MAS 170421P00034000 P 04/21/17 34.0 2.75 3.10
MAS 170421P00035000 P 04/21/17 35.0 3.30 3.70
MAS 170421P00036000 P 04/21/17 36.0 4.00 4.50
MAS 170421P00037000 P 04/21/17 37.0 4.80 5.30
MAS 170421P00038000 P 04/21/17 38.0 5.50 6.20
MAS 170421P00039000 P 04/21/17 39.0 6.40 7.20
MAS 170421P00040000 P 04/21/17 40.0 7.30 8.10
MAS 170421P00041000 P 04/21/17 41.0 8.40 8.90
MAS 170421P00042000 P 04/21/17 42.0 9.40 10.00
MAS 170421P00043000 P 04/21/17 43.0 10.20 10.90
MAS 170421P00044000 P 04/21/17 44.0 10.90 12.20
MAS 170421P00045000 P 04/21/17 45.0 12.00 13.00
MAS 170421P00046000 P 04/21/17 46.0 13.30 14.20
MAS 170721C00018000 C 07/21/17 18.0 14.20 15.10
MAS 170721C00019000 C 07/21/17 19.0 13.00 14.30
MAS 170721C00020000 C 07/21/17 20.0 12.30 13.20
MAS 170721C00021000 C 07/21/17 21.0 11.40 12.30
MAS 170721C00022000 C 07/21/17 22.0 10.60 11.40
MAS 170721C00023000 C 07/21/17 23.0 9.40 10.30
MAS 170721C00024000 C 07/21/17 24.0 8.50 9.30
MAS 170721C00025000 C 07/21/17 25.0 7.70 8.50
MAS 170721C00026000 C 07/21/17 26.0 6.90 7.60
MAS 170721C00027000 C 07/21/17 27.0 6.20 6.70
MAS 170721C00028000 C 07/21/17 28.0 5.30 6.10
MAS 170721C00029000 C 07/21/17 29.0 4.70 5.10
MAS 170721C00030000 C 07/21/17 30.0 3.90 4.40
MAS 170721C00031000 C 07/21/17 31.0 3.50 3.80
MAS 170721C00032000 C 07/21/17 32.0 3.00 3.30
MAS 170721C00033000 C 07/21/17 33.0 2.50 2.75
MAS 170721C00034000 C 07/21/17 34.0 2.00 2.30
MAS 170721C00035000 C 07/21/17 35.0 1.60 1.90
MAS 170721C00036000 C 07/21/17 36.0 1.25 1.45
MAS 170721C00037000 C 07/21/17 37.0 1.00 1.15
MAS 170721C00038000 C 07/21/17 38.0 0.60 1.00
MAS 170721C00039000 C 07/21/17 39.0 0.45 0.75
MAS 170721C00040000 C 07/21/17 40.0 0.25 0.65
MAS 170721C00041000 C 07/21/17 41.0 0.25 0.45
MAS 170721C00042000 C 07/21/17 42.0 0.15 0.45
MAS 170721C00043000 C 07/21/17 43.0 0.05 0.40
MAS 170721C00044000 C 07/21/17 44.0 0.00 0.35
MAS 170721P00018000 P 07/21/17 18.0 0.10 0.25
MAS 170721P00019000 P 07/21/17 19.0 0.10 0.40
MAS 170721P00020000 P 07/21/17 20.0 0.15 0.40
MAS 170721P00021000 P 07/21/17 21.0 0.20 0.40
MAS 170721P00022000 P 07/21/17 22.0 0.20 0.55
MAS 170721P00023000 P 07/21/17 23.0 0.30 0.55
MAS 170721P00024000 P 07/21/17 24.0 0.45 0.65
MAS 170721P00025000 P 07/21/17 25.0 0.50 0.85
MAS 170721P00026000 P 07/21/17 26.0 0.65 0.90
MAS 170721P00027000 P 07/21/17 27.0 0.80 1.15
MAS 170721P00028000 P 07/21/17 28.0 1.05 1.40
MAS 170721P00029000 P 07/21/17 29.0 1.40 1.70
MAS 170721P00030000 P 07/21/17 30.0 1.70 1.90
MAS 170721P00031000 P 07/21/17 31.0 2.00 2.30
MAS 170721P00032000 P 07/21/17 32.0 2.45 2.80
MAS 170721P00033000 P 07/21/17 33.0 2.85 3.30
MAS 170721P00034000 P 07/21/17 34.0 3.40 3.80
MAS 170721P00035000 P 07/21/17 35.0 4.00 4.60
MAS 170721P00036000 P 07/21/17 36.0 4.60 5.10
MAS 170721P00037000 P 07/21/17 37.0 5.30 5.90
MAS 170721P00038000 P 07/21/17 38.0 6.00 6.70
MAS 170721P00039000 P 07/21/17 39.0 6.80 7.40
MAS 170721P00040000 P 07/21/17 40.0 7.70 8.30
MAS 170721P00041000 P 07/21/17 41.0 8.60 9.20
MAS 170721P00042000 P 07/21/17 42.0 9.40 10.20
MAS 170721P00043000 P 07/21/17 43.0 10.40 11.10
MAS 170721P00044000 P 07/21/17 44.0 11.30 12.10
MAS 180119C00013000 C 01/19/18 13.0 18.90 21.00
MAS 180119C00015000 C 01/19/18 15.0 16.70 18.90
MAS 180119C00018000 C 01/19/18 18.0 14.10 15.50
MAS 180119C00020000 C 01/19/18 20.0 12.00 13.90
MAS 180119C00023000 C 01/19/18 23.0 9.60 11.00
MAS 180119C00025000 C 01/19/18 25.0 7.90 9.70
MAS 180119C00027000 C 01/19/18 27.0 6.50 7.80
MAS 180119C00030000 C 01/19/18 30.0 4.70 5.80
MAS 180119C00032000 C 01/19/18 32.0 3.70 4.50
MAS 180119C00035000 C 01/19/18 35.0 2.20 3.10
MAS 180119C00037000 C 01/19/18 37.0 1.80 2.40
MAS 180119C00040000 C 01/19/18 40.0 0.95 1.55
MAS 180119C00045000 C 01/19/18 45.0 0.30 0.85
MAS 180119C00050000 C 01/19/18 50.0 0.05 0.50
MAS 180119P00013000 P 01/19/18 13.0 0.05 0.30
MAS 180119P00015000 P 01/19/18 15.0 0.15 0.50
MAS 180119P00018000 P 01/19/18 18.0 0.25 0.70
MAS 180119P00020000 P 01/19/18 20.0 0.40 0.95
MAS 180119P00023000 P 01/19/18 23.0 0.70 1.35
MAS 180119P00025000 P 01/19/18 25.0 1.10 1.60
MAS 180119P00027000 P 01/19/18 27.0 1.45 2.20
MAS 180119P00030000 P 01/19/18 30.0 2.40 3.50
MAS 180119P00032000 P 01/19/18 32.0 3.30 4.10
MAS 180119P00035000 P 01/19/18 35.0 4.80 5.90
MAS 180119P00037000 P 01/19/18 37.0 5.90 7.40
MAS 180119P00040000 P 01/19/18 40.0 8.10 9.60
MAS 180119P00045000 P 01/19/18 45.0 12.30 14.00
MAS 180119P00050000 P 01/19/18 50.0 17.20 19.10
MAS 190118C00020000 C 01/18/19 20.0 12.50 14.80
MAS 190118C00025000 C 01/18/19 25.0 8.90 10.70
MAS 190118C00028000 C 01/18/19 28.0 7.20 8.70
MAS 190118C00030000 C 01/18/19 30.0 6.10 7.60
MAS 190118C00032000 C 01/18/19 32.0 5.00 6.40
MAS 190118C00035000 C 01/18/19 35.0 3.90 5.10
MAS 190118C00037000 C 01/18/19 37.0 3.00 4.40
MAS 190118C00040000 C 01/18/19 40.0 2.25 3.00
MAS 190118C00042000 C 01/18/19 42.0 1.75 2.70
MAS 190118C00045000 C 01/18/19 45.0 1.20 2.10
MAS 190118C00047000 C 01/18/19 47.0 0.90 1.70
MAS 190118C00050000 C 01/18/19 50.0 0.50 1.40
MAS 190118P00020000 P 01/18/19 20.0 0.90 1.65
MAS 190118P00025000 P 01/18/19 25.0 2.00 2.85
MAS 190118P00028000 P 01/18/19 28.0 2.85 4.00
MAS 190118P00030000 P 01/18/19 30.0 3.70 4.90
MAS 190118P00032000 P 01/18/19 32.0 4.60 5.60
MAS 190118P00035000 P 01/18/19 35.0 6.20 7.60
MAS 190118P00037000 P 01/18/19 37.0 7.40 8.90
MAS 190118P00040000 P 01/18/19 40.0 9.20 11.00
MAS 190118P00042000 P 01/18/19 42.0 10.80 12.50
MAS 190118P00045000 P 01/18/19 45.0 13.00 15.20
MAS 190118P00047000 P 01/18/19 47.0 14.60 16.80
MAS 190118P00050000 P 01/18/19 50.0 17.30 19.50

OPRA data is delayed 15 minutes.