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 (2014-09-26)Premium Content

Masco Corp (MAS)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 141122C00014000 C 11/22/14 14.0 8.50 9.20
MAS 141122C00015000 C 11/22/14 15.0 7.50 8.20
MAS 141122C00016000 C 11/22/14 16.0 6.50 7.20
MAS 141122C00017000 C 11/22/14 17.0 5.60 6.20
MAS 141122C00018000 C 11/22/14 18.0 4.60 5.20
MAS 141122C00019000 C 11/22/14 19.0 3.60 4.30
MAS 141122C00020000 C 11/22/14 20.0 2.80 3.30
MAS 141122C00021000 C 11/22/14 21.0 1.90 2.40
MAS 141122C00022000 C 11/22/14 22.0 1.50 1.60
MAS 141122C00023000 C 11/22/14 23.0 0.85 0.95
MAS 141122C00024000 C 11/22/14 24.0 0.40 0.50
MAS 141122C00025000 C 11/22/14 25.0 0.15 0.25
MAS 141122C00026000 C 11/22/14 26.0 0.05 0.20
MAS 141122C00027000 C 11/22/14 27.0 0.00 0.15
MAS 141122C00028000 C 11/22/14 28.0 0.00 0.10
MAS 141122C00029000 C 11/22/14 29.0 0.00 0.05
MAS 141122C00030000 C 11/22/14 30.0 0.00 0.05
MAS 141122C00031000 C 11/22/14 31.0 0.00 0.05
MAS 141122C00032000 C 11/22/14 32.0 0.00 0.05
MAS 141122P00014000 P 11/22/14 14.0 0.00 0.05
MAS 141122P00015000 P 11/22/14 15.0 0.00 0.05
MAS 141122P00016000 P 11/22/14 16.0 0.00 0.05
MAS 141122P00017000 P 11/22/14 17.0 0.00 0.10
MAS 141122P00018000 P 11/22/14 18.0 0.00 0.15
MAS 141122P00019000 P 11/22/14 19.0 0.05 0.20
MAS 141122P00020000 P 11/22/14 20.0 0.10 0.25
MAS 141122P00021000 P 11/22/14 21.0 0.20 0.35
MAS 141122P00022000 P 11/22/14 22.0 0.40 0.55
MAS 141122P00023000 P 11/22/14 23.0 0.75 0.95
MAS 141122P00024000 P 11/22/14 24.0 1.30 1.55
MAS 141122P00025000 P 11/22/14 25.0 2.05 2.55
MAS 141122P00026000 P 11/22/14 26.0 2.90 3.60
MAS 141122P00027000 P 11/22/14 27.0 3.90 4.50
MAS 141122P00028000 P 11/22/14 28.0 4.80 5.50
MAS 141122P00029000 P 11/22/14 29.0 5.80 6.50
MAS 141122P00030000 P 11/22/14 30.0 6.80 7.50
MAS 141122P00031000 P 11/22/14 31.0 7.80 8.50
MAS 141122P00032000 P 11/22/14 32.0 8.80 9.50
MAS 141220C00013000 C 12/20/14 13.0 9.50 10.20
MAS 141220C00014000 C 12/20/14 14.0 8.50 9.20
MAS 141220C00015000 C 12/20/14 15.0 7.50 8.20
MAS 141220C00016000 C 12/20/14 16.0 6.60 7.20
MAS 141220C00017000 C 12/20/14 17.0 5.60 6.30
MAS 141220C00018000 C 12/20/14 18.0 4.60 5.30
MAS 141220C00019000 C 12/20/14 19.0 3.70 4.30
MAS 141220C00020000 C 12/20/14 20.0 2.85 3.40
MAS 141220C00021000 C 12/20/14 21.0 2.25 2.55
MAS 141220C00022000 C 12/20/14 22.0 1.70 1.80
MAS 141220C00023000 C 12/20/14 23.0 1.05 1.15
MAS 141220C00024000 C 12/20/14 24.0 0.60 0.70
MAS 141220C00025000 C 12/20/14 25.0 0.30 0.40
MAS 141220C00026000 C 12/20/14 26.0 0.10 0.30
MAS 141220C00027000 C 12/20/14 27.0 0.05 0.25
MAS 141220C00028000 C 12/20/14 28.0 0.00 0.20
MAS 141220C00029000 C 12/20/14 29.0 0.00 0.10
MAS 141220P00013000 P 12/20/14 13.0 0.00 0.05
MAS 141220P00014000 P 12/20/14 14.0 0.00 0.05
MAS 141220P00015000 P 12/20/14 15.0 0.00 0.05
MAS 141220P00016000 P 12/20/14 16.0 0.00 0.15
MAS 141220P00017000 P 12/20/14 17.0 0.00 0.25
MAS 141220P00018000 P 12/20/14 18.0 0.00 0.25
MAS 141220P00019000 P 12/20/14 19.0 0.05 0.30
MAS 141220P00020000 P 12/20/14 20.0 0.20 0.35
MAS 141220P00021000 P 12/20/14 21.0 0.35 0.50
MAS 141220P00022000 P 12/20/14 22.0 0.60 0.80
MAS 141220P00023000 P 12/20/14 23.0 1.00 1.15
MAS 141220P00024000 P 12/20/14 24.0 1.55 1.70
MAS 141220P00025000 P 12/20/14 25.0 2.25 2.75
MAS 141220P00026000 P 12/20/14 26.0 3.00 3.60
MAS 141220P00027000 P 12/20/14 27.0 3.90 4.60
MAS 141220P00028000 P 12/20/14 28.0 4.90 5.50
MAS 141220P00029000 P 12/20/14 29.0 5.90 6.50
MAS 150117C00003000 C 01/17/15 3.0 19.50 20.40
MAS 150117C00005000 C 01/17/15 5.0 17.40 18.40
MAS 150117C00008000 C 01/17/15 8.0 14.10 15.40
MAS 150117C00010000 C 01/17/15 10.0 12.50 13.20
MAS 150117C00012000 C 01/17/15 12.0 10.40 11.30
MAS 150117C00013000 C 01/17/15 13.0 9.50 10.20
MAS 150117C00014000 C 01/17/15 14.0 8.20 9.40
MAS 150117C00015000 C 01/17/15 15.0 7.60 8.20
MAS 150117C00016000 C 01/17/15 16.0 6.60 7.30
MAS 150117C00017000 C 01/17/15 17.0 5.60 6.30
MAS 150117C00018000 C 01/17/15 18.0 4.70 5.30
MAS 150117C00019000 C 01/17/15 19.0 3.80 4.40
MAS 150117C00020000 C 01/17/15 20.0 3.00 3.50
MAS 150117C00021000 C 01/17/15 21.0 2.40 2.65
MAS 150117C00022000 C 01/17/15 22.0 1.80 1.95
MAS 150117C00023000 C 01/17/15 23.0 1.20 1.35
MAS 150117C00024000 C 01/17/15 24.0 0.75 0.90
MAS 150117C00025000 C 01/17/15 25.0 0.45 0.55
MAS 150117C00026000 C 01/17/15 26.0 0.20 0.35
MAS 150117C00027000 C 01/17/15 27.0 0.05 0.25
MAS 150117C00028000 C 01/17/15 28.0 0.05 0.20
MAS 150117C00029000 C 01/17/15 29.0 0.00 0.20
MAS 150117C00030000 C 01/17/15 30.0 0.00 0.10
MAS 150117C00031000 C 01/17/15 31.0 0.00 0.10
MAS 150117C00032000 C 01/17/15 32.0 0.00 0.05
MAS 150117C00033000 C 01/17/15 33.0 0.00 0.05
MAS 150117C00034000 C 01/17/15 34.0 0.00 0.05
MAS 150117C00035000 C 01/17/15 35.0 0.00 0.05
MAS 150117P00003000 P 01/17/15 3.0 0.00 0.05
MAS 150117P00005000 P 01/17/15 5.0 0.00 0.05
MAS 150117P00008000 P 01/17/15 8.0 0.00 0.05
MAS 150117P00010000 P 01/17/15 10.0 0.00 0.05
MAS 150117P00012000 P 01/17/15 12.0 0.00 0.05
MAS 150117P00013000 P 01/17/15 13.0 0.00 0.05
MAS 150117P00014000 P 01/17/15 14.0 0.00 0.10
MAS 150117P00015000 P 01/17/15 15.0 0.00 0.15
MAS 150117P00016000 P 01/17/15 16.0 0.00 0.20
MAS 150117P00017000 P 01/17/15 17.0 0.05 0.25
MAS 150117P00018000 P 01/17/15 18.0 0.10 0.30
MAS 150117P00019000 P 01/17/15 19.0 0.20 0.35
MAS 150117P00020000 P 01/17/15 20.0 0.30 0.45
MAS 150117P00021000 P 01/17/15 21.0 0.50 0.65
MAS 150117P00022000 P 01/17/15 22.0 0.80 0.90
MAS 150117P00023000 P 01/17/15 23.0 1.20 1.35
MAS 150117P00024000 P 01/17/15 24.0 1.75 1.90
MAS 150117P00025000 P 01/17/15 25.0 2.40 2.90
MAS 150117P00026000 P 01/17/15 26.0 3.20 3.80
MAS 150117P00027000 P 01/17/15 27.0 4.00 4.70
MAS 150117P00028000 P 01/17/15 28.0 4.90 5.60
MAS 150117P00029000 P 01/17/15 29.0 5.90 6.60
MAS 150117P00030000 P 01/17/15 30.0 6.90 7.60
MAS 150117P00031000 P 01/17/15 31.0 7.80 8.70
MAS 150117P00032000 P 01/17/15 32.0 8.80 9.60
MAS 150117P00033000 P 01/17/15 33.0 9.80 10.60
MAS 150117P00034000 P 01/17/15 34.0 10.70 11.60
MAS 150117P00035000 P 01/17/15 35.0 11.80 12.60
MAS 150417C00013000 C 04/17/15 13.0 9.60 10.30
MAS 150417C00014000 C 04/17/15 14.0 8.40 9.30
MAS 150417C00015000 C 04/17/15 15.0 7.50 8.30
MAS 150417C00016000 C 04/17/15 16.0 6.70 7.40
MAS 150417C00017000 C 04/17/15 17.0 5.80 6.40
MAS 150417C00018000 C 04/17/15 18.0 4.90 5.60
MAS 150417C00019000 C 04/17/15 19.0 4.10 4.70
MAS 150417C00020000 C 04/17/15 20.0 3.30 3.90
MAS 150417C00021000 C 04/17/15 21.0 2.80 3.20
MAS 150417C00022000 C 04/17/15 22.0 2.15 2.45
MAS 150417C00023000 C 04/17/15 23.0 1.60 1.90
MAS 150417C00024000 C 04/17/15 24.0 1.20 1.45
MAS 150417C00025000 C 04/17/15 25.0 0.85 1.10
MAS 150417C00026000 C 04/17/15 26.0 0.60 0.75
MAS 150417C00027000 C 04/17/15 27.0 0.40 0.60
MAS 150417C00028000 C 04/17/15 28.0 0.25 0.45
MAS 150417C00029000 C 04/17/15 29.0 0.15 0.30
MAS 150417C00030000 C 04/17/15 30.0 0.05 0.30
MAS 150417C00031000 C 04/17/15 31.0 0.05 0.25
MAS 150417C00032000 C 04/17/15 32.0 0.00 0.25
MAS 150417C00033000 C 04/17/15 33.0 0.00 0.25
MAS 150417C00034000 C 04/17/15 34.0 0.00 0.20
MAS 150417P00013000 P 04/17/15 13.0 0.00 0.20
MAS 150417P00014000 P 04/17/15 14.0 0.05 0.25
MAS 150417P00015000 P 04/17/15 15.0 0.10 0.25
MAS 150417P00016000 P 04/17/15 16.0 0.15 0.35
MAS 150417P00017000 P 04/17/15 17.0 0.25 0.40
MAS 150417P00018000 P 04/17/15 18.0 0.35 0.55
MAS 150417P00019000 P 04/17/15 19.0 0.55 0.75
MAS 150417P00020000 P 04/17/15 20.0 0.75 0.95
MAS 150417P00021000 P 04/17/15 21.0 1.05 1.30
MAS 150417P00022000 P 04/17/15 22.0 1.40 1.60
MAS 150417P00023000 P 04/17/15 23.0 1.85 2.15
MAS 150417P00024000 P 04/17/15 24.0 2.40 2.70
MAS 150417P00025000 P 04/17/15 25.0 3.00 3.50
MAS 150417P00026000 P 04/17/15 26.0 3.70 4.20
MAS 150417P00027000 P 04/17/15 27.0 4.50 5.10
MAS 150417P00028000 P 04/17/15 28.0 5.30 5.90
MAS 150417P00029000 P 04/17/15 29.0 6.20 7.20
MAS 150417P00030000 P 04/17/15 30.0 7.10 8.20
MAS 150417P00031000 P 04/17/15 31.0 8.00 8.70
MAS 150417P00032000 P 04/17/15 32.0 9.00 9.90
MAS 150417P00033000 P 04/17/15 33.0 10.00 11.00
MAS 150417P00034000 P 04/17/15 34.0 10.90 11.70
MAS 160115C00013000 C 01/15/16 13.0 9.60 10.50
MAS 160115C00015000 C 01/15/16 15.0 7.90 8.70
MAS 160115C00018000 C 01/15/16 18.0 5.50 6.40
MAS 160115C00020000 C 01/15/16 20.0 4.20 4.90
MAS 160115C00022000 C 01/15/16 22.0 3.10 3.80
MAS 160115C00025000 C 01/15/16 25.0 1.90 2.40
MAS 160115C00027000 C 01/15/16 27.0 1.30 1.75
MAS 160115C00030000 C 01/15/16 30.0 0.65 1.00
MAS 160115C00035000 C 01/15/16 35.0 0.10 0.50
MAS 160115P00013000 P 01/15/16 13.0 0.15 0.60
MAS 160115P00015000 P 01/15/16 15.0 0.40 0.85
MAS 160115P00018000 P 01/15/16 18.0 1.10 1.55
MAS 160115P00020000 P 01/15/16 20.0 1.80 2.20
MAS 160115P00022000 P 01/15/16 22.0 2.50 3.20
MAS 160115P00025000 P 01/15/16 25.0 4.30 4.90
MAS 160115P00027000 P 01/15/16 27.0 5.50 6.30
MAS 160115P00030000 P 01/15/16 30.0 7.90 8.60
MAS 160115P00035000 P 01/15/16 35.0 12.20 13.20
MAS 170120C00013000 C 01/20/17 13.0 9.40 11.20
MAS 170120C00015000 C 01/20/17 15.0 7.90 9.20
MAS 170120C00018000 C 01/20/17 18.0 6.10 7.20
MAS 170120C00020000 C 01/20/17 20.0 5.00 6.10
MAS 170120C00022000 C 01/20/17 22.0 4.00 4.90
MAS 170120C00025000 C 01/20/17 25.0 2.85 3.60
MAS 170120C00027000 C 01/20/17 27.0 2.20 2.95
MAS 170120C00030000 C 01/20/17 30.0 1.50 2.05
MAS 170120C00032000 C 01/20/17 32.0 1.15 1.65
MAS 170120C00035000 C 01/20/17 35.0 0.75 1.20
MAS 170120P00013000 P 01/20/17 13.0 0.60 0.90
MAS 170120P00015000 P 01/20/17 15.0 1.05 1.50
MAS 170120P00018000 P 01/20/17 18.0 2.00 2.45
MAS 170120P00020000 P 01/20/17 20.0 2.70 3.40
MAS 170120P00022000 P 01/20/17 22.0 3.70 4.40
MAS 170120P00025000 P 01/20/17 25.0 5.30 6.20
MAS 170120P00027000 P 01/20/17 27.0 6.60 7.50
MAS 170120P00030000 P 01/20/17 30.0 8.70 9.70
MAS 170120P00032000 P 01/20/17 32.0 10.10 11.30
MAS 170120P00035000 P 01/20/17 35.0 12.60 14.10

OPRA data is delayed 15 minutes.