Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-29)Premium Content

Masco Corp (MAS)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 130518C00012000 C 05/18/13 12.0 10.40 10.90
MAS 130518C00013000 C 05/18/13 13.0 9.40 9.90
MAS 130518C00014000 C 05/18/13 14.0 8.40 8.90
MAS 130518C00015000 C 05/18/13 15.0 7.60 7.80
MAS 130518C00016000 C 05/18/13 16.0 6.40 6.90
MAS 130518C00017000 C 05/18/13 17.0 5.60 5.80
MAS 130518C00018000 C 05/18/13 18.0 4.60 4.80
MAS 130518C00019000 C 05/18/13 19.0 3.60 3.80
MAS 130518C00020000 C 05/18/13 20.0 2.70 2.80
MAS 130518C00021000 C 05/18/13 21.0 1.70 1.80
MAS 130518C00022000 C 05/18/13 22.0 0.70 0.80
MAS 130518C00023000 C 05/18/13 23.0 0.00 0.05
MAS 130518C00024000 C 05/18/13 24.0 0.00 0.05
MAS 130518C00025000 C 05/18/13 25.0 0.00 0.05
MAS 130518C00026000 C 05/18/13 26.0 0.00 0.05
MAS 130518C00027000 C 05/18/13 27.0 0.00 0.05
MAS 130518C00028000 C 05/18/13 28.0 0.00 0.05
MAS 130518P00012000 P 05/18/13 12.0 0.00 0.05
MAS 130518P00013000 P 05/18/13 13.0 0.00 0.05
MAS 130518P00014000 P 05/18/13 14.0 0.00 0.05
MAS 130518P00015000 P 05/18/13 15.0 0.00 0.05
MAS 130518P00016000 P 05/18/13 16.0 0.00 0.05
MAS 130518P00017000 P 05/18/13 17.0 0.00 0.05
MAS 130518P00018000 P 05/18/13 18.0 0.00 0.05
MAS 130518P00019000 P 05/18/13 19.0 0.00 0.05
MAS 130518P00020000 P 05/18/13 20.0 0.00 0.05
MAS 130518P00021000 P 05/18/13 21.0 0.00 0.05
MAS 130518P00022000 P 05/18/13 22.0 0.00 0.05
MAS 130518P00023000 P 05/18/13 23.0 0.20 0.35
MAS 130518P00024000 P 05/18/13 24.0 1.20 1.30
MAS 130518P00025000 P 05/18/13 25.0 2.20 2.35
MAS 130518P00026000 P 05/18/13 26.0 3.10 3.60
MAS 130518P00027000 P 05/18/13 27.0 4.10 4.60
MAS 130518P00028000 P 05/18/13 28.0 5.10 5.60
MAS 130622C00011000 C 06/22/13 11.0 11.40 11.90
MAS 130622C00012000 C 06/22/13 12.0 10.40 10.90
MAS 130622C00013000 C 06/22/13 13.0 9.40 9.90
MAS 130622C00014000 C 06/22/13 14.0 8.40 8.90
MAS 130622C00015000 C 06/22/13 15.0 7.60 7.90
MAS 130622C00016000 C 06/22/13 16.0 6.40 6.90
MAS 130622C00017000 C 06/22/13 17.0 5.40 5.90
MAS 130622C00018000 C 06/22/13 18.0 4.70 4.90
MAS 130622C00019000 C 06/22/13 19.0 3.70 3.90
MAS 130622C00020000 C 06/22/13 20.0 2.80 2.95
MAS 130622C00021000 C 06/22/13 21.0 1.95 2.05
MAS 130622C00022000 C 06/22/13 22.0 1.25 1.30
MAS 130622C00023000 C 06/22/13 23.0 0.65 0.75
MAS 130622C00024000 C 06/22/13 24.0 0.30 0.35
MAS 130622C00025000 C 06/22/13 25.0 0.10 0.15
MAS 130622C00026000 C 06/22/13 26.0 0.00 0.10
MAS 130622C00027000 C 06/22/13 27.0 0.00 0.05
MAS 130622P00011000 P 06/22/13 11.0 0.00 0.05
MAS 130622P00012000 P 06/22/13 12.0 0.00 0.05
MAS 130622P00013000 P 06/22/13 13.0 0.00 0.05
MAS 130622P00014000 P 06/22/13 14.0 0.00 0.05
MAS 130622P00015000 P 06/22/13 15.0 0.00 0.05
MAS 130622P00016000 P 06/22/13 16.0 0.00 0.05
MAS 130622P00017000 P 06/22/13 17.0 0.00 0.05
MAS 130622P00018000 P 06/22/13 18.0 0.00 0.05
MAS 130622P00019000 P 06/22/13 19.0 0.05 0.10
MAS 130622P00020000 P 06/22/13 20.0 0.10 0.15
MAS 130622P00021000 P 06/22/13 21.0 0.25 0.30
MAS 130622P00022000 P 06/22/13 22.0 0.50 0.60
MAS 130622P00023000 P 06/22/13 23.0 0.95 1.00
MAS 130622P00024000 P 06/22/13 24.0 1.55 1.65
MAS 130622P00025000 P 06/22/13 25.0 2.35 2.45
MAS 130622P00026000 P 06/22/13 26.0 3.20 3.60
MAS 130622P00027000 P 06/22/13 27.0 4.10 4.60
MAS 130720C00006000 C 07/20/13 6.0 16.40 16.90
MAS 130720C00007000 C 07/20/13 7.0 15.40 15.90
MAS 130720C00008000 C 07/20/13 8.0 14.40 14.90
MAS 130720C00009000 C 07/20/13 9.0 13.40 13.90
MAS 130720C00010000 C 07/20/13 10.0 12.40 12.90
MAS 130720C00011000 C 07/20/13 11.0 11.40 11.90
MAS 130720C00012000 C 07/20/13 12.0 10.40 10.90
MAS 130720C00013000 C 07/20/13 13.0 9.40 9.90
MAS 130720C00014000 C 07/20/13 14.0 8.40 8.90
MAS 130720C00015000 C 07/20/13 15.0 7.70 7.80
MAS 130720C00016000 C 07/20/13 16.0 6.70 6.80
MAS 130720C00017000 C 07/20/13 17.0 5.70 5.90
MAS 130720C00018000 C 07/20/13 18.0 4.80 4.90
MAS 130720C00019000 C 07/20/13 19.0 3.80 4.00
MAS 130720C00020000 C 07/20/13 20.0 3.00 3.10
MAS 130720C00021000 C 07/20/13 21.0 2.20 2.30
MAS 130720C00022000 C 07/20/13 22.0 1.50 1.60
MAS 130720C00023000 C 07/20/13 23.0 1.00 1.05
MAS 130720C00024000 C 07/20/13 24.0 0.55 0.65
MAS 130720C00025000 C 07/20/13 25.0 0.30 0.35
MAS 130720C00026000 C 07/20/13 26.0 0.15 0.20
MAS 130720C00027000 C 07/20/13 27.0 0.00 0.15
MAS 130720P00006000 P 07/20/13 6.0 0.00 0.05
MAS 130720P00007000 P 07/20/13 7.0 0.00 0.05
MAS 130720P00008000 P 07/20/13 8.0 0.00 0.05
MAS 130720P00009000 P 07/20/13 9.0 0.00 0.05
MAS 130720P00010000 P 07/20/13 10.0 0.00 0.05
MAS 130720P00011000 P 07/20/13 11.0 0.00 0.05
MAS 130720P00012000 P 07/20/13 12.0 0.00 0.05
MAS 130720P00013000 P 07/20/13 13.0 0.00 0.05
MAS 130720P00014000 P 07/20/13 14.0 0.00 0.05
MAS 130720P00015000 P 07/20/13 15.0 0.00 0.05
MAS 130720P00016000 P 07/20/13 16.0 0.00 0.05
MAS 130720P00017000 P 07/20/13 17.0 0.05 0.10
MAS 130720P00018000 P 07/20/13 18.0 0.10 0.15
MAS 130720P00019000 P 07/20/13 19.0 0.15 0.25
MAS 130720P00020000 P 07/20/13 20.0 0.30 0.40
MAS 130720P00021000 P 07/20/13 21.0 0.55 0.60
MAS 130720P00022000 P 07/20/13 22.0 0.85 0.90
MAS 130720P00023000 P 07/20/13 23.0 1.30 1.40
MAS 130720P00024000 P 07/20/13 24.0 1.90 2.00
MAS 130720P00025000 P 07/20/13 25.0 2.60 2.70
MAS 130720P00026000 P 07/20/13 26.0 3.40 3.60
MAS 130720P00027000 P 07/20/13 27.0 4.30 4.50
MAS 131019C00009000 C 10/19/13 9.0 13.30 13.90
MAS 131019C00010000 C 10/19/13 10.0 12.30 13.00
MAS 131019C00011000 C 10/19/13 11.0 11.30 12.00
MAS 131019C00012000 C 10/19/13 12.0 10.40 10.90
MAS 131019C00013000 C 10/19/13 13.0 9.40 9.90
MAS 131019C00014000 C 10/19/13 14.0 8.40 9.00
MAS 131019C00015000 C 10/19/13 15.0 7.80 8.00
MAS 131019C00016000 C 10/19/13 16.0 6.90 7.00
MAS 131019C00017000 C 10/19/13 17.0 6.00 6.10
MAS 131019C00018000 C 10/19/13 18.0 5.10 5.30
MAS 131019C00019000 C 10/19/13 19.0 4.30 4.50
MAS 131019C00020000 C 10/19/13 20.0 3.60 3.70
MAS 131019C00021000 C 10/19/13 21.0 2.90 3.10
MAS 131019C00022000 C 10/19/13 22.0 2.30 2.45
MAS 131019C00023000 C 10/19/13 23.0 1.80 1.90
MAS 131019C00024000 C 10/19/13 24.0 1.35 1.45
MAS 131019C00025000 C 10/19/13 25.0 1.00 1.10
MAS 131019C00026000 C 10/19/13 26.0 0.70 0.80
MAS 131019C00027000 C 10/19/13 27.0 0.50 0.60
MAS 131019C00028000 C 10/19/13 28.0 0.35 0.40
MAS 131019C00029000 C 10/19/13 29.0 0.20 0.30
MAS 131019P00009000 P 10/19/13 9.0 0.00 0.05
MAS 131019P00010000 P 10/19/13 10.0 0.00 0.10
MAS 131019P00011000 P 10/19/13 11.0 0.00 0.10
MAS 131019P00012000 P 10/19/13 12.0 0.00 0.10
MAS 131019P00013000 P 10/19/13 13.0 0.05 0.15
MAS 131019P00014000 P 10/19/13 14.0 0.10 0.20
MAS 131019P00015000 P 10/19/13 15.0 0.15 0.25
MAS 131019P00016000 P 10/19/13 16.0 0.25 0.30
MAS 131019P00017000 P 10/19/13 17.0 0.35 0.45
MAS 131019P00018000 P 10/19/13 18.0 0.50 0.60
MAS 131019P00019000 P 10/19/13 19.0 0.70 0.80
MAS 131019P00020000 P 10/19/13 20.0 0.95 1.05
MAS 131019P00021000 P 10/19/13 21.0 1.30 1.40
MAS 131019P00022000 P 10/19/13 22.0 1.70 1.80
MAS 131019P00023000 P 10/19/13 23.0 2.15 2.25
MAS 131019P00024000 P 10/19/13 24.0 2.70 2.85
MAS 131019P00025000 P 10/19/13 25.0 3.30 3.50
MAS 131019P00026000 P 10/19/13 26.0 4.00 4.20
MAS 131019P00027000 P 10/19/13 27.0 4.80 5.00
MAS 131019P00028000 P 10/19/13 28.0 5.60 5.80
MAS 131019P00029000 P 10/19/13 29.0 6.50 6.70
MAS 140118C00003000 C 01/18/14 3.0 19.30 19.90
MAS 140118C00005000 C 01/18/14 5.0 17.30 17.90
MAS 140118C00007000 C 01/18/14 7.0 15.30 15.90
MAS 140118C00009000 C 01/18/14 9.0 13.30 14.00
MAS 140118C00010000 C 01/18/14 10.0 12.40 12.90
MAS 140118C00011000 C 01/18/14 11.0 11.30 11.90
MAS 140118C00012000 C 01/18/14 12.0 10.40 11.00
MAS 140118C00013000 C 01/18/14 13.0 9.40 10.00
MAS 140118C00014000 C 01/18/14 14.0 8.50 9.10
MAS 140118C00015000 C 01/18/14 15.0 7.90 8.10
MAS 140118C00016000 C 01/18/14 16.0 7.10 7.20
MAS 140118C00017000 C 01/18/14 17.0 6.20 6.40
MAS 140118C00018000 C 01/18/14 18.0 5.40 5.60
MAS 140118C00019000 C 01/18/14 19.0 4.70 4.90
MAS 140118C00020000 C 01/18/14 20.0 4.00 4.20
MAS 140118C00021000 C 01/18/14 21.0 3.40 3.50
MAS 140118C00022000 C 01/18/14 22.0 2.85 2.95
MAS 140118C00023000 C 01/18/14 23.0 2.35 2.45
MAS 140118C00024000 C 01/18/14 24.0 1.90 2.00
MAS 140118C00025000 C 01/18/14 25.0 1.50 1.60
MAS 140118C00026000 C 01/18/14 26.0 1.20 1.30
MAS 140118C00027000 C 01/18/14 27.0 0.90 1.05
MAS 140118C00028000 C 01/18/14 28.0 0.70 0.80
MAS 140118C00030000 C 01/18/14 30.0 0.35 0.45
MAS 140118C00035000 C 01/18/14 35.0 0.05 0.15
MAS 140118P00003000 P 01/18/14 3.0 0.00 0.05
MAS 140118P00005000 P 01/18/14 5.0 0.00 0.05
MAS 140118P00007000 P 01/18/14 7.0 0.00 0.05
MAS 140118P00009000 P 01/18/14 9.0 0.00 0.10
MAS 140118P00010000 P 01/18/14 10.0 0.00 0.10
MAS 140118P00011000 P 01/18/14 11.0 0.00 0.15
MAS 140118P00012000 P 01/18/14 12.0 0.10 0.20
MAS 140118P00013000 P 01/18/14 13.0 0.15 0.25
MAS 140118P00014000 P 01/18/14 14.0 0.25 0.35
MAS 140118P00015000 P 01/18/14 15.0 0.35 0.45
MAS 140118P00016000 P 01/18/14 16.0 0.50 0.60
MAS 140118P00017000 P 01/18/14 17.0 0.65 0.75
MAS 140118P00018000 P 01/18/14 18.0 0.85 1.00
MAS 140118P00019000 P 01/18/14 19.0 1.15 1.25
MAS 140118P00020000 P 01/18/14 20.0 1.45 1.55
MAS 140118P00021000 P 01/18/14 21.0 1.80 1.95
MAS 140118P00022000 P 01/18/14 22.0 2.25 2.35
MAS 140118P00023000 P 01/18/14 23.0 2.75 2.85
MAS 140118P00024000 P 01/18/14 24.0 3.30 3.40
MAS 140118P00025000 P 01/18/14 25.0 3.90 4.10
MAS 140118P00026000 P 01/18/14 26.0 4.50 4.70
MAS 140118P00027000 P 01/18/14 27.0 5.30 5.50
MAS 140118P00028000 P 01/18/14 28.0 6.00 6.30
MAS 140118P00030000 P 01/18/14 30.0 7.70 7.90
MAS 140118P00035000 P 01/18/14 35.0 12.40 12.60
MAS 150117C00003000 C 01/17/15 3.0 19.30 20.00
MAS 150117C00005000 C 01/17/15 5.0 17.30 18.00
MAS 150117C00008000 C 01/17/15 8.0 14.20 15.00
MAS 150117C00010000 C 01/17/15 10.0 12.50 13.00
MAS 150117C00013000 C 01/17/15 13.0 9.80 10.40
MAS 150117C00015000 C 01/17/15 15.0 8.50 8.70
MAS 150117C00017000 C 01/17/15 17.0 7.00 7.30
MAS 150117C00020000 C 01/17/15 20.0 5.10 5.40
MAS 150117C00022000 C 01/17/15 22.0 4.10 4.30
MAS 150117C00025000 C 01/17/15 25.0 2.80 3.00
MAS 150117C00030000 C 01/17/15 30.0 1.35 1.50
MAS 150117C00035000 C 01/17/15 35.0 0.55 0.70
MAS 150117P00003000 P 01/17/15 3.0 0.00 0.05
MAS 150117P00005000 P 01/17/15 5.0 0.00 0.10
MAS 150117P00008000 P 01/17/15 8.0 0.10 0.25
MAS 150117P00010000 P 01/17/15 10.0 0.30 0.50
MAS 150117P00013000 P 01/17/15 13.0 0.75 0.90
MAS 150117P00015000 P 01/17/15 15.0 1.20 1.35
MAS 150117P00017000 P 01/17/15 17.0 1.75 1.85
MAS 150117P00020000 P 01/17/15 20.0 2.75 3.00
MAS 150117P00022000 P 01/17/15 22.0 3.80 4.00
MAS 150117P00025000 P 01/17/15 25.0 5.50 5.70
MAS 150117P00030000 P 01/17/15 30.0 8.90 9.40
MAS 150117P00035000 P 01/17/15 35.0 13.10 13.60