Options Lookup

VL Survey Page (Mar 15, 2024) Premium Content
Masco Corp (MAS)

As of Apr 25 2024 5:08PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 240517C00040000 C May 17, 2024 40.0 28.80 32.00
MAS 240517C00045000 C May 17, 2024 45.0 22.90 27.00
MAS 240517C00050000 C May 17, 2024 50.0 18.10 21.20
MAS 240517C00055000 C May 17, 2024 55.0 13.30 16.30
MAS 240517C00060000 C May 17, 2024 60.0 8.10 12.00
MAS 240517C00065000 C May 17, 2024 65.0 4.50 5.60
MAS 240517C00070000 C May 17, 2024 70.0 1.65 1.85
MAS 240517C00075000 C May 17, 2024 75.0 0.25 0.35
MAS 240517C00080000 C May 17, 2024 80.0 0.00 0.05
MAS 240517C00085000 C May 17, 2024 85.0 0.00 0.05
MAS 240517C00090000 C May 17, 2024 90.0 0.00 0.05
MAS 240517C00095000 C May 17, 2024 95.0 0.00 0.75
MAS 240517C00100000 C May 17, 2024 100.0 0.00 0.75
MAS 240517C00105000 C May 17, 2024 105.0 0.00 0.75
MAS 240517C00110000 C May 17, 2024 110.0 0.00 0.75
MAS 240517P00040000 P May 17, 2024 40.0 0.00 0.75
MAS 240517P00045000 P May 17, 2024 45.0 0.00 0.75
MAS 240517P00050000 P May 17, 2024 50.0 0.00 0.75
MAS 240517P00055000 P May 17, 2024 55.0 0.00 0.05
MAS 240517P00060000 P May 17, 2024 60.0 0.00 0.20
MAS 240517P00065000 P May 17, 2024 65.0 0.25 0.40
MAS 240517P00070000 P May 17, 2024 70.0 1.55 1.75
MAS 240517P00075000 P May 17, 2024 75.0 4.60 5.40
MAS 240517P00080000 P May 17, 2024 80.0 8.70 11.50
MAS 240517P00085000 P May 17, 2024 85.0 12.70 17.10
MAS 240517P00090000 P May 17, 2024 90.0 18.20 21.70
MAS 240517P00095000 P May 17, 2024 95.0 23.10 27.20
MAS 240517P00100000 P May 17, 2024 100.0 28.10 32.20
MAS 240517P00105000 P May 17, 2024 105.0 33.10 37.20
MAS 240517P00110000 P May 17, 2024 110.0 38.10 42.20
MAS 240621C00040000 C Jun 21, 2024 40.0 27.90 32.00
MAS 240621C00045000 C Jun 21, 2024 45.0 22.90 27.00
MAS 240621C00050000 C Jun 21, 2024 50.0 18.30 21.90
MAS 240621C00055000 C Jun 21, 2024 55.0 12.70 17.40
MAS 240621C00060000 C Jun 21, 2024 60.0 10.20 11.80
MAS 240621C00065000 C Jun 21, 2024 65.0 5.90 7.80
MAS 240621C00070000 C Jun 21, 2024 70.0 2.60 2.70
MAS 240621C00075000 C Jun 21, 2024 75.0 0.75 0.85
MAS 240621C00080000 C Jun 21, 2024 80.0 0.20 0.30
MAS 240621C00085000 C Jun 21, 2024 85.0 0.00 0.45
MAS 240621C00090000 C Jun 21, 2024 90.0 0.00 0.75
MAS 240621C00095000 C Jun 21, 2024 95.0 0.00 0.75
MAS 240621C00100000 C Jun 21, 2024 100.0 0.00 0.50
MAS 240621C00105000 C Jun 21, 2024 105.0 0.00 0.75
MAS 240621P00040000 P Jun 21, 2024 40.0 0.00 0.75
MAS 240621P00045000 P Jun 21, 2024 45.0 0.00 0.75
MAS 240621P00050000 P Jun 21, 2024 50.0 0.00 0.75
MAS 240621P00055000 P Jun 21, 2024 55.0 0.00 0.75
MAS 240621P00060000 P Jun 21, 2024 60.0 0.25 0.40
MAS 240621P00065000 P Jun 21, 2024 65.0 0.85 0.90
MAS 240621P00070000 P Jun 21, 2024 70.0 2.45 2.55
MAS 240621P00075000 P Jun 21, 2024 75.0 5.60 5.90
MAS 240621P00080000 P Jun 21, 2024 80.0 10.00 10.40
MAS 240621P00085000 P Jun 21, 2024 85.0 12.70 17.00
MAS 240621P00090000 P Jun 21, 2024 90.0 18.00 22.20
MAS 240621P00095000 P Jun 21, 2024 95.0 23.00 27.20
MAS 240621P00100000 P Jun 21, 2024 100.0 28.10 32.20
MAS 240621P00105000 P Jun 21, 2024 105.0 33.10 37.20
MAS 240719C00030000 C Jul 19, 2024 30.0 37.90 42.00
MAS 240719C00035000 C Jul 19, 2024 35.0 33.00 37.00
MAS 240719C00040000 C Jul 19, 2024 40.0 28.10 32.10
MAS 240719C00045000 C Jul 19, 2024 45.0 23.20 27.20
MAS 240719C00050000 C Jul 19, 2024 50.0 18.00 22.20
MAS 240719C00055000 C Jul 19, 2024 55.0 13.60 17.30
MAS 240719C00060000 C Jul 19, 2024 60.0 10.70 12.90
MAS 240719C00065000 C Jul 19, 2024 65.0 6.50 6.80
MAS 240719C00070000 C Jul 19, 2024 70.0 3.30 3.50
MAS 240719C00075000 C Jul 19, 2024 75.0 1.30 1.40
MAS 240719C00080000 C Jul 19, 2024 80.0 0.45 0.55
MAS 240719C00085000 C Jul 19, 2024 85.0 0.15 0.25
MAS 240719C00090000 C Jul 19, 2024 90.0 0.00 0.75
MAS 240719C00095000 C Jul 19, 2024 95.0 0.00 0.75
MAS 240719C00100000 C Jul 19, 2024 100.0 0.00 0.75
MAS 240719C00105000 C Jul 19, 2024 105.0 0.00 0.75
MAS 240719C00110000 C Jul 19, 2024 110.0 0.00 0.75
MAS 240719C00115000 C Jul 19, 2024 115.0 0.00 0.75
MAS 240719P00030000 P Jul 19, 2024 30.0 0.00 0.75
MAS 240719P00035000 P Jul 19, 2024 35.0 0.00 0.40
MAS 240719P00040000 P Jul 19, 2024 40.0 0.00 0.75
MAS 240719P00045000 P Jul 19, 2024 45.0 0.00 0.75
MAS 240719P00050000 P Jul 19, 2024 50.0 0.00 0.75
MAS 240719P00055000 P Jul 19, 2024 55.0 0.15 0.30
MAS 240719P00060000 P Jul 19, 2024 60.0 0.50 0.60
MAS 240719P00065000 P Jul 19, 2024 65.0 1.20 1.30
MAS 240719P00070000 P Jul 19, 2024 70.0 2.90 3.10
MAS 240719P00075000 P Jul 19, 2024 75.0 5.90 6.20
MAS 240719P00080000 P Jul 19, 2024 80.0 8.20 11.60
MAS 240719P00085000 P Jul 19, 2024 85.0 13.50 17.10
MAS 240719P00090000 P Jul 19, 2024 90.0 18.20 22.20
MAS 240719P00095000 P Jul 19, 2024 95.0 23.00 27.20
MAS 240719P00100000 P Jul 19, 2024 100.0 28.10 32.20
MAS 240719P00105000 P Jul 19, 2024 105.0 33.10 37.20
MAS 240719P00110000 P Jul 19, 2024 110.0 38.10 42.20
MAS 240719P00115000 P Jul 19, 2024 115.0 43.10 47.20
MAS 241018C00040000 C Oct 18, 2024 40.0 28.40 32.60
MAS 241018C00045000 C Oct 18, 2024 45.0 23.60 27.80
MAS 241018C00050000 C Oct 18, 2024 50.0 20.70 22.00
MAS 241018C00055000 C Oct 18, 2024 55.0 15.70 17.80
MAS 241018C00060000 C Oct 18, 2024 60.0 12.10 13.50
MAS 241018C00065000 C Oct 18, 2024 65.0 8.40 9.60
MAS 241018C00070000 C Oct 18, 2024 70.0 5.30 5.60
MAS 241018C00075000 C Oct 18, 2024 75.0 3.10 3.40
MAS 241018C00080000 C Oct 18, 2024 80.0 1.75 1.90
MAS 241018C00085000 C Oct 18, 2024 85.0 0.90 1.05
MAS 241018C00090000 C Oct 18, 2024 90.0 0.50 0.60
MAS 241018C00095000 C Oct 18, 2024 95.0 0.25 0.40
MAS 241018C00100000 C Oct 18, 2024 100.0 0.05 0.75
MAS 241018C00105000 C Oct 18, 2024 105.0 0.00 0.75
MAS 241018C00110000 C Oct 18, 2024 110.0 0.00 0.75
MAS 241018C00115000 C Oct 18, 2024 115.0 0.00 0.75
MAS 241018P00040000 P Oct 18, 2024 40.0 0.00 0.25
MAS 241018P00045000 P Oct 18, 2024 45.0 0.05 0.75
MAS 241018P00050000 P Oct 18, 2024 50.0 0.35 0.45
MAS 241018P00055000 P Oct 18, 2024 55.0 0.60 0.95
MAS 241018P00060000 P Oct 18, 2024 60.0 1.30 1.45
MAS 241018P00065000 P Oct 18, 2024 65.0 2.45 2.60
MAS 241018P00070000 P Oct 18, 2024 70.0 4.30 4.50
MAS 241018P00075000 P Oct 18, 2024 75.0 7.10 7.40
MAS 241018P00080000 P Oct 18, 2024 80.0 8.70 11.10
MAS 241018P00085000 P Oct 18, 2024 85.0 13.90 16.40
MAS 241018P00090000 P Oct 18, 2024 90.0 18.50 20.90
MAS 241018P00095000 P Oct 18, 2024 95.0 23.00 27.20
MAS 241018P00100000 P Oct 18, 2024 100.0 28.10 32.20
MAS 241018P00105000 P Oct 18, 2024 105.0 33.10 37.20
MAS 241018P00110000 P Oct 18, 2024 110.0 38.10 42.20
MAS 241018P00115000 P Oct 18, 2024 115.0 43.10 47.20
MAS 241220C00040000 C Dec 20, 2024 40.0 28.70 32.70
MAS 241220C00045000 C Dec 20, 2024 45.0 24.00 28.00
MAS 241220C00050000 C Dec 20, 2024 50.0 19.60 23.00
MAS 241220C00055000 C Dec 20, 2024 55.0 15.80 19.20
MAS 241220C00060000 C Dec 20, 2024 60.0 12.80 13.30
MAS 241220C00065000 C Dec 20, 2024 65.0 9.40 11.50
MAS 241220C00070000 C Dec 20, 2024 70.0 6.50 6.80
MAS 241220C00075000 C Dec 20, 2024 75.0 4.30 4.50
MAS 241220C00080000 C Dec 20, 2024 80.0 2.70 4.30
MAS 241220C00085000 C Dec 20, 2024 85.0 1.50 1.80
MAS 241220C00090000 C Dec 20, 2024 90.0 0.95 1.20
MAS 241220C00095000 C Dec 20, 2024 95.0 0.55 0.75
MAS 241220C00100000 C Dec 20, 2024 100.0 0.35 0.50
MAS 241220C00105000 C Dec 20, 2024 105.0 0.20 0.40
MAS 241220C00110000 C Dec 20, 2024 110.0 0.00 0.75
MAS 241220C00115000 C Dec 20, 2024 115.0 0.00 0.75
MAS 241220P00040000 P Dec 20, 2024 40.0 0.00 2.30
MAS 241220P00045000 P Dec 20, 2024 45.0 0.00 2.50
MAS 241220P00050000 P Dec 20, 2024 50.0 0.55 0.75
MAS 241220P00055000 P Dec 20, 2024 55.0 1.10 1.25
MAS 241220P00060000 P Dec 20, 2024 60.0 1.90 2.10
MAS 241220P00065000 P Dec 20, 2024 65.0 3.20 3.40
MAS 241220P00070000 P Dec 20, 2024 70.0 5.20 5.40
MAS 241220P00075000 P Dec 20, 2024 75.0 7.80 8.10
MAS 241220P00080000 P Dec 20, 2024 80.0 11.30 11.60
MAS 241220P00085000 P Dec 20, 2024 85.0 15.00 16.20
MAS 241220P00090000 P Dec 20, 2024 90.0 18.20 20.40
MAS 241220P00095000 P Dec 20, 2024 95.0 23.00 27.20
MAS 241220P00100000 P Dec 20, 2024 100.0 28.10 32.20
MAS 241220P00105000 P Dec 20, 2024 105.0 33.10 37.20
MAS 241220P00110000 P Dec 20, 2024 110.0 38.10 42.20
MAS 241220P00115000 P Dec 20, 2024 115.0 43.10 47.20

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved