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 (2015-06-26)Premium Content

Masco Corp (MAS)
As of Jul 1 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS1 150717C00015000 C 07/17/15 15.0 9.40 14.00
MAS1 150717C00016000 C 07/17/15 16.0 8.40 13.00
MAS1 150717C00017000 C 07/17/15 17.0 7.40 12.00
MAS1 150717C00018000 C 07/17/15 18.0 6.40 11.00
MAS1 150717C00019000 C 07/17/15 19.0 5.40 10.00
MAS1 150717C00020000 C 07/17/15 20.0 4.50 9.00
MAS1 150717C00021000 C 07/17/15 21.0 3.50 8.00
MAS1 150717C00022000 C 07/17/15 22.0 2.50 7.00
MAS1 150717C00023000 C 07/17/15 23.0 1.65 6.20
MAS1 150717C00024000 C 07/17/15 24.0 0.50 3.50
MAS1 150717C00025000 C 07/17/15 25.0 0.45 4.80
MAS1 150717C00026000 C 07/17/15 26.0 0.00 0.85
MAS1 150717C00027000 C 07/17/15 27.0 0.00 4.80
MAS1 150717C00028000 C 07/17/15 28.0 0.00 4.80
MAS1 150717C00029000 C 07/17/15 29.0 0.00 4.80
MAS1 150717C00030000 C 07/17/15 30.0 0.00 4.80
MAS1 150717C00031000 C 07/17/15 31.0 0.00 4.80
MAS1 150717C00032000 C 07/17/15 32.0 0.00 4.80
MAS1 150717C00033000 C 07/17/15 33.0 0.00 4.80
MAS1 150717C00034000 C 07/17/15 34.0 0.00 4.80
MAS1 150717P00015000 P 07/17/15 15.0 0.00 4.80
MAS1 150717P00016000 P 07/17/15 16.0 0.00 4.80
MAS1 150717P00017000 P 07/17/15 17.0 0.00 4.80
MAS1 150717P00018000 P 07/17/15 18.0 0.00 4.80
MAS1 150717P00019000 P 07/17/15 19.0 0.00 4.80
MAS1 150717P00020000 P 07/17/15 20.0 0.00 4.80
MAS1 150717P00021000 P 07/17/15 21.0 0.00 4.80
MAS1 150717P00022000 P 07/17/15 22.0 0.00 4.80
MAS1 150717P00023000 P 07/17/15 23.0 0.00 4.80
MAS1 150717P00024000 P 07/17/15 24.0 0.00 4.80
MAS1 150717P00025000 P 07/17/15 25.0 0.00 4.80
MAS1 150717P00026000 P 07/17/15 26.0 0.00 0.30
MAS1 150717P00027000 P 07/17/15 27.0 0.00 2.00
MAS1 150717P00028000 P 07/17/15 28.0 0.00 4.80
MAS1 150717P00029000 P 07/17/15 29.0 0.00 4.80
MAS1 150717P00030000 P 07/17/15 30.0 1.10 5.60
MAS1 150717P00031000 P 07/17/15 31.0 2.10 6.60
MAS1 150717P00032000 P 07/17/15 32.0 3.10 7.60
MAS1 150717P00033000 P 07/17/15 33.0 4.10 8.60
MAS1 150717P00034000 P 07/17/15 34.0 5.00 9.60
MAS1 150821C00019000 C 08/21/15 19.0 5.50 10.00
MAS1 150821C00020000 C 08/21/15 20.0 4.70 9.20
MAS1 150821C00021000 C 08/21/15 21.0 3.50 8.00
MAS1 150821C00022000 C 08/21/15 22.0 2.70 7.10
MAS1 150821C00023000 C 08/21/15 23.0 1.70 6.10
MAS1 150821C00024000 C 08/21/15 24.0 1.00 5.30
MAS1 150821C00025000 C 08/21/15 25.0 0.05 4.80
MAS1 150821C00026000 C 08/21/15 26.0 0.05 4.80
MAS1 150821C00027000 C 08/21/15 27.0 0.00 4.80
MAS1 150821C00028000 C 08/21/15 28.0 0.00 4.80
MAS1 150821C00029000 C 08/21/15 29.0 0.00 4.80
MAS1 150821C00030000 C 08/21/15 30.0 0.00 4.80
MAS1 150821C00031000 C 08/21/15 31.0 0.00 4.80
MAS1 150821C00032000 C 08/21/15 32.0 0.00 4.80
MAS1 150821C00033000 C 08/21/15 33.0 0.00 4.80
MAS1 150821C00034000 C 08/21/15 34.0 0.00 4.80
MAS1 150821C00035000 C 08/21/15 35.0 0.00 4.80
MAS1 150821C00036000 C 08/21/15 36.0 0.00 4.80
MAS1 150821C00037000 C 08/21/15 37.0 0.00 4.80
MAS1 150821P00019000 P 08/21/15 19.0 0.00 4.80
MAS1 150821P00020000 P 08/21/15 20.0 0.00 4.80
MAS1 150821P00021000 P 08/21/15 21.0 0.00 4.80
MAS1 150821P00022000 P 08/21/15 22.0 0.00 4.80
MAS1 150821P00023000 P 08/21/15 23.0 0.00 4.80
MAS1 150821P00024000 P 08/21/15 24.0 0.00 4.80
MAS1 150821P00025000 P 08/21/15 25.0 0.00 4.80
MAS1 150821P00026000 P 08/21/15 26.0 0.00 4.80
MAS1 150821P00027000 P 08/21/15 27.0 0.00 4.80
MAS1 150821P00028000 P 08/21/15 28.0 0.05 4.80
MAS1 150821P00029000 P 08/21/15 29.0 0.20 4.80
MAS1 150821P00030000 P 08/21/15 30.0 1.20 5.50
MAS1 150821P00031000 P 08/21/15 31.0 2.10 6.70
MAS1 150821P00032000 P 08/21/15 32.0 3.10 7.60
MAS1 150821P00033000 P 08/21/15 33.0 4.10 8.60
MAS1 150821P00034000 P 08/21/15 34.0 5.10 9.60
MAS1 150821P00035000 P 08/21/15 35.0 6.10 10.60
MAS1 150821P00036000 P 08/21/15 36.0 7.00 11.60
MAS1 150821P00037000 P 08/21/15 37.0 8.00 12.60
MAS1 151016C00015000 C 10/16/15 15.0 9.50 14.00
MAS1 151016C00016000 C 10/16/15 16.0 8.50 13.00
MAS1 151016C00017000 C 10/16/15 17.0 7.70 12.20
MAS1 151016C00018000 C 10/16/15 18.0 6.70 11.20
MAS1 151016C00019000 C 10/16/15 19.0 5.70 10.20
MAS1 151016C00020000 C 10/16/15 20.0 4.70 9.10
MAS1 151016C00021000 C 10/16/15 21.0 3.80 8.20
MAS1 151016C00022000 C 10/16/15 22.0 2.80 7.30
MAS1 151016C00023000 C 10/16/15 23.0 2.10 6.30
MAS1 151016C00024000 C 10/16/15 24.0 1.40 5.60
MAS1 151016C00025000 C 10/16/15 25.0 0.60 4.80
MAS1 151016C00026000 C 10/16/15 26.0 0.00 4.80
MAS1 151016C00027000 C 10/16/15 27.0 0.00 4.80
MAS1 151016C00028000 C 10/16/15 28.0 0.00 4.80
MAS1 151016C00029000 C 10/16/15 29.0 0.00 1.15
MAS1 151016C00030000 C 10/16/15 30.0 0.00 1.30
MAS1 151016C00031000 C 10/16/15 31.0 0.00 4.80
MAS1 151016C00032000 C 10/16/15 32.0 0.00 4.80
MAS1 151016C00033000 C 10/16/15 33.0 0.00 4.80
MAS1 151016C00034000 C 10/16/15 34.0 0.00 4.80
MAS1 151016C00035000 C 10/16/15 35.0 0.00 4.80
MAS1 151016C00036000 C 10/16/15 36.0 0.00 4.80
MAS1 151016P00015000 P 10/16/15 15.0 0.00 4.80
MAS1 151016P00016000 P 10/16/15 16.0 0.00 4.80
MAS1 151016P00017000 P 10/16/15 17.0 0.00 4.80
MAS1 151016P00018000 P 10/16/15 18.0 0.00 4.30
MAS1 151016P00019000 P 10/16/15 19.0 0.00 4.80
MAS1 151016P00020000 P 10/16/15 20.0 0.00 4.80
MAS1 151016P00021000 P 10/16/15 21.0 0.00 4.80
MAS1 151016P00022000 P 10/16/15 22.0 0.10 4.80
MAS1 151016P00023000 P 10/16/15 23.0 0.00 4.80
MAS1 151016P00024000 P 10/16/15 24.0 0.00 4.80
MAS1 151016P00025000 P 10/16/15 25.0 0.00 1.50
MAS1 151016P00026000 P 10/16/15 26.0 0.00 4.80
MAS1 151016P00027000 P 10/16/15 27.0 0.00 4.80
MAS1 151016P00028000 P 10/16/15 28.0 0.00 4.80
MAS1 151016P00029000 P 10/16/15 29.0 0.70 5.00
MAS1 151016P00030000 P 10/16/15 30.0 1.50 5.80
MAS1 151016P00031000 P 10/16/15 31.0 2.30 6.40
MAS1 151016P00032000 P 10/16/15 32.0 3.30 7.50
MAS1 151016P00033000 P 10/16/15 33.0 4.20 8.70
MAS1 151016P00034000 P 10/16/15 34.0 5.20 9.70
MAS1 151016P00035000 P 10/16/15 35.0 6.20 10.60
MAS1 151016P00036000 P 10/16/15 36.0 7.20 11.60
MAS1 160115C00013000 C 01/15/16 13.0 11.50 16.00
MAS1 160115C00015000 C 01/15/16 15.0 9.50 14.00
MAS1 160115C00016000 C 01/15/16 16.0 8.50 13.00
MAS1 160115C00017000 C 01/15/16 17.0 7.70 12.20
MAS1 160115C00018000 C 01/15/16 18.0 6.60 11.10
MAS1 160115C00019000 C 01/15/16 19.0 5.70 10.10
MAS1 160115C00020000 C 01/15/16 20.0 4.70 9.20
MAS1 160115C00021000 C 01/15/16 21.0 4.00 8.30
MAS1 160115C00022000 C 01/15/16 22.0 4.00 7.40
MAS1 160115C00023000 C 01/15/16 23.0 2.30 6.60
MAS1 160115C00024000 C 01/15/16 24.0 1.55 5.90
MAS1 160115C00025000 C 01/15/16 25.0 1.50 5.20
MAS1 160115C00026000 C 01/15/16 26.0 0.40 4.80
MAS1 160115C00027000 C 01/15/16 27.0 0.00 4.80
MAS1 160115C00028000 C 01/15/16 28.0 0.00 4.60
MAS1 160115C00029000 C 01/15/16 29.0 0.00 4.80
MAS1 160115C00030000 C 01/15/16 30.0 0.00 1.00
MAS1 160115C00031000 C 01/15/16 31.0 0.00 4.80
MAS1 160115C00032000 C 01/15/16 32.0 0.00 4.80
MAS1 160115C00033000 C 01/15/16 33.0 0.00 4.70
MAS1 160115C00034000 C 01/15/16 34.0 0.00 3.90
MAS1 160115C00035000 C 01/15/16 35.0 0.00 4.80
MAS1 160115C00036000 C 01/15/16 36.0 0.00 3.90
MAS1 160115C00037000 C 01/15/16 37.0 0.00 4.20
MAS1 160115C00038000 C 01/15/16 38.0 0.00 4.00
MAS1 160115P00013000 P 01/15/16 13.0 0.00 4.80
MAS1 160115P00015000 P 01/15/16 15.0 0.00 4.00
MAS1 160115P00016000 P 01/15/16 16.0 0.00 4.30
MAS1 160115P00017000 P 01/15/16 17.0 0.00 4.20
MAS1 160115P00018000 P 01/15/16 18.0 0.00 3.90
MAS1 160115P00019000 P 01/15/16 19.0 0.00 3.90
MAS1 160115P00020000 P 01/15/16 20.0 0.00 3.90
MAS1 160115P00021000 P 01/15/16 21.0 0.00 4.80
MAS1 160115P00022000 P 01/15/16 22.0 0.00 4.80
MAS1 160115P00023000 P 01/15/16 23.0 0.00 4.40
MAS1 160115P00024000 P 01/15/16 24.0 0.00 4.30
MAS1 160115P00025000 P 01/15/16 25.0 0.50 2.05
MAS1 160115P00026000 P 01/15/16 26.0 0.00 4.40
MAS1 160115P00027000 P 01/15/16 27.0 0.10 4.80
MAS1 160115P00028000 P 01/15/16 28.0 0.60 5.00
MAS1 160115P00029000 P 01/15/16 29.0 1.20 5.60
MAS1 160115P00030000 P 01/15/16 30.0 2.00 6.30
MAS1 160115P00031000 P 01/15/16 31.0 2.70 7.00
MAS1 160115P00032000 P 01/15/16 32.0 3.60 7.60
MAS1 160115P00033000 P 01/15/16 33.0 4.50 8.40
MAS1 160115P00034000 P 01/15/16 34.0 5.40 9.80
MAS1 160115P00035000 P 01/15/16 35.0 6.30 10.70
MAS1 160115P00036000 P 01/15/16 36.0 7.10 11.60
MAS1 160115P00037000 P 01/15/16 37.0 8.20 12.70
MAS1 160115P00038000 P 01/15/16 38.0 9.20 13.70
MAS1 170120C00013000 C 01/20/17 13.0 11.90 16.20
MAS1 170120C00015000 C 01/20/17 15.0 10.00 14.20
MAS1 170120C00018000 C 01/20/17 18.0 7.70 11.80
MAS1 170120C00020000 C 01/20/17 20.0 5.70 10.20
MAS1 170120C00022000 C 01/20/17 22.0 4.60 8.80
MAS1 170120C00025000 C 01/20/17 25.0 2.50 7.00
MAS1 170120C00027000 C 01/20/17 27.0 1.50 5.90
MAS1 170120C00030000 C 01/20/17 30.0 0.60 5.00
MAS1 170120C00032000 C 01/20/17 32.0 0.10 4.90
MAS1 170120C00035000 C 01/20/17 35.0 0.00 4.80
MAS1 170120C00040000 C 01/20/17 40.0 0.00 4.80
MAS1 170120P00013000 P 01/20/17 13.0 0.00 4.80
MAS1 170120P00015000 P 01/20/17 15.0 0.05 4.80
MAS1 170120P00018000 P 01/20/17 18.0 0.00 4.80
MAS1 170120P00020000 P 01/20/17 20.0 0.00 4.80
MAS1 170120P00022000 P 01/20/17 22.0 0.10 4.90
MAS1 170120P00025000 P 01/20/17 25.0 0.60 5.00
MAS1 170120P00027000 P 01/20/17 27.0 1.50 5.90
MAS1 170120P00030000 P 01/20/17 30.0 3.30 7.70
MAS1 170120P00032000 P 01/20/17 32.0 4.60 9.00
MAS1 170120P00035000 P 01/20/17 35.0 6.90 11.20
MAS1 170120P00040000 P 01/20/17 40.0 11.30 15.90

OPRA data is delayed 15 minutes.