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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 161021C00014000 C 10/21/16 14.0 19.70 20.60
MAS 161021C00015000 C 10/21/16 15.0 18.10 20.50
MAS 161021C00016000 C 10/21/16 16.0 17.80 18.90
MAS 161021C00017000 C 10/21/16 17.0 16.10 18.50
MAS 161021C00018000 C 10/21/16 18.0 14.00 17.40
MAS 161021C00019000 C 10/21/16 19.0 14.10 16.30
MAS 161021C00020000 C 10/21/16 20.0 13.00 15.30
MAS 161021C00021000 C 10/21/16 21.0 12.20 13.60
MAS 161021C00022000 C 10/21/16 22.0 11.00 13.30
MAS 161021C00023000 C 10/21/16 23.0 10.00 12.30
MAS 161021C00024000 C 10/21/16 24.0 9.10 11.40
MAS 161021C00025000 C 10/21/16 25.0 7.00 10.40
MAS 161021C00026000 C 10/21/16 26.0 7.10 9.70
MAS 161021C00027000 C 10/21/16 27.0 6.90 7.90
MAS 161021C00028000 C 10/21/16 28.0 5.60 6.80
MAS 161021C00029000 C 10/21/16 29.0 4.70 5.60
MAS 161021C00030000 C 10/21/16 30.0 3.80 4.70
MAS 161021C00031000 C 10/21/16 31.0 2.95 3.60
MAS 161021C00032000 C 10/21/16 32.0 2.35 2.65
MAS 161021C00033000 C 10/21/16 33.0 1.40 1.70
MAS 161021C00034000 C 10/21/16 34.0 0.70 0.90
MAS 161021C00035000 C 10/21/16 35.0 0.25 0.40
MAS 161021C00036000 C 10/21/16 36.0 0.05 0.25
MAS 161021C00037000 C 10/21/16 37.0 0.05 0.15
MAS 161021C00038000 C 10/21/16 38.0 0.00 0.10
MAS 161021C00039000 C 10/21/16 39.0 0.00 0.05
MAS 161021C00040000 C 10/21/16 40.0 0.00 0.05
MAS 161021C00041000 C 10/21/16 41.0 0.00 0.05
MAS 161021C00042000 C 10/21/16 42.0 0.00 0.05
MAS 161021P00014000 P 10/21/16 14.0 0.00 0.05
MAS 161021P00015000 P 10/21/16 15.0 0.00 0.05
MAS 161021P00016000 P 10/21/16 16.0 0.00 0.05
MAS 161021P00017000 P 10/21/16 17.0 0.00 0.05
MAS 161021P00018000 P 10/21/16 18.0 0.00 0.05
MAS 161021P00019000 P 10/21/16 19.0 0.00 0.05
MAS 161021P00020000 P 10/21/16 20.0 0.00 0.05
MAS 161021P00021000 P 10/21/16 21.0 0.00 0.05
MAS 161021P00022000 P 10/21/16 22.0 0.00 0.05
MAS 161021P00023000 P 10/21/16 23.0 0.00 0.05
MAS 161021P00024000 P 10/21/16 24.0 0.00 0.05
MAS 161021P00025000 P 10/21/16 25.0 0.00 0.05
MAS 161021P00026000 P 10/21/16 26.0 0.00 0.05
MAS 161021P00027000 P 10/21/16 27.0 0.00 0.10
MAS 161021P00028000 P 10/21/16 28.0 0.00 0.15
MAS 161021P00029000 P 10/21/16 29.0 0.00 0.20
MAS 161021P00030000 P 10/21/16 30.0 0.00 0.10
MAS 161021P00031000 P 10/21/16 31.0 0.05 0.20
MAS 161021P00032000 P 10/21/16 32.0 0.10 0.35
MAS 161021P00033000 P 10/21/16 33.0 0.25 0.35
MAS 161021P00034000 P 10/21/16 34.0 0.50 0.65
MAS 161021P00035000 P 10/21/16 35.0 1.00 1.25
MAS 161021P00036000 P 10/21/16 36.0 1.65 2.40
MAS 161021P00037000 P 10/21/16 37.0 2.50 3.40
MAS 161021P00038000 P 10/21/16 38.0 3.50 5.00
MAS 161021P00039000 P 10/21/16 39.0 4.50 6.00
MAS 161021P00040000 P 10/21/16 40.0 5.50 6.20
MAS 161021P00041000 P 10/21/16 41.0 6.10 8.10
MAS 161021P00042000 P 10/21/16 42.0 7.20 8.60
MAS 161118C00025000 C 11/18/16 25.0 8.80 9.70
MAS 161118C00026000 C 11/18/16 26.0 6.70 8.70
MAS 161118C00027000 C 11/18/16 27.0 6.50 7.70
MAS 161118C00028000 C 11/18/16 28.0 5.80 6.70
MAS 161118C00029000 C 11/18/16 29.0 4.90 5.80
MAS 161118C00030000 C 11/18/16 30.0 3.90 4.90
MAS 161118C00031000 C 11/18/16 31.0 2.75 4.00
MAS 161118C00032000 C 11/18/16 32.0 2.75 3.20
MAS 161118C00033000 C 11/18/16 33.0 1.95 2.25
MAS 161118C00034000 C 11/18/16 34.0 1.45 1.60
MAS 161118C00035000 C 11/18/16 35.0 0.95 1.10
MAS 161118C00036000 C 11/18/16 36.0 0.50 0.70
MAS 161118C00037000 C 11/18/16 37.0 0.30 0.45
MAS 161118C00038000 C 11/18/16 38.0 0.10 0.30
MAS 161118C00039000 C 11/18/16 39.0 0.00 0.25
MAS 161118C00040000 C 11/18/16 40.0 0.00 0.20
MAS 161118C00041000 C 11/18/16 41.0 0.00 0.15
MAS 161118C00042000 C 11/18/16 42.0 0.00 0.10
MAS 161118C00043000 C 11/18/16 43.0 0.00 0.10
MAS 161118P00025000 P 11/18/16 25.0 0.00 0.20
MAS 161118P00026000 P 11/18/16 26.0 0.00 0.25
MAS 161118P00027000 P 11/18/16 27.0 0.05 0.30
MAS 161118P00028000 P 11/18/16 28.0 0.10 0.35
MAS 161118P00029000 P 11/18/16 29.0 0.15 0.40
MAS 161118P00030000 P 11/18/16 30.0 0.20 0.40
MAS 161118P00031000 P 11/18/16 31.0 0.35 0.55
MAS 161118P00032000 P 11/18/16 32.0 0.55 0.70
MAS 161118P00033000 P 11/18/16 33.0 0.85 1.00
MAS 161118P00034000 P 11/18/16 34.0 1.15 1.35
MAS 161118P00035000 P 11/18/16 35.0 1.65 1.80
MAS 161118P00036000 P 11/18/16 36.0 2.25 2.80
MAS 161118P00037000 P 11/18/16 37.0 2.85 3.60
MAS 161118P00038000 P 11/18/16 38.0 3.70 4.50
MAS 161118P00039000 P 11/18/16 39.0 4.60 5.40
MAS 161118P00040000 P 11/18/16 40.0 5.50 6.20
MAS 161118P00041000 P 11/18/16 41.0 6.50 7.20
MAS 161118P00042000 P 11/18/16 42.0 7.50 8.50
MAS 161118P00043000 P 11/18/16 43.0 8.50 9.40
MAS 170120C00013000 C 01/20/17 13.0 20.70 21.90
MAS 170120C00015000 C 01/20/17 15.0 18.10 20.80
MAS 170120C00016000 C 01/20/17 16.0 17.70 19.30
MAS 170120C00017000 C 01/20/17 17.0 16.30 18.70
MAS 170120C00018000 C 01/20/17 18.0 15.70 17.30
MAS 170120C00019000 C 01/20/17 19.0 14.70 16.20
MAS 170120C00020000 C 01/20/17 20.0 13.40 14.70
MAS 170120C00021000 C 01/20/17 21.0 12.90 13.70
MAS 170120C00022000 C 01/20/17 22.0 11.70 12.70
MAS 170120C00023000 C 01/20/17 23.0 10.90 12.10
MAS 170120C00024000 C 01/20/17 24.0 9.70 10.80
MAS 170120C00025000 C 01/20/17 25.0 8.90 9.90
MAS 170120C00026000 C 01/20/17 26.0 7.70 8.90
MAS 170120C00027000 C 01/20/17 27.0 7.00 7.90
MAS 170120C00028000 C 01/20/17 28.0 6.20 6.90
MAS 170120C00029000 C 01/20/17 29.0 5.20 6.10
MAS 170120C00030000 C 01/20/17 30.0 4.40 5.30
MAS 170120C00031000 C 01/20/17 31.0 3.60 4.40
MAS 170120C00032000 C 01/20/17 32.0 3.20 3.50
MAS 170120C00033000 C 01/20/17 33.0 2.40 2.75
MAS 170120C00034000 C 01/20/17 34.0 1.95 2.15
MAS 170120C00035000 C 01/20/17 35.0 1.30 1.60
MAS 170120C00036000 C 01/20/17 36.0 0.95 1.15
MAS 170120C00037000 C 01/20/17 37.0 0.55 0.85
MAS 170120C00038000 C 01/20/17 38.0 0.40 0.65
MAS 170120C00039000 C 01/20/17 39.0 0.20 0.45
MAS 170120C00040000 C 01/20/17 40.0 0.10 0.35
MAS 170120C00041000 C 01/20/17 41.0 0.05 0.30
MAS 170120C00042000 C 01/20/17 42.0 0.00 0.25
MAS 170120C00043000 C 01/20/17 43.0 0.00 0.25
MAS 170120C00044000 C 01/20/17 44.0 0.00 0.20
MAS 170120C00045000 C 01/20/17 45.0 0.00 0.15
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.05
MAS 170120P00015000 P 01/20/17 15.0 0.00 0.10
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 0.10
MAS 170120P00019000 P 01/20/17 19.0 0.00 0.10
MAS 170120P00020000 P 01/20/17 20.0 0.00 0.10
MAS 170120P00021000 P 01/20/17 21.0 0.00 0.20
MAS 170120P00022000 P 01/20/17 22.0 0.00 0.20
MAS 170120P00023000 P 01/20/17 23.0 0.05 0.30
MAS 170120P00024000 P 01/20/17 24.0 0.05 0.30
MAS 170120P00025000 P 01/20/17 25.0 0.10 0.45
MAS 170120P00026000 P 01/20/17 26.0 0.15 0.45
MAS 170120P00027000 P 01/20/17 27.0 0.20 0.50
MAS 170120P00028000 P 01/20/17 28.0 0.25 0.50
MAS 170120P00029000 P 01/20/17 29.0 0.35 0.65
MAS 170120P00030000 P 01/20/17 30.0 0.50 0.75
MAS 170120P00031000 P 01/20/17 31.0 0.70 0.95
MAS 170120P00032000 P 01/20/17 32.0 0.95 1.20
MAS 170120P00033000 P 01/20/17 33.0 1.30 1.55
MAS 170120P00034000 P 01/20/17 34.0 1.70 1.90
MAS 170120P00035000 P 01/20/17 35.0 2.00 2.40
MAS 170120P00036000 P 01/20/17 36.0 2.70 3.10
MAS 170120P00037000 P 01/20/17 37.0 3.20 4.00
MAS 170120P00038000 P 01/20/17 38.0 3.90 4.80
MAS 170120P00039000 P 01/20/17 39.0 4.70 6.10
MAS 170120P00040000 P 01/20/17 40.0 5.60 6.90
MAS 170120P00041000 P 01/20/17 41.0 6.50 7.50
MAS 170120P00042000 P 01/20/17 42.0 7.20 8.30
MAS 170120P00043000 P 01/20/17 43.0 8.40 10.10
MAS 170120P00044000 P 01/20/17 44.0 9.20 10.30
MAS 170120P00045000 P 01/20/17 45.0 10.20 11.50
MAS 170421C00018000 C 04/21/17 18.0 15.80 17.00
MAS 170421C00019000 C 04/21/17 19.0 13.50 16.20
MAS 170421C00020000 C 04/21/17 20.0 12.60 14.80
MAS 170421C00021000 C 04/21/17 21.0 11.60 14.90
MAS 170421C00022000 C 04/21/17 22.0 10.40 14.30
MAS 170421C00023000 C 04/21/17 23.0 10.90 11.90
MAS 170421C00024000 C 04/21/17 24.0 9.60 11.00
MAS 170421C00025000 C 04/21/17 25.0 8.90 10.10
MAS 170421C00026000 C 04/21/17 26.0 7.60 9.20
MAS 170421C00027000 C 04/21/17 27.0 6.70 8.30
MAS 170421C00028000 C 04/21/17 28.0 5.80 7.50
MAS 170421C00029000 C 04/21/17 29.0 4.90 6.60
MAS 170421C00030000 C 04/21/17 30.0 4.20 5.80
MAS 170421C00031000 C 04/21/17 31.0 4.20 4.90
MAS 170421C00032000 C 04/21/17 32.0 3.70 4.10
MAS 170421C00033000 C 04/21/17 33.0 3.10 3.50
MAS 170421C00034000 C 04/21/17 34.0 2.55 2.90
MAS 170421C00035000 C 04/21/17 35.0 1.95 2.40
MAS 170421C00036000 C 04/21/17 36.0 1.60 1.90
MAS 170421C00037000 C 04/21/17 37.0 1.30 1.55
MAS 170421C00038000 C 04/21/17 38.0 0.95 1.25
MAS 170421C00039000 C 04/21/17 39.0 0.60 1.00
MAS 170421C00040000 C 04/21/17 40.0 0.45 0.80
MAS 170421C00041000 C 04/21/17 41.0 0.25 0.65
MAS 170421C00042000 C 04/21/17 42.0 0.15 0.50
MAS 170421C00043000 C 04/21/17 43.0 0.10 0.50
MAS 170421C00044000 C 04/21/17 44.0 0.05 0.40
MAS 170421C00045000 C 04/21/17 45.0 0.05 0.35
MAS 170421C00046000 C 04/21/17 46.0 0.00 0.35
MAS 170421P00018000 P 04/21/17 18.0 0.00 0.20
MAS 170421P00019000 P 04/21/17 19.0 0.05 0.25
MAS 170421P00020000 P 04/21/17 20.0 0.05 0.35
MAS 170421P00021000 P 04/21/17 21.0 0.10 0.40
MAS 170421P00022000 P 04/21/17 22.0 0.15 0.50
MAS 170421P00023000 P 04/21/17 23.0 0.20 0.50
MAS 170421P00024000 P 04/21/17 24.0 0.25 0.55
MAS 170421P00025000 P 04/21/17 25.0 0.30 0.60
MAS 170421P00026000 P 04/21/17 26.0 0.40 0.70
MAS 170421P00027000 P 04/21/17 27.0 0.50 0.80
MAS 170421P00028000 P 04/21/17 28.0 0.65 0.95
MAS 170421P00029000 P 04/21/17 29.0 0.80 1.15
MAS 170421P00030000 P 04/21/17 30.0 1.00 1.30
MAS 170421P00031000 P 04/21/17 31.0 1.30 1.65
MAS 170421P00032000 P 04/21/17 32.0 1.60 1.90
MAS 170421P00033000 P 04/21/17 33.0 2.00 2.30
MAS 170421P00034000 P 04/21/17 34.0 2.40 2.80
MAS 170421P00035000 P 04/21/17 35.0 2.90 3.30
MAS 170421P00036000 P 04/21/17 36.0 3.30 3.80
MAS 170421P00037000 P 04/21/17 37.0 3.80 4.50
MAS 170421P00038000 P 04/21/17 38.0 4.50 6.20
MAS 170421P00039000 P 04/21/17 39.0 5.20 7.00
MAS 170421P00040000 P 04/21/17 40.0 6.00 7.70
MAS 170421P00041000 P 04/21/17 41.0 6.80 8.50
MAS 170421P00042000 P 04/21/17 42.0 7.70 9.30
MAS 170421P00043000 P 04/21/17 43.0 8.60 9.60
MAS 170421P00044000 P 04/21/17 44.0 9.50 10.90
MAS 170421P00045000 P 04/21/17 45.0 10.50 12.40
MAS 170421P00046000 P 04/21/17 46.0 11.50 12.50
MAS 180119C00013000 C 01/19/18 13.0 20.30 21.80
MAS 180119C00015000 C 01/19/18 15.0 16.90 20.30
MAS 180119C00018000 C 01/19/18 18.0 14.10 18.50
MAS 180119C00020000 C 01/19/18 20.0 13.60 15.30
MAS 180119C00023000 C 01/19/18 23.0 11.10 12.70
MAS 180119C00025000 C 01/19/18 25.0 9.50 11.10
MAS 180119C00027000 C 01/19/18 27.0 8.20 9.60
MAS 180119C00030000 C 01/19/18 30.0 6.10 7.40
MAS 180119C00032000 C 01/19/18 32.0 4.90 6.10
MAS 180119C00035000 C 01/19/18 35.0 3.70 4.10
MAS 180119C00037000 C 01/19/18 37.0 2.60 3.50
MAS 180119C00040000 C 01/19/18 40.0 1.60 2.40
MAS 180119C00045000 C 01/19/18 45.0 0.60 1.25
MAS 180119C00050000 C 01/19/18 50.0 0.10 0.80
MAS 180119P00013000 P 01/19/18 13.0 0.00 0.25
MAS 180119P00015000 P 01/19/18 15.0 0.15 0.40
MAS 180119P00018000 P 01/19/18 18.0 0.30 0.75
MAS 180119P00020000 P 01/19/18 20.0 0.40 1.00
MAS 180119P00023000 P 01/19/18 23.0 0.70 1.15
MAS 180119P00025000 P 01/19/18 25.0 1.05 1.55
MAS 180119P00027000 P 01/19/18 27.0 1.40 1.95
MAS 180119P00030000 P 01/19/18 30.0 2.45 2.75
MAS 180119P00032000 P 01/19/18 32.0 3.10 3.60
MAS 180119P00035000 P 01/19/18 35.0 4.20 5.00
MAS 180119P00037000 P 01/19/18 37.0 5.40 6.00
MAS 180119P00040000 P 01/19/18 40.0 7.10 8.30
MAS 180119P00045000 P 01/19/18 45.0 11.00 13.30
MAS 180119P00050000 P 01/19/18 50.0 15.50 16.70
MAS 190118C00020000 C 01/18/19 20.0 13.80 16.30
MAS 190118C00025000 C 01/18/19 25.0 10.10 13.00
MAS 190118C00028000 C 01/18/19 28.0 8.40 10.30
MAS 190118C00030000 C 01/18/19 30.0 7.20 9.00
MAS 190118C00032000 C 01/18/19 32.0 6.30 8.40
MAS 190118C00035000 C 01/18/19 35.0 4.90 6.10
MAS 190118C00037000 C 01/18/19 37.0 3.90 5.30
MAS 190118C00040000 C 01/18/19 40.0 2.70 4.20
MAS 190118C00042000 C 01/18/19 42.0 2.10 3.70
MAS 190118C00045000 C 01/18/19 45.0 1.70 2.65
MAS 190118C00047000 C 01/18/19 47.0 1.30 2.25
MAS 190118C00050000 C 01/18/19 50.0 0.80 1.75
MAS 190118P00020000 P 01/18/19 20.0 0.70 1.60
MAS 190118P00025000 P 01/18/19 25.0 1.75 2.70
MAS 190118P00028000 P 01/18/19 28.0 2.30 3.90
MAS 190118P00030000 P 01/18/19 30.0 3.10 4.70
MAS 190118P00032000 P 01/18/19 32.0 3.80 5.40
MAS 190118P00035000 P 01/18/19 35.0 5.20 7.00
MAS 190118P00037000 P 01/18/19 37.0 6.30 8.30
MAS 190118P00040000 P 01/18/19 40.0 8.10 10.10
MAS 190118P00042000 P 01/18/19 42.0 9.50 11.40
MAS 190118P00045000 P 01/18/19 45.0 11.00 14.10
MAS 190118P00047000 P 01/18/19 47.0 12.60 15.70
MAS 190118P00050000 P 01/18/19 50.0 15.10 18.20

OPRA data is delayed 15 minutes.