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 (2016-03-25)Premium Content

Masco Corp (MAS)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 160520C00021000 C 05/20/16 21.0 8.20 10.30
MAS 160520C00022000 C 05/20/16 22.0 8.30 9.30
MAS 160520C00023000 C 05/20/16 23.0 6.20 8.40
MAS 160520C00024000 C 05/20/16 24.0 6.30 7.30
MAS 160520C00025000 C 05/20/16 25.0 5.40 6.30
MAS 160520C00026000 C 05/20/16 26.0 4.50 5.30
MAS 160520C00027000 C 05/20/16 27.0 3.50 4.30
MAS 160520C00028000 C 05/20/16 28.0 2.80 3.30
MAS 160520C00029000 C 05/20/16 29.0 1.80 2.25
MAS 160520C00030000 C 05/20/16 30.0 1.20 1.30
MAS 160520C00031000 C 05/20/16 31.0 0.55 0.65
MAS 160520C00032000 C 05/20/16 32.0 0.15 0.25
MAS 160520C00033000 C 05/20/16 33.0 0.00 0.10
MAS 160520C00034000 C 05/20/16 34.0 0.00 0.05
MAS 160520C00035000 C 05/20/16 35.0 0.00 0.05
MAS 160520C00036000 C 05/20/16 36.0 0.00 0.10
MAS 160520C00037000 C 05/20/16 37.0 0.00 0.10
MAS 160520C00038000 C 05/20/16 38.0 0.00 0.10
MAS 160520C00039000 C 05/20/16 39.0 0.00 0.10
MAS 160520P00021000 P 05/20/16 21.0 0.00 0.10
MAS 160520P00022000 P 05/20/16 22.0 0.00 0.10
MAS 160520P00023000 P 05/20/16 23.0 0.00 0.05
MAS 160520P00024000 P 05/20/16 24.0 0.00 0.05
MAS 160520P00025000 P 05/20/16 25.0 0.00 0.05
MAS 160520P00026000 P 05/20/16 26.0 0.00 0.10
MAS 160520P00027000 P 05/20/16 27.0 0.00 0.10
MAS 160520P00028000 P 05/20/16 28.0 0.00 0.15
MAS 160520P00029000 P 05/20/16 29.0 0.10 0.20
MAS 160520P00030000 P 05/20/16 30.0 0.25 0.35
MAS 160520P00031000 P 05/20/16 31.0 0.55 0.65
MAS 160520P00032000 P 05/20/16 32.0 1.15 1.55
MAS 160520P00033000 P 05/20/16 33.0 1.90 2.45
MAS 160520P00034000 P 05/20/16 34.0 2.80 3.60
MAS 160520P00035000 P 05/20/16 35.0 3.80 4.60
MAS 160520P00036000 P 05/20/16 36.0 4.70 5.60
MAS 160520P00037000 P 05/20/16 37.0 5.40 7.10
MAS 160520P00038000 P 05/20/16 38.0 6.40 7.30
MAS 160520P00039000 P 05/20/16 39.0 7.40 8.30
MAS 160617C00023000 C 06/17/16 23.0 7.40 8.30
MAS 160617C00024000 C 06/17/16 24.0 6.40 7.40
MAS 160617C00025000 C 06/17/16 25.0 5.40 6.40
MAS 160617C00026000 C 06/17/16 26.0 4.50 5.30
MAS 160617C00027000 C 06/17/16 27.0 3.60 4.40
MAS 160617C00028000 C 06/17/16 28.0 2.80 3.50
MAS 160617C00029000 C 06/17/16 29.0 2.15 2.50
MAS 160617C00030000 C 06/17/16 30.0 1.55 1.70
MAS 160617C00031000 C 06/17/16 31.0 1.00 1.10
MAS 160617C00032000 C 06/17/16 32.0 0.55 0.65
MAS 160617C00033000 C 06/17/16 33.0 0.20 0.35
MAS 160617C00034000 C 06/17/16 34.0 0.00 0.15
MAS 160617C00035000 C 06/17/16 35.0 0.00 0.15
MAS 160617C00036000 C 06/17/16 36.0 0.00 0.05
MAS 160617C00037000 C 06/17/16 37.0 0.00 0.05
MAS 160617C00038000 C 06/17/16 38.0 0.00 0.10
MAS 160617C00039000 C 06/17/16 39.0 0.00 0.10
MAS 160617C00040000 C 06/17/16 40.0 0.00 0.10
MAS 160617C00041000 C 06/17/16 41.0 0.00 0.10
MAS 160617P00023000 P 06/17/16 23.0 0.00 0.15
MAS 160617P00024000 P 06/17/16 24.0 0.00 0.15
MAS 160617P00025000 P 06/17/16 25.0 0.00 0.25
MAS 160617P00026000 P 06/17/16 26.0 0.00 0.35
MAS 160617P00027000 P 06/17/16 27.0 0.10 0.25
MAS 160617P00028000 P 06/17/16 28.0 0.20 0.30
MAS 160617P00029000 P 06/17/16 29.0 0.35 0.45
MAS 160617P00030000 P 06/17/16 30.0 0.60 0.70
MAS 160617P00031000 P 06/17/16 31.0 1.00 1.10
MAS 160617P00032000 P 06/17/16 32.0 1.50 1.70
MAS 160617P00033000 P 06/17/16 33.0 2.00 2.40
MAS 160617P00034000 P 06/17/16 34.0 2.80 3.20
MAS 160617P00035000 P 06/17/16 35.0 3.80 4.60
MAS 160617P00036000 P 06/17/16 36.0 4.80 5.60
MAS 160617P00037000 P 06/17/16 37.0 5.70 6.70
MAS 160617P00038000 P 06/17/16 38.0 5.40 7.70
MAS 160617P00039000 P 06/17/16 39.0 7.30 8.90
MAS 160617P00040000 P 06/17/16 40.0 7.40 10.80
MAS 160617P00041000 P 06/17/16 41.0 8.40 11.00
MAS 160715C00014000 C 07/15/16 14.0 15.20 17.60
MAS 160715C00015000 C 07/15/16 15.0 14.30 16.70
MAS 160715C00016000 C 07/15/16 16.0 13.30 16.70
MAS 160715C00017000 C 07/15/16 17.0 13.60 14.50
MAS 160715C00018000 C 07/15/16 18.0 12.60 13.40
MAS 160715C00019000 C 07/15/16 19.0 11.60 12.30
MAS 160715C00020000 C 07/15/16 20.0 10.60 11.20
MAS 160715C00021000 C 07/15/16 21.0 9.40 10.30
MAS 160715C00022000 C 07/15/16 22.0 8.40 9.40
MAS 160715C00023000 C 07/15/16 23.0 7.60 8.10
MAS 160715C00024000 C 07/15/16 24.0 6.50 7.40
MAS 160715C00025000 C 07/15/16 25.0 5.50 6.40
MAS 160715C00026000 C 07/15/16 26.0 4.60 5.40
MAS 160715C00027000 C 07/15/16 27.0 3.70 4.50
MAS 160715C00028000 C 07/15/16 28.0 2.80 3.60
MAS 160715C00029000 C 07/15/16 29.0 2.55 2.70
MAS 160715C00030000 C 07/15/16 30.0 1.85 2.00
MAS 160715C00031000 C 07/15/16 31.0 1.30 1.40
MAS 160715C00032000 C 07/15/16 32.0 0.85 0.90
MAS 160715C00033000 C 07/15/16 33.0 0.45 0.55
MAS 160715C00034000 C 07/15/16 34.0 0.10 0.35
MAS 160715C00035000 C 07/15/16 35.0 0.00 0.50
MAS 160715C00036000 C 07/15/16 36.0 0.00 0.35
MAS 160715C00037000 C 07/15/16 37.0 0.00 0.25
MAS 160715C00038000 C 07/15/16 38.0 0.00 0.05
MAS 160715C00039000 C 07/15/16 39.0 0.00 0.15
MAS 160715C00040000 C 07/15/16 40.0 0.00 0.10
MAS 160715C00041000 C 07/15/16 41.0 0.00 0.10
MAS 160715P00014000 P 07/15/16 14.0 0.00 0.10
MAS 160715P00015000 P 07/15/16 15.0 0.00 0.10
MAS 160715P00016000 P 07/15/16 16.0 0.00 0.10
MAS 160715P00017000 P 07/15/16 17.0 0.00 0.10
MAS 160715P00018000 P 07/15/16 18.0 0.00 0.15
MAS 160715P00019000 P 07/15/16 19.0 0.00 0.15
MAS 160715P00020000 P 07/15/16 20.0 0.00 0.20
MAS 160715P00021000 P 07/15/16 21.0 0.00 0.30
MAS 160715P00022000 P 07/15/16 22.0 0.00 0.35
MAS 160715P00023000 P 07/15/16 23.0 0.00 0.40
MAS 160715P00024000 P 07/15/16 24.0 0.00 0.50
MAS 160715P00025000 P 07/15/16 25.0 0.00 0.50
MAS 160715P00026000 P 07/15/16 26.0 0.10 0.35
MAS 160715P00027000 P 07/15/16 27.0 0.25 0.35
MAS 160715P00028000 P 07/15/16 28.0 0.40 0.55
MAS 160715P00029000 P 07/15/16 29.0 0.60 0.75
MAS 160715P00030000 P 07/15/16 30.0 0.90 1.05
MAS 160715P00031000 P 07/15/16 31.0 1.30 1.50
MAS 160715P00032000 P 07/15/16 32.0 1.85 2.05
MAS 160715P00033000 P 07/15/16 33.0 2.25 2.70
MAS 160715P00034000 P 07/15/16 34.0 3.10 3.50
MAS 160715P00035000 P 07/15/16 35.0 3.90 4.70
MAS 160715P00036000 P 07/15/16 36.0 4.90 5.70
MAS 160715P00037000 P 07/15/16 37.0 5.80 6.70
MAS 160715P00038000 P 07/15/16 38.0 6.80 7.70
MAS 160715P00039000 P 07/15/16 39.0 7.80 8.70
MAS 160715P00040000 P 07/15/16 40.0 8.70 9.50
MAS 160715P00041000 P 07/15/16 41.0 9.70 10.70
MAS 161021C00014000 C 10/21/16 14.0 16.00 17.60
MAS 161021C00015000 C 10/21/16 15.0 13.70 18.10
MAS 161021C00016000 C 10/21/16 16.0 12.70 17.10
MAS 161021C00017000 C 10/21/16 17.0 13.60 14.60
MAS 161021C00018000 C 10/21/16 18.0 12.60 13.60
MAS 161021C00019000 C 10/21/16 19.0 11.60 12.60
MAS 161021C00020000 C 10/21/16 20.0 10.70 11.60
MAS 161021C00021000 C 10/21/16 21.0 8.30 12.20
MAS 161021C00022000 C 10/21/16 22.0 8.70 9.50
MAS 161021C00023000 C 10/21/16 23.0 7.80 8.50
MAS 161021C00024000 C 10/21/16 24.0 6.70 7.60
MAS 161021C00025000 C 10/21/16 25.0 5.80 6.70
MAS 161021C00026000 C 10/21/16 26.0 5.10 5.80
MAS 161021C00027000 C 10/21/16 27.0 4.30 5.00
MAS 161021C00028000 C 10/21/16 28.0 3.90 4.20
MAS 161021C00029000 C 10/21/16 29.0 3.20 3.50
MAS 161021C00030000 C 10/21/16 30.0 2.60 2.85
MAS 161021C00031000 C 10/21/16 31.0 2.05 2.30
MAS 161021C00032000 C 10/21/16 32.0 1.55 1.80
MAS 161021C00033000 C 10/21/16 33.0 1.15 1.40
MAS 161021C00034000 C 10/21/16 34.0 0.85 1.05
MAS 161021C00035000 C 10/21/16 35.0 0.70 0.80
MAS 161021C00036000 C 10/21/16 36.0 0.40 0.65
MAS 161021C00037000 C 10/21/16 37.0 0.05 0.50
MAS 161021C00038000 C 10/21/16 38.0 0.00 0.50
MAS 161021C00039000 C 10/21/16 39.0 0.00 0.50
MAS 161021C00040000 C 10/21/16 40.0 0.00 0.45
MAS 161021C00041000 C 10/21/16 41.0 0.00 0.35
MAS 161021C00042000 C 10/21/16 42.0 0.00 0.25
MAS 161021P00014000 P 10/21/16 14.0 0.00 0.05
MAS 161021P00015000 P 10/21/16 15.0 0.00 0.10
MAS 161021P00016000 P 10/21/16 16.0 0.00 0.20
MAS 161021P00017000 P 10/21/16 17.0 0.00 0.25
MAS 161021P00018000 P 10/21/16 18.0 0.00 0.30
MAS 161021P00019000 P 10/21/16 19.0 0.00 0.40
MAS 161021P00020000 P 10/21/16 20.0 0.00 0.50
MAS 161021P00021000 P 10/21/16 21.0 0.00 0.50
MAS 161021P00022000 P 10/21/16 22.0 0.00 0.50
MAS 161021P00023000 P 10/21/16 23.0 0.10 0.55
MAS 161021P00024000 P 10/21/16 24.0 0.20 0.65
MAS 161021P00025000 P 10/21/16 25.0 0.45 0.70
MAS 161021P00026000 P 10/21/16 26.0 0.60 0.80
MAS 161021P00027000 P 10/21/16 27.0 0.80 1.00
MAS 161021P00028000 P 10/21/16 28.0 1.05 1.25
MAS 161021P00029000 P 10/21/16 29.0 1.30 1.55
MAS 161021P00030000 P 10/21/16 30.0 1.70 1.90
MAS 161021P00031000 P 10/21/16 31.0 2.15 2.35
MAS 161021P00032000 P 10/21/16 32.0 2.65 2.90
MAS 161021P00033000 P 10/21/16 33.0 3.30 3.80
MAS 161021P00034000 P 10/21/16 34.0 3.90 4.40
MAS 161021P00035000 P 10/21/16 35.0 4.50 5.20
MAS 161021P00036000 P 10/21/16 36.0 5.20 6.10
MAS 161021P00037000 P 10/21/16 37.0 6.10 7.00
MAS 161021P00038000 P 10/21/16 38.0 7.00 7.80
MAS 161021P00039000 P 10/21/16 39.0 7.90 8.70
MAS 161021P00040000 P 10/21/16 40.0 8.80 9.60
MAS 161021P00041000 P 10/21/16 41.0 8.00 12.00
MAS 161021P00042000 P 10/21/16 42.0 10.50 12.10
MAS 170120C00013000 C 01/20/17 13.0 17.00 18.60
MAS 170120C00015000 C 01/20/17 15.0 15.00 16.70
MAS 170120C00017000 C 01/20/17 17.0 13.60 14.60
MAS 170120C00018000 C 01/20/17 18.0 12.60 13.70
MAS 170120C00019000 C 01/20/17 19.0 11.70 12.90
MAS 170120C00020000 C 01/20/17 20.0 10.20 11.40
MAS 170120C00021000 C 01/20/17 21.0 8.80 10.60
MAS 170120C00022000 C 01/20/17 22.0 8.70 9.70
MAS 170120C00023000 C 01/20/17 23.0 7.80 8.80
MAS 170120C00024000 C 01/20/17 24.0 7.00 7.90
MAS 170120C00025000 C 01/20/17 25.0 6.20 7.10
MAS 170120C00026000 C 01/20/17 26.0 5.40 6.30
MAS 170120C00027000 C 01/20/17 27.0 5.10 5.50
MAS 170120C00028000 C 01/20/17 28.0 4.40 4.70
MAS 170120C00029000 C 01/20/17 29.0 3.80 4.10
MAS 170120C00030000 C 01/20/17 30.0 3.20 3.50
MAS 170120C00031000 C 01/20/17 31.0 2.65 2.90
MAS 170120C00032000 C 01/20/17 32.0 2.15 2.40
MAS 170120C00033000 C 01/20/17 33.0 1.70 2.00
MAS 170120C00034000 C 01/20/17 34.0 1.35 1.65
MAS 170120C00035000 C 01/20/17 35.0 1.05 1.30
MAS 170120C00036000 C 01/20/17 36.0 0.80 1.05
MAS 170120C00037000 C 01/20/17 37.0 0.60 0.85
MAS 170120C00038000 C 01/20/17 38.0 0.45 0.70
MAS 170120C00039000 C 01/20/17 39.0 0.10 0.60
MAS 170120C00040000 C 01/20/17 40.0 0.05 0.50
MAS 170120C00041000 C 01/20/17 41.0 0.00 0.50
MAS 170120C00042000 C 01/20/17 42.0 0.00 0.50
MAS 170120C00043000 C 01/20/17 43.0 0.00 0.50
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.20
MAS 170120P00015000 P 01/20/17 15.0 0.00 0.35
MAS 170120P00017000 P 01/20/17 17.0 0.00 0.50
MAS 170120P00018000 P 01/20/17 18.0 0.00 0.50
MAS 170120P00019000 P 01/20/17 19.0 0.05 0.50
MAS 170120P00020000 P 01/20/17 20.0 0.10 0.50
MAS 170120P00021000 P 01/20/17 21.0 0.20 0.60
MAS 170120P00022000 P 01/20/17 22.0 0.20 0.70
MAS 170120P00023000 P 01/20/17 23.0 0.40 0.80
MAS 170120P00024000 P 01/20/17 24.0 0.65 0.90
MAS 170120P00025000 P 01/20/17 25.0 0.85 1.10
MAS 170120P00026000 P 01/20/17 26.0 1.05 1.30
MAS 170120P00027000 P 01/20/17 27.0 1.30 1.60
MAS 170120P00028000 P 01/20/17 28.0 1.60 1.90
MAS 170120P00029000 P 01/20/17 29.0 1.90 2.25
MAS 170120P00030000 P 01/20/17 30.0 2.35 2.65
MAS 170120P00031000 P 01/20/17 31.0 2.85 3.10
MAS 170120P00032000 P 01/20/17 32.0 3.30 3.70
MAS 170120P00033000 P 01/20/17 33.0 3.90 4.20
MAS 170120P00034000 P 01/20/17 34.0 4.50 4.90
MAS 170120P00035000 P 01/20/17 35.0 5.20 5.60
MAS 170120P00036000 P 01/20/17 36.0 5.70 6.60
MAS 170120P00037000 P 01/20/17 37.0 6.50 7.40
MAS 170120P00038000 P 01/20/17 38.0 7.30 8.30
MAS 170120P00039000 P 01/20/17 39.0 8.20 9.10
MAS 170120P00040000 P 01/20/17 40.0 9.10 10.00
MAS 170120P00041000 P 01/20/17 41.0 9.90 11.00
MAS 170120P00042000 P 01/20/17 42.0 11.00 11.80
MAS 170120P00043000 P 01/20/17 43.0 11.60 13.20
MAS 180119C00013000 C 01/19/18 13.0 17.40 18.50
MAS 180119C00015000 C 01/19/18 15.0 15.40 17.00
MAS 180119C00018000 C 01/19/18 18.0 12.60 13.90
MAS 180119C00020000 C 01/19/18 20.0 10.10 13.30
MAS 180119C00023000 C 01/19/18 23.0 8.20 10.20
MAS 180119C00025000 C 01/19/18 25.0 7.80 8.20
MAS 180119C00027000 C 01/19/18 27.0 6.50 6.90
MAS 180119C00030000 C 01/19/18 30.0 4.70 5.20
MAS 180119C00032000 C 01/19/18 32.0 3.80 4.30
MAS 180119C00035000 C 01/19/18 35.0 2.65 3.10
MAS 180119C00037000 C 01/19/18 37.0 2.05 2.45
MAS 180119C00040000 C 01/19/18 40.0 1.35 1.75
MAS 180119C00045000 C 01/19/18 45.0 0.60 1.15
MAS 180119P00013000 P 01/19/18 13.0 0.00 0.75
MAS 180119P00015000 P 01/19/18 15.0 0.10 1.00
MAS 180119P00018000 P 01/19/18 18.0 0.35 1.20
MAS 180119P00020000 P 01/19/18 20.0 0.55 1.50
MAS 180119P00023000 P 01/19/18 23.0 1.55 1.85
MAS 180119P00025000 P 01/19/18 25.0 2.05 2.45
MAS 180119P00027000 P 01/19/18 27.0 2.75 3.20
MAS 180119P00030000 P 01/19/18 30.0 3.90 4.50
MAS 180119P00032000 P 01/19/18 32.0 5.00 5.50
MAS 180119P00035000 P 01/19/18 35.0 6.90 7.30
MAS 180119P00037000 P 01/19/18 37.0 8.30 8.70
MAS 180119P00040000 P 01/19/18 40.0 10.40 10.90
MAS 180119P00045000 P 01/19/18 45.0 13.30 16.50

OPRA data is delayed 15 minutes.