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 (2016-12-23)Premium Content

Masco Corp (MAS)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 170120C00013000 C 01/20/17 13.0 18.80 19.70
MAS 170120C00015000 C 01/20/17 15.0 16.80 17.90
MAS 170120C00016000 C 01/20/17 16.0 15.70 16.80
MAS 170120C00017000 C 01/20/17 17.0 14.80 15.90
MAS 170120C00018000 C 01/20/17 18.0 13.10 14.80
MAS 170120C00019000 C 01/20/17 19.0 12.80 13.80
MAS 170120C00020000 C 01/20/17 20.0 11.80 12.60
MAS 170120C00021000 C 01/20/17 21.0 10.70 11.80
MAS 170120C00022000 C 01/20/17 22.0 9.60 10.70
MAS 170120C00023000 C 01/20/17 23.0 8.60 9.80
MAS 170120C00024000 C 01/20/17 24.0 7.60 8.70
MAS 170120C00025000 C 01/20/17 25.0 6.80 7.70
MAS 170120C00026000 C 01/20/17 26.0 5.60 6.80
MAS 170120C00027000 C 01/20/17 27.0 4.70 5.50
MAS 170120C00028000 C 01/20/17 28.0 3.70 4.60
MAS 170120C00029000 C 01/20/17 29.0 2.75 3.50
MAS 170120C00030000 C 01/20/17 30.0 1.85 2.15
MAS 170120C00031000 C 01/20/17 31.0 0.85 1.40
MAS 170120C00032000 C 01/20/17 32.0 0.10 0.20
MAS 170120C00033000 C 01/20/17 33.0 0.00 0.05
MAS 170120C00034000 C 01/20/17 34.0 0.00 0.05
MAS 170120C00035000 C 01/20/17 35.0 0.00 0.05
MAS 170120C00036000 C 01/20/17 36.0 0.00 0.05
MAS 170120C00037000 C 01/20/17 37.0 0.00 0.05
MAS 170120C00038000 C 01/20/17 38.0 0.00 0.05
MAS 170120C00039000 C 01/20/17 39.0 0.00 0.05
MAS 170120C00040000 C 01/20/17 40.0 0.00 0.05
MAS 170120C00041000 C 01/20/17 41.0 0.00 0.05
MAS 170120C00042000 C 01/20/17 42.0 0.00 0.05
MAS 170120C00043000 C 01/20/17 43.0 0.00 0.05
MAS 170120C00044000 C 01/20/17 44.0 0.00 0.05
MAS 170120C00045000 C 01/20/17 45.0 0.00 0.05
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.05
MAS 170120P00015000 P 01/20/17 15.0 0.00 0.05
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 0.05
MAS 170120P00019000 P 01/20/17 19.0 0.00 0.05
MAS 170120P00020000 P 01/20/17 20.0 0.00 0.05
MAS 170120P00021000 P 01/20/17 21.0 0.00 0.05
MAS 170120P00022000 P 01/20/17 22.0 0.00 0.05
MAS 170120P00023000 P 01/20/17 23.0 0.00 0.05
MAS 170120P00024000 P 01/20/17 24.0 0.00 0.05
MAS 170120P00025000 P 01/20/17 25.0 0.00 0.05
MAS 170120P00026000 P 01/20/17 26.0 0.00 0.05
MAS 170120P00027000 P 01/20/17 27.0 0.00 0.05
MAS 170120P00028000 P 01/20/17 28.0 0.00 0.05
MAS 170120P00029000 P 01/20/17 29.0 0.00 0.05
MAS 170120P00030000 P 01/20/17 30.0 0.00 0.05
MAS 170120P00031000 P 01/20/17 31.0 0.00 0.10
MAS 170120P00032000 P 01/20/17 32.0 0.15 0.25
MAS 170120P00033000 P 01/20/17 33.0 0.85 1.15
MAS 170120P00034000 P 01/20/17 34.0 1.45 2.15
MAS 170120P00035000 P 01/20/17 35.0 2.50 3.20
MAS 170120P00036000 P 01/20/17 36.0 3.40 4.20
MAS 170120P00037000 P 01/20/17 37.0 4.40 5.30
MAS 170120P00038000 P 01/20/17 38.0 5.40 6.20
MAS 170120P00039000 P 01/20/17 39.0 6.40 7.30
MAS 170120P00040000 P 01/20/17 40.0 6.80 8.20
MAS 170120P00041000 P 01/20/17 41.0 8.40 9.20
MAS 170120P00042000 P 01/20/17 42.0 9.40 10.20
MAS 170120P00043000 P 01/20/17 43.0 10.20 11.20
MAS 170120P00044000 P 01/20/17 44.0 11.30 12.20
MAS 170120P00045000 P 01/20/17 45.0 12.60 13.20
MAS 170217C00023000 C 02/17/17 23.0 8.90 9.50
MAS 170217C00024000 C 02/17/17 24.0 7.80 8.70
MAS 170217C00025000 C 02/17/17 25.0 6.80 7.70
MAS 170217C00026000 C 02/17/17 26.0 5.90 6.70
MAS 170217C00027000 C 02/17/17 27.0 5.00 5.70
MAS 170217C00028000 C 02/17/17 28.0 3.90 4.80
MAS 170217C00029000 C 02/17/17 29.0 3.20 3.40
MAS 170217C00030000 C 02/17/17 30.0 2.35 2.60
MAS 170217C00031000 C 02/17/17 31.0 1.70 1.85
MAS 170217C00032000 C 02/17/17 32.0 1.10 1.25
MAS 170217C00033000 C 02/17/17 33.0 0.70 0.85
MAS 170217C00034000 C 02/17/17 34.0 0.35 0.50
MAS 170217C00035000 C 02/17/17 35.0 0.20 0.35
MAS 170217C00036000 C 02/17/17 36.0 0.05 0.25
MAS 170217C00037000 C 02/17/17 37.0 0.00 0.15
MAS 170217C00038000 C 02/17/17 38.0 0.00 0.10
MAS 170217C00039000 C 02/17/17 39.0 0.00 0.05
MAS 170217C00040000 C 02/17/17 40.0 0.00 0.05
MAS 170217C00041000 C 02/17/17 41.0 0.00 0.05
MAS 170217P00023000 P 02/17/17 23.0 0.00 0.10
MAS 170217P00024000 P 02/17/17 24.0 0.00 0.10
MAS 170217P00025000 P 02/17/17 25.0 0.00 0.15
MAS 170217P00026000 P 02/17/17 26.0 0.00 0.20
MAS 170217P00027000 P 02/17/17 27.0 0.05 0.20
MAS 170217P00028000 P 02/17/17 28.0 0.15 0.30
MAS 170217P00029000 P 02/17/17 29.0 0.25 0.40
MAS 170217P00030000 P 02/17/17 30.0 0.50 0.60
MAS 170217P00031000 P 02/17/17 31.0 0.65 0.85
MAS 170217P00032000 P 02/17/17 32.0 1.15 1.30
MAS 170217P00033000 P 02/17/17 33.0 1.65 1.85
MAS 170217P00034000 P 02/17/17 34.0 2.10 2.60
MAS 170217P00035000 P 02/17/17 35.0 2.85 3.40
MAS 170217P00036000 P 02/17/17 36.0 3.70 4.30
MAS 170217P00037000 P 02/17/17 37.0 4.50 5.20
MAS 170217P00038000 P 02/17/17 38.0 5.50 6.20
MAS 170217P00039000 P 02/17/17 39.0 6.50 7.30
MAS 170217P00040000 P 02/17/17 40.0 7.50 8.30
MAS 170217P00041000 P 02/17/17 41.0 8.50 9.20
MAS 170421C00018000 C 04/21/17 18.0 13.90 14.60
MAS 170421C00019000 C 04/21/17 19.0 12.90 13.90
MAS 170421C00020000 C 04/21/17 20.0 11.70 12.80
MAS 170421C00021000 C 04/21/17 21.0 10.70 11.80
MAS 170421C00022000 C 04/21/17 22.0 9.80 10.80
MAS 170421C00023000 C 04/21/17 23.0 9.00 9.90
MAS 170421C00024000 C 04/21/17 24.0 8.00 8.60
MAS 170421C00025000 C 04/21/17 25.0 7.10 7.70
MAS 170421C00026000 C 04/21/17 26.0 6.20 6.80
MAS 170421C00027000 C 04/21/17 27.0 5.30 6.00
MAS 170421C00028000 C 04/21/17 28.0 4.30 4.70
MAS 170421C00029000 C 04/21/17 29.0 3.60 3.90
MAS 170421C00030000 C 04/21/17 30.0 2.90 3.20
MAS 170421C00031000 C 04/21/17 31.0 2.20 2.45
MAS 170421C00032000 C 04/21/17 32.0 1.70 1.85
MAS 170421C00033000 C 04/21/17 33.0 1.20 1.45
MAS 170421C00034000 C 04/21/17 34.0 0.80 1.00
MAS 170421C00035000 C 04/21/17 35.0 0.55 0.80
MAS 170421C00036000 C 04/21/17 36.0 0.35 0.55
MAS 170421C00037000 C 04/21/17 37.0 0.20 0.35
MAS 170421C00038000 C 04/21/17 38.0 0.10 0.25
MAS 170421C00039000 C 04/21/17 39.0 0.00 0.25
MAS 170421C00040000 C 04/21/17 40.0 0.00 0.15
MAS 170421C00041000 C 04/21/17 41.0 0.00 0.10
MAS 170421C00042000 C 04/21/17 42.0 0.00 0.10
MAS 170421C00043000 C 04/21/17 43.0 0.00 0.05
MAS 170421C00044000 C 04/21/17 44.0 0.00 0.10
MAS 170421C00045000 C 04/21/17 45.0 0.00 0.05
MAS 170421C00046000 C 04/21/17 46.0 0.00 0.05
MAS 170421P00018000 P 04/21/17 18.0 0.00 0.10
MAS 170421P00019000 P 04/21/17 19.0 0.00 0.20
MAS 170421P00020000 P 04/21/17 20.0 0.00 0.10
MAS 170421P00021000 P 04/21/17 21.0 0.00 0.15
MAS 170421P00022000 P 04/21/17 22.0 0.00 0.20
MAS 170421P00023000 P 04/21/17 23.0 0.05 0.20
MAS 170421P00024000 P 04/21/17 24.0 0.05 0.25
MAS 170421P00025000 P 04/21/17 25.0 0.05 0.30
MAS 170421P00026000 P 04/21/17 26.0 0.25 0.35
MAS 170421P00027000 P 04/21/17 27.0 0.25 0.50
MAS 170421P00028000 P 04/21/17 28.0 0.45 0.65
MAS 170421P00029000 P 04/21/17 29.0 0.65 0.85
MAS 170421P00030000 P 04/21/17 30.0 0.90 1.10
MAS 170421P00031000 P 04/21/17 31.0 1.15 1.45
MAS 170421P00032000 P 04/21/17 32.0 1.60 1.90
MAS 170421P00033000 P 04/21/17 33.0 2.15 2.40
MAS 170421P00034000 P 04/21/17 34.0 2.80 3.10
MAS 170421P00035000 P 04/21/17 35.0 3.30 3.80
MAS 170421P00036000 P 04/21/17 36.0 4.00 4.60
MAS 170421P00037000 P 04/21/17 37.0 4.70 5.40
MAS 170421P00038000 P 04/21/17 38.0 5.60 6.30
MAS 170421P00039000 P 04/21/17 39.0 6.50 7.50
MAS 170421P00040000 P 04/21/17 40.0 7.50 8.20
MAS 170421P00041000 P 04/21/17 41.0 8.50 9.20
MAS 170421P00042000 P 04/21/17 42.0 9.50 10.20
MAS 170421P00043000 P 04/21/17 43.0 10.30 11.20
MAS 170421P00044000 P 04/21/17 44.0 11.30 12.40
MAS 170421P00045000 P 04/21/17 45.0 12.30 13.40
MAS 170421P00046000 P 04/21/17 46.0 12.80 14.20
MAS 170721C00018000 C 07/21/17 18.0 13.80 14.80
MAS 170721C00019000 C 07/21/17 19.0 12.90 13.80
MAS 170721C00020000 C 07/21/17 20.0 12.00 12.90
MAS 170721C00021000 C 07/21/17 21.0 11.00 11.80
MAS 170721C00022000 C 07/21/17 22.0 10.10 10.90
MAS 170721C00023000 C 07/21/17 23.0 9.20 10.00
MAS 170721C00024000 C 07/21/17 24.0 8.30 8.90
MAS 170721C00025000 C 07/21/17 25.0 7.40 8.00
MAS 170721C00026000 C 07/21/17 26.0 6.50 7.30
MAS 170721C00027000 C 07/21/17 27.0 5.60 6.50
MAS 170721C00028000 C 07/21/17 28.0 4.80 5.20
MAS 170721C00029000 C 07/21/17 29.0 4.30 4.50
MAS 170721C00030000 C 07/21/17 30.0 3.60 3.90
MAS 170721C00031000 C 07/21/17 31.0 3.00 3.20
MAS 170721C00032000 C 07/21/17 32.0 2.45 2.65
MAS 170721C00033000 C 07/21/17 33.0 2.00 2.20
MAS 170721C00034000 C 07/21/17 34.0 1.45 1.80
MAS 170721C00035000 C 07/21/17 35.0 1.20 1.50
MAS 170721C00036000 C 07/21/17 36.0 0.90 1.15
MAS 170721C00037000 C 07/21/17 37.0 0.65 0.90
MAS 170721C00038000 C 07/21/17 38.0 0.50 0.65
MAS 170721C00039000 C 07/21/17 39.0 0.35 0.55
MAS 170721C00040000 C 07/21/17 40.0 0.20 0.40
MAS 170721C00041000 C 07/21/17 41.0 0.10 0.35
MAS 170721C00042000 C 07/21/17 42.0 0.05 0.25
MAS 170721C00043000 C 07/21/17 43.0 0.00 0.25
MAS 170721C00044000 C 07/21/17 44.0 0.00 0.20
MAS 170721P00018000 P 07/21/17 18.0 0.05 0.30
MAS 170721P00019000 P 07/21/17 19.0 0.05 0.30
MAS 170721P00020000 P 07/21/17 20.0 0.10 0.40
MAS 170721P00021000 P 07/21/17 21.0 0.15 0.40
MAS 170721P00022000 P 07/21/17 22.0 0.20 0.45
MAS 170721P00023000 P 07/21/17 23.0 0.25 0.60
MAS 170721P00024000 P 07/21/17 24.0 0.35 0.65
MAS 170721P00025000 P 07/21/17 25.0 0.45 0.65
MAS 170721P00026000 P 07/21/17 26.0 0.60 0.80
MAS 170721P00027000 P 07/21/17 27.0 0.75 1.05
MAS 170721P00028000 P 07/21/17 28.0 0.95 1.20
MAS 170721P00029000 P 07/21/17 29.0 1.20 1.50
MAS 170721P00030000 P 07/21/17 30.0 1.55 1.85
MAS 170721P00031000 P 07/21/17 31.0 1.95 2.20
MAS 170721P00032000 P 07/21/17 32.0 2.40 2.65
MAS 170721P00033000 P 07/21/17 33.0 2.90 3.20
MAS 170721P00034000 P 07/21/17 34.0 3.50 3.80
MAS 170721P00035000 P 07/21/17 35.0 4.10 4.40
MAS 170721P00036000 P 07/21/17 36.0 4.70 5.20
MAS 170721P00037000 P 07/21/17 37.0 5.30 5.90
MAS 170721P00038000 P 07/21/17 38.0 6.10 6.70
MAS 170721P00039000 P 07/21/17 39.0 7.00 7.60
MAS 170721P00040000 P 07/21/17 40.0 7.80 8.50
MAS 170721P00041000 P 07/21/17 41.0 8.60 9.40
MAS 170721P00042000 P 07/21/17 42.0 9.60 10.30
MAS 170721P00043000 P 07/21/17 43.0 10.40 11.30
MAS 170721P00044000 P 07/21/17 44.0 11.40 12.30
MAS 180119C00013000 C 01/19/18 13.0 18.80 19.90
MAS 180119C00015000 C 01/19/18 15.0 16.60 18.20
MAS 180119C00018000 C 01/19/18 18.0 13.90 15.20
MAS 180119C00020000 C 01/19/18 20.0 12.10 13.50
MAS 180119C00023000 C 01/19/18 23.0 9.70 10.50
MAS 180119C00025000 C 01/19/18 25.0 8.10 8.90
MAS 180119C00027000 C 01/19/18 27.0 6.60 7.10
MAS 180119C00030000 C 01/19/18 30.0 4.50 5.00
MAS 180119C00032000 C 01/19/18 32.0 3.60 4.00
MAS 180119C00035000 C 01/19/18 35.0 2.30 2.65
MAS 180119C00037000 C 01/19/18 37.0 1.60 1.95
MAS 180119C00040000 C 01/19/18 40.0 0.90 1.20
MAS 180119C00045000 C 01/19/18 45.0 0.25 0.60
MAS 180119C00050000 C 01/19/18 50.0 0.00 0.40
MAS 180119P00013000 P 01/19/18 13.0 0.05 0.25
MAS 180119P00015000 P 01/19/18 15.0 0.10 0.35
MAS 180119P00018000 P 01/19/18 18.0 0.20 0.55
MAS 180119P00020000 P 01/19/18 20.0 0.40 0.70
MAS 180119P00023000 P 01/19/18 23.0 0.70 1.05
MAS 180119P00025000 P 01/19/18 25.0 1.05 1.40
MAS 180119P00027000 P 01/19/18 27.0 1.65 1.95
MAS 180119P00030000 P 01/19/18 30.0 2.75 2.90
MAS 180119P00032000 P 01/19/18 32.0 3.30 3.80
MAS 180119P00035000 P 01/19/18 35.0 4.90 5.60
MAS 180119P00037000 P 01/19/18 37.0 6.30 7.00
MAS 180119P00040000 P 01/19/18 40.0 8.10 9.10
MAS 180119P00045000 P 01/19/18 45.0 12.30 13.90
MAS 180119P00050000 P 01/19/18 50.0 17.20 18.30
MAS 190118C00020000 C 01/18/19 20.0 12.70 14.10
MAS 190118C00025000 C 01/18/19 25.0 9.00 10.30
MAS 190118C00028000 C 01/18/19 28.0 7.10 8.40
MAS 190118C00030000 C 01/18/19 30.0 6.00 7.20
MAS 190118C00032000 C 01/18/19 32.0 5.00 6.10
MAS 190118C00035000 C 01/18/19 35.0 3.70 4.80
MAS 190118C00037000 C 01/18/19 37.0 3.00 4.00
MAS 190118C00040000 C 01/18/19 40.0 2.20 3.00
MAS 190118C00042000 C 01/18/19 42.0 1.65 2.50
MAS 190118C00045000 C 01/18/19 45.0 1.05 1.85
MAS 190118C00047000 C 01/18/19 47.0 0.90 1.50
MAS 190118C00050000 C 01/18/19 50.0 0.75 1.10
MAS 190118P00020000 P 01/18/19 20.0 1.00 1.60
MAS 190118P00025000 P 01/18/19 25.0 2.15 2.60
MAS 190118P00028000 P 01/18/19 28.0 3.10 3.60
MAS 190118P00030000 P 01/18/19 30.0 3.80 4.50
MAS 190118P00032000 P 01/18/19 32.0 4.70 5.40
MAS 190118P00035000 P 01/18/19 35.0 6.20 7.10
MAS 190118P00037000 P 01/18/19 37.0 7.20 8.40
MAS 190118P00040000 P 01/18/19 40.0 9.20 10.50
MAS 190118P00042000 P 01/18/19 42.0 10.80 12.00
MAS 190118P00045000 P 01/18/19 45.0 13.20 14.40
MAS 190118P00047000 P 01/18/19 47.0 14.90 16.00
MAS 190118P00050000 P 01/18/19 50.0 17.80 18.70

OPRA data is delayed 15 minutes.