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 (2014-12-26)Premium Content

Masco Corp (MAS)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 150220C00016000 C 02/20/15 16.0 8.10 9.10
MAS 150220C00017000 C 02/20/15 17.0 6.70 7.80
MAS 150220C00018000 C 02/20/15 18.0 6.30 6.80
MAS 150220C00019000 C 02/20/15 19.0 5.30 5.80
MAS 150220C00020000 C 02/20/15 20.0 4.30 4.80
MAS 150220C00021000 C 02/20/15 21.0 3.40 3.90
MAS 150220C00022000 C 02/20/15 22.0 2.50 2.90
MAS 150220C00023000 C 02/20/15 23.0 1.75 2.05
MAS 150220C00024000 C 02/20/15 24.0 1.15 1.25
MAS 150220C00025000 C 02/20/15 25.0 0.60 0.65
MAS 150220C00026000 C 02/20/15 26.0 0.25 0.30
MAS 150220C00027000 C 02/20/15 27.0 0.05 0.20
MAS 150220C00028000 C 02/20/15 28.0 0.00 0.10
MAS 150220C00029000 C 02/20/15 29.0 0.00 0.10
MAS 150220C00030000 C 02/20/15 30.0 0.00 0.05
MAS 150220C00031000 C 02/20/15 31.0 0.00 0.05
MAS 150220C00032000 C 02/20/15 32.0 0.00 0.05
MAS 150220C00033000 C 02/20/15 33.0 0.00 0.05
MAS 150220P00016000 P 02/20/15 16.0 0.00 0.05
MAS 150220P00017000 P 02/20/15 17.0 0.00 0.05
MAS 150220P00018000 P 02/20/15 18.0 0.00 0.05
MAS 150220P00019000 P 02/20/15 19.0 0.00 0.10
MAS 150220P00020000 P 02/20/15 20.0 0.00 0.15
MAS 150220P00021000 P 02/20/15 21.0 0.00 0.20
MAS 150220P00022000 P 02/20/15 22.0 0.10 0.25
MAS 150220P00023000 P 02/20/15 23.0 0.25 0.35
MAS 150220P00024000 P 02/20/15 24.0 0.50 0.60
MAS 150220P00025000 P 02/20/15 25.0 0.90 1.05
MAS 150220P00026000 P 02/20/15 26.0 1.55 1.90
MAS 150220P00027000 P 02/20/15 27.0 2.35 2.75
MAS 150220P00028000 P 02/20/15 28.0 3.30 3.70
MAS 150220P00029000 P 02/20/15 29.0 4.20 4.80
MAS 150220P00030000 P 02/20/15 30.0 5.20 5.70
MAS 150220P00031000 P 02/20/15 31.0 6.10 6.70
MAS 150220P00032000 P 02/20/15 32.0 7.20 8.10
MAS 150220P00033000 P 02/20/15 33.0 8.20 8.80
MAS 150320C00016000 C 03/20/15 16.0 8.30 8.80
MAS 150320C00017000 C 03/20/15 17.0 7.30 7.80
MAS 150320C00018000 C 03/20/15 18.0 6.30 6.80
MAS 150320C00019000 C 03/20/15 19.0 5.40 5.80
MAS 150320C00020000 C 03/20/15 20.0 4.40 4.90
MAS 150320C00021000 C 03/20/15 21.0 3.50 3.90
MAS 150320C00022000 C 03/20/15 22.0 2.65 3.00
MAS 150320C00023000 C 03/20/15 23.0 2.05 2.20
MAS 150320C00024000 C 03/20/15 24.0 1.35 1.45
MAS 150320C00025000 C 03/20/15 25.0 0.80 0.90
MAS 150320C00026000 C 03/20/15 26.0 0.40 0.50
MAS 150320C00027000 C 03/20/15 27.0 0.15 0.25
MAS 150320C00028000 C 03/20/15 28.0 0.05 0.15
MAS 150320C00029000 C 03/20/15 29.0 0.00 0.10
MAS 150320C00030000 C 03/20/15 30.0 0.00 0.10
MAS 150320C00031000 C 03/20/15 31.0 0.00 0.05
MAS 150320C00032000 C 03/20/15 32.0 0.00 0.05
MAS 150320P00016000 P 03/20/15 16.0 0.00 0.05
MAS 150320P00017000 P 03/20/15 17.0 0.00 0.10
MAS 150320P00018000 P 03/20/15 18.0 0.00 0.15
MAS 150320P00019000 P 03/20/15 19.0 0.00 0.15
MAS 150320P00020000 P 03/20/15 20.0 0.05 0.20
MAS 150320P00021000 P 03/20/15 21.0 0.10 0.25
MAS 150320P00022000 P 03/20/15 22.0 0.25 0.35
MAS 150320P00023000 P 03/20/15 23.0 0.40 0.55
MAS 150320P00024000 P 03/20/15 24.0 0.70 0.80
MAS 150320P00025000 P 03/20/15 25.0 1.15 1.25
MAS 150320P00026000 P 03/20/15 26.0 1.75 1.85
MAS 150320P00027000 P 03/20/15 27.0 2.50 2.90
MAS 150320P00028000 P 03/20/15 28.0 3.40 3.80
MAS 150320P00029000 P 03/20/15 29.0 4.30 4.80
MAS 150320P00030000 P 03/20/15 30.0 5.30 5.80
MAS 150320P00031000 P 03/20/15 31.0 6.30 6.80
MAS 150320P00032000 P 03/20/15 32.0 7.20 7.80
MAS 150417C00013000 C 04/17/15 13.0 11.00 11.80
MAS 150417C00014000 C 04/17/15 14.0 10.10 10.80
MAS 150417C00015000 C 04/17/15 15.0 9.20 9.80
MAS 150417C00016000 C 04/17/15 16.0 8.30 8.80
MAS 150417C00017000 C 04/17/15 17.0 7.30 7.80
MAS 150417C00018000 C 04/17/15 18.0 6.30 6.80
MAS 150417C00019000 C 04/17/15 19.0 5.40 5.90
MAS 150417C00020000 C 04/17/15 20.0 4.40 4.90
MAS 150417C00021000 C 04/17/15 21.0 3.50 4.00
MAS 150417C00022000 C 04/17/15 22.0 2.70 3.10
MAS 150417C00023000 C 04/17/15 23.0 2.15 2.30
MAS 150417C00024000 C 04/17/15 24.0 1.50 1.60
MAS 150417C00025000 C 04/17/15 25.0 0.95 1.05
MAS 150417C00026000 C 04/17/15 26.0 0.55 0.60
MAS 150417C00027000 C 04/17/15 27.0 0.25 0.40
MAS 150417C00028000 C 04/17/15 28.0 0.10 0.25
MAS 150417C00029000 C 04/17/15 29.0 0.05 0.15
MAS 150417C00030000 C 04/17/15 30.0 0.00 0.10
MAS 150417C00031000 C 04/17/15 31.0 0.00 0.10
MAS 150417C00032000 C 04/17/15 32.0 0.00 0.10
MAS 150417C00033000 C 04/17/15 33.0 0.00 0.05
MAS 150417C00034000 C 04/17/15 34.0 0.00 0.05
MAS 150417P00013000 P 04/17/15 13.0 0.00 0.05
MAS 150417P00014000 P 04/17/15 14.0 0.00 0.05
MAS 150417P00015000 P 04/17/15 15.0 0.00 0.05
MAS 150417P00016000 P 04/17/15 16.0 0.00 0.10
MAS 150417P00017000 P 04/17/15 17.0 0.00 0.15
MAS 150417P00018000 P 04/17/15 18.0 0.05 0.15
MAS 150417P00019000 P 04/17/15 19.0 0.05 0.20
MAS 150417P00020000 P 04/17/15 20.0 0.10 0.25
MAS 150417P00021000 P 04/17/15 21.0 0.20 0.35
MAS 150417P00022000 P 04/17/15 22.0 0.35 0.50
MAS 150417P00023000 P 04/17/15 23.0 0.60 0.70
MAS 150417P00024000 P 04/17/15 24.0 0.90 1.00
MAS 150417P00025000 P 04/17/15 25.0 1.35 1.50
MAS 150417P00026000 P 04/17/15 26.0 1.95 2.10
MAS 150417P00027000 P 04/17/15 27.0 2.65 3.10
MAS 150417P00028000 P 04/17/15 28.0 3.50 4.00
MAS 150417P00029000 P 04/17/15 29.0 4.40 4.90
MAS 150417P00030000 P 04/17/15 30.0 5.30 5.90
MAS 150417P00031000 P 04/17/15 31.0 6.10 6.90
MAS 150417P00032000 P 04/17/15 32.0 7.10 7.90
MAS 150417P00033000 P 04/17/15 33.0 8.30 8.90
MAS 150417P00034000 P 04/17/15 34.0 9.20 10.00
MAS 150717C00015000 C 07/17/15 15.0 9.30 9.80
MAS 150717C00016000 C 07/17/15 16.0 8.30 8.80
MAS 150717C00017000 C 07/17/15 17.0 7.40 7.90
MAS 150717C00018000 C 07/17/15 18.0 6.40 6.90
MAS 150717C00019000 C 07/17/15 19.0 5.50 6.00
MAS 150717C00020000 C 07/17/15 20.0 4.70 5.10
MAS 150717C00021000 C 07/17/15 21.0 3.80 4.30
MAS 150717C00022000 C 07/17/15 22.0 3.20 3.50
MAS 150717C00023000 C 07/17/15 23.0 2.55 2.75
MAS 150717C00024000 C 07/17/15 24.0 1.90 2.10
MAS 150717C00025000 C 07/17/15 25.0 1.40 1.60
MAS 150717C00026000 C 07/17/15 26.0 1.10 1.15
MAS 150717C00027000 C 07/17/15 27.0 0.75 0.80
MAS 150717C00028000 C 07/17/15 28.0 0.40 0.60
MAS 150717C00029000 C 07/17/15 29.0 0.25 0.45
MAS 150717C00030000 C 07/17/15 30.0 0.10 0.30
MAS 150717C00031000 C 07/17/15 31.0 0.10 0.25
MAS 150717C00032000 C 07/17/15 32.0 0.05 0.20
MAS 150717C00033000 C 07/17/15 33.0 0.00 0.15
MAS 150717P00015000 P 07/17/15 15.0 0.05 0.20
MAS 150717P00016000 P 07/17/15 16.0 0.05 0.25
MAS 150717P00017000 P 07/17/15 17.0 0.10 0.30
MAS 150717P00018000 P 07/17/15 18.0 0.15 0.35
MAS 150717P00019000 P 07/17/15 19.0 0.25 0.45
MAS 150717P00020000 P 07/17/15 20.0 0.40 0.60
MAS 150717P00021000 P 07/17/15 21.0 0.55 0.75
MAS 150717P00022000 P 07/17/15 22.0 0.80 1.00
MAS 150717P00023000 P 07/17/15 23.0 1.10 1.30
MAS 150717P00024000 P 07/17/15 24.0 1.50 1.70
MAS 150717P00025000 P 07/17/15 25.0 1.95 2.20
MAS 150717P00026000 P 07/17/15 26.0 2.55 2.85
MAS 150717P00027000 P 07/17/15 27.0 3.20 3.60
MAS 150717P00028000 P 07/17/15 28.0 3.90 4.40
MAS 150717P00029000 P 07/17/15 29.0 4.70 5.20
MAS 150717P00030000 P 07/17/15 30.0 5.50 6.10
MAS 150717P00031000 P 07/17/15 31.0 6.50 7.00
MAS 150717P00032000 P 07/17/15 32.0 7.40 8.00
MAS 150717P00033000 P 07/17/15 33.0 8.40 9.00
MAS 160115C00013000 C 01/15/16 13.0 11.10 11.90
MAS 160115C00015000 C 01/15/16 15.0 8.90 10.60
MAS 160115C00018000 C 01/15/16 18.0 6.50 7.30
MAS 160115C00020000 C 01/15/16 20.0 5.10 5.70
MAS 160115C00022000 C 01/15/16 22.0 3.80 4.20
MAS 160115C00025000 C 01/15/16 25.0 2.25 2.60
MAS 160115C00027000 C 01/15/16 27.0 1.50 1.80
MAS 160115C00030000 C 01/15/16 30.0 0.70 0.85
MAS 160115C00035000 C 01/15/16 35.0 0.05 0.25
MAS 160115P00013000 P 01/15/16 13.0 0.05 0.30
MAS 160115P00015000 P 01/15/16 15.0 0.10 0.40
MAS 160115P00018000 P 01/15/16 18.0 0.45 0.75
MAS 160115P00020000 P 01/15/16 20.0 0.95 1.20
MAS 160115P00022000 P 01/15/16 22.0 1.40 1.85
MAS 160115P00025000 P 01/15/16 25.0 2.75 3.20
MAS 160115P00027000 P 01/15/16 27.0 3.90 4.50
MAS 160115P00030000 P 01/15/16 30.0 6.00 6.70
MAS 160115P00035000 P 01/15/16 35.0 10.40 11.60
MAS 170120C00013000 C 01/20/17 13.0 10.40 12.60
MAS 170120C00015000 C 01/20/17 15.0 9.20 10.50
MAS 170120C00018000 C 01/20/17 18.0 6.40 8.20
MAS 170120C00020000 C 01/20/17 20.0 5.30 6.80
MAS 170120C00022000 C 01/20/17 22.0 4.50 5.60
MAS 170120C00025000 C 01/20/17 25.0 2.80 4.10
MAS 170120C00027000 C 01/20/17 27.0 2.10 3.30
MAS 170120C00030000 C 01/20/17 30.0 1.55 2.20
MAS 170120C00032000 C 01/20/17 32.0 0.50 1.50
MAS 170120C00035000 C 01/20/17 35.0 0.70 1.20
MAS 170120P00013000 P 01/20/17 13.0 0.30 0.75
MAS 170120P00015000 P 01/20/17 15.0 0.55 1.00
MAS 170120P00018000 P 01/20/17 18.0 1.25 1.70
MAS 170120P00020000 P 01/20/17 20.0 1.85 2.40
MAS 170120P00022000 P 01/20/17 22.0 2.60 3.20
MAS 170120P00025000 P 01/20/17 25.0 4.00 4.80
MAS 170120P00027000 P 01/20/17 27.0 5.10 6.00
MAS 170120P00030000 P 01/20/17 30.0 7.10 8.20
MAS 170120P00032000 P 01/20/17 32.0 8.60 9.60
MAS 170120P00035000 P 01/20/17 35.0 11.00 12.10

OPRA data is delayed 15 minutes.