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 (2014-06-27)Premium Content

Masco Corp (MAS)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 140816C00014000 C 08/16/14 14.0 7.60 8.00
MAS 140816C00015000 C 08/16/14 15.0 6.60 7.00
MAS 140816C00016000 C 08/16/14 16.0 5.60 6.00
MAS 140816C00017000 C 08/16/14 17.0 4.60 5.00
MAS 140816C00018000 C 08/16/14 18.0 3.60 4.00
MAS 140816C00019000 C 08/16/14 19.0 2.60 3.00
MAS 140816C00020000 C 08/16/14 20.0 1.65 2.00
MAS 140816C00021000 C 08/16/14 21.0 0.85 1.00
MAS 140816C00022000 C 08/16/14 22.0 0.30 0.40
MAS 140816C00023000 C 08/16/14 23.0 0.05 0.15
MAS 140816C00024000 C 08/16/14 24.0 0.00 0.05
MAS 140816C00025000 C 08/16/14 25.0 0.00 0.05
MAS 140816C00026000 C 08/16/14 26.0 0.00 0.05
MAS 140816C00027000 C 08/16/14 27.0 0.00 0.05
MAS 140816C00028000 C 08/16/14 28.0 0.00 0.05
MAS 140816C00029000 C 08/16/14 29.0 0.00 0.05
MAS 140816C00030000 C 08/16/14 30.0 0.00 0.05
MAS 140816P00014000 P 08/16/14 14.0 0.00 0.05
MAS 140816P00015000 P 08/16/14 15.0 0.00 0.05
MAS 140816P00016000 P 08/16/14 16.0 0.00 0.05
MAS 140816P00017000 P 08/16/14 17.0 0.00 0.05
MAS 140816P00018000 P 08/16/14 18.0 0.00 0.05
MAS 140816P00019000 P 08/16/14 19.0 0.00 0.05
MAS 140816P00020000 P 08/16/14 20.0 0.05 0.10
MAS 140816P00021000 P 08/16/14 21.0 0.15 0.25
MAS 140816P00022000 P 08/16/14 22.0 0.60 0.70
MAS 140816P00023000 P 08/16/14 23.0 1.10 1.45
MAS 140816P00024000 P 08/16/14 24.0 2.00 2.40
MAS 140816P00025000 P 08/16/14 25.0 3.00 3.40
MAS 140816P00026000 P 08/16/14 26.0 4.00 4.40
MAS 140816P00027000 P 08/16/14 27.0 5.00 5.40
MAS 140816P00028000 P 08/16/14 28.0 6.00 6.40
MAS 140816P00029000 P 08/16/14 29.0 7.00 7.40
MAS 140816P00030000 P 08/16/14 30.0 8.00 8.40
MAS 140920C00013000 C 09/20/14 13.0 8.60 9.30
MAS 140920C00014000 C 09/20/14 14.0 7.60 8.30
MAS 140920C00015000 C 09/20/14 15.0 6.60 7.30
MAS 140920C00016000 C 09/20/14 16.0 5.60 6.30
MAS 140920C00017000 C 09/20/14 17.0 4.60 5.30
MAS 140920C00018000 C 09/20/14 18.0 3.60 4.30
MAS 140920C00019000 C 09/20/14 19.0 2.75 3.30
MAS 140920C00020000 C 09/20/14 20.0 1.90 2.25
MAS 140920C00021000 C 09/20/14 21.0 1.20 1.30
MAS 140920C00022000 C 09/20/14 22.0 0.65 0.75
MAS 140920C00023000 C 09/20/14 23.0 0.30 0.40
MAS 140920C00024000 C 09/20/14 24.0 0.10 0.25
MAS 140920C00025000 C 09/20/14 25.0 0.05 0.20
MAS 140920C00026000 C 09/20/14 26.0 0.00 0.10
MAS 140920C00027000 C 09/20/14 27.0 0.00 0.05
MAS 140920C00028000 C 09/20/14 28.0 0.00 0.05
MAS 140920C00029000 C 09/20/14 29.0 0.00 0.05
MAS 140920P00013000 P 09/20/14 13.0 0.00 0.05
MAS 140920P00014000 P 09/20/14 14.0 0.00 0.05
MAS 140920P00015000 P 09/20/14 15.0 0.00 0.05
MAS 140920P00016000 P 09/20/14 16.0 0.00 0.05
MAS 140920P00017000 P 09/20/14 17.0 0.00 0.05
MAS 140920P00018000 P 09/20/14 18.0 0.00 0.10
MAS 140920P00019000 P 09/20/14 19.0 0.05 0.20
MAS 140920P00020000 P 09/20/14 20.0 0.15 0.30
MAS 140920P00021000 P 09/20/14 21.0 0.50 0.60
MAS 140920P00022000 P 09/20/14 22.0 0.95 1.05
MAS 140920P00023000 P 09/20/14 23.0 1.55 1.70
MAS 140920P00024000 P 09/20/14 24.0 2.20 2.55
MAS 140920P00025000 P 09/20/14 25.0 2.85 3.50
MAS 140920P00026000 P 09/20/14 26.0 3.80 4.50
MAS 140920P00027000 P 09/20/14 27.0 4.80 5.50
MAS 140920P00028000 P 09/20/14 28.0 5.80 6.50
MAS 140920P00029000 P 09/20/14 29.0 6.80 7.50
MAS 141018C00013000 C 10/18/14 13.0 8.60 9.50
MAS 141018C00014000 C 10/18/14 14.0 7.60 8.50
MAS 141018C00015000 C 10/18/14 15.0 6.60 7.50
MAS 141018C00016000 C 10/18/14 16.0 5.60 6.60
MAS 141018C00017000 C 10/18/14 17.0 4.60 5.30
MAS 141018C00018000 C 10/18/14 18.0 3.70 4.30
MAS 141018C00019000 C 10/18/14 19.0 2.75 3.30
MAS 141018C00020000 C 10/18/14 20.0 2.05 2.25
MAS 141018C00021000 C 10/18/14 21.0 1.40 1.50
MAS 141018C00022000 C 10/18/14 22.0 0.85 0.95
MAS 141018C00023000 C 10/18/14 23.0 0.50 0.60
MAS 141018C00024000 C 10/18/14 24.0 0.25 0.35
MAS 141018C00025000 C 10/18/14 25.0 0.10 0.30
MAS 141018C00026000 C 10/18/14 26.0 0.05 0.20
MAS 141018C00027000 C 10/18/14 27.0 0.00 0.10
MAS 141018C00028000 C 10/18/14 28.0 0.00 0.05
MAS 141018C00029000 C 10/18/14 29.0 0.00 0.05
MAS 141018C00030000 C 10/18/14 30.0 0.00 0.05
MAS 141018C00031000 C 10/18/14 31.0 0.00 0.05
MAS 141018P00013000 P 10/18/14 13.0 0.00 0.05
MAS 141018P00014000 P 10/18/14 14.0 0.00 0.05
MAS 141018P00015000 P 10/18/14 15.0 0.00 0.05
MAS 141018P00016000 P 10/18/14 16.0 0.00 0.10
MAS 141018P00017000 P 10/18/14 17.0 0.00 0.20
MAS 141018P00018000 P 10/18/14 18.0 0.10 0.15
MAS 141018P00019000 P 10/18/14 19.0 0.20 0.30
MAS 141018P00020000 P 10/18/14 20.0 0.40 0.50
MAS 141018P00021000 P 10/18/14 21.0 0.75 0.85
MAS 141018P00022000 P 10/18/14 22.0 1.20 1.30
MAS 141018P00023000 P 10/18/14 23.0 1.80 1.90
MAS 141018P00024000 P 10/18/14 24.0 2.40 2.75
MAS 141018P00025000 P 10/18/14 25.0 2.70 3.60
MAS 141018P00026000 P 10/18/14 26.0 3.60 4.60
MAS 141018P00027000 P 10/18/14 27.0 4.50 5.50
MAS 141018P00028000 P 10/18/14 28.0 5.60 6.50
MAS 141018P00029000 P 10/18/14 29.0 6.70 7.50
MAS 141018P00030000 P 10/18/14 30.0 7.60 8.50
MAS 141018P00031000 P 10/18/14 31.0 8.60 9.50
MAS 150117C00003000 C 01/17/15 3.0 18.50 19.40
MAS 150117C00005000 C 01/17/15 5.0 16.50 17.40
MAS 150117C00008000 C 01/17/15 8.0 13.50 14.40
MAS 150117C00010000 C 01/17/15 10.0 11.50 12.40
MAS 150117C00012000 C 01/17/15 12.0 9.60 10.50
MAS 150117C00013000 C 01/17/15 13.0 8.60 9.20
MAS 150117C00014000 C 01/17/15 14.0 7.60 8.60
MAS 150117C00015000 C 01/17/15 15.0 6.60 7.70
MAS 150117C00016000 C 01/17/15 16.0 5.60 6.70
MAS 150117C00017000 C 01/17/15 17.0 4.80 5.80
MAS 150117C00018000 C 01/17/15 18.0 4.00 4.90
MAS 150117C00019000 C 01/17/15 19.0 3.00 4.10
MAS 150117C00020000 C 01/17/15 20.0 2.50 2.80
MAS 150117C00021000 C 01/17/15 21.0 1.95 2.10
MAS 150117C00022000 C 01/17/15 22.0 1.40 1.60
MAS 150117C00023000 C 01/17/15 23.0 1.00 1.15
MAS 150117C00024000 C 01/17/15 24.0 0.70 0.95
MAS 150117C00025000 C 01/17/15 25.0 0.45 0.60
MAS 150117C00026000 C 01/17/15 26.0 0.25 0.55
MAS 150117C00027000 C 01/17/15 27.0 0.15 0.35
MAS 150117C00028000 C 01/17/15 28.0 0.10 0.30
MAS 150117C00029000 C 01/17/15 29.0 0.05 0.25
MAS 150117C00030000 C 01/17/15 30.0 0.00 0.15
MAS 150117C00031000 C 01/17/15 31.0 0.00 0.10
MAS 150117C00032000 C 01/17/15 32.0 0.00 0.05
MAS 150117C00033000 C 01/17/15 33.0 0.00 0.05
MAS 150117C00035000 C 01/17/15 35.0 0.00 0.05
MAS 150117P00003000 P 01/17/15 3.0 0.00 0.05
MAS 150117P00005000 P 01/17/15 5.0 0.00 0.05
MAS 150117P00008000 P 01/17/15 8.0 0.00 0.05
MAS 150117P00010000 P 01/17/15 10.0 0.00 0.05
MAS 150117P00012000 P 01/17/15 12.0 0.00 0.05
MAS 150117P00013000 P 01/17/15 13.0 0.00 0.10
MAS 150117P00014000 P 01/17/15 14.0 0.00 0.15
MAS 150117P00015000 P 01/17/15 15.0 0.05 0.25
MAS 150117P00016000 P 01/17/15 16.0 0.10 0.25
MAS 150117P00017000 P 01/17/15 17.0 0.20 0.40
MAS 150117P00018000 P 01/17/15 18.0 0.30 0.50
MAS 150117P00019000 P 01/17/15 19.0 0.55 0.80
MAS 150117P00020000 P 01/17/15 20.0 0.90 1.00
MAS 150117P00021000 P 01/17/15 21.0 1.20 1.45
MAS 150117P00022000 P 01/17/15 22.0 1.80 1.90
MAS 150117P00023000 P 01/17/15 23.0 2.25 2.50
MAS 150117P00024000 P 01/17/15 24.0 2.85 3.20
MAS 150117P00025000 P 01/17/15 25.0 3.20 4.20
MAS 150117P00026000 P 01/17/15 26.0 4.00 5.10
MAS 150117P00027000 P 01/17/15 27.0 4.80 6.00
MAS 150117P00028000 P 01/17/15 28.0 5.70 6.90
MAS 150117P00029000 P 01/17/15 29.0 6.60 7.80
MAS 150117P00030000 P 01/17/15 30.0 7.60 8.70
MAS 150117P00031000 P 01/17/15 31.0 8.50 9.70
MAS 150117P00032000 P 01/17/15 32.0 9.50 10.60
MAS 150117P00033000 P 01/17/15 33.0 10.50 11.50
MAS 150117P00035000 P 01/17/15 35.0 12.50 13.50
MAS 160115C00013000 C 01/15/16 13.0 8.70 9.70
MAS 160115C00015000 C 01/15/16 15.0 6.90 8.00
MAS 160115C00018000 C 01/15/16 18.0 4.90 5.20
MAS 160115C00020000 C 01/15/16 20.0 3.60 4.50
MAS 160115C00022000 C 01/15/16 22.0 2.80 3.30
MAS 160115C00025000 C 01/15/16 25.0 1.55 1.90
MAS 160115C00027000 C 01/15/16 27.0 1.15 1.70
MAS 160115C00030000 C 01/15/16 30.0 0.60 0.90
MAS 160115P00013000 P 01/15/16 13.0 0.35 0.65
MAS 160115P00015000 P 01/15/16 15.0 0.55 0.90
MAS 160115P00018000 P 01/15/16 18.0 1.35 1.75
MAS 160115P00020000 P 01/15/16 20.0 2.40 2.80
MAS 160115P00022000 P 01/15/16 22.0 2.80 3.70
MAS 160115P00025000 P 01/15/16 25.0 4.70 5.50
MAS 160115P00027000 P 01/15/16 27.0 5.90 7.00
MAS 160115P00030000 P 01/15/16 30.0 8.50 9.50

OPRA data is delayed 15 minutes.