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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 150320C00016000 C 03/20/15 16.0 10.00 11.00
MAS 150320C00017000 C 03/20/15 17.0 9.00 9.90
MAS 150320C00018000 C 03/20/15 18.0 8.00 9.00
MAS 150320C00019000 C 03/20/15 19.0 7.00 8.00
MAS 150320C00020000 C 03/20/15 20.0 6.10 6.90
MAS 150320C00021000 C 03/20/15 21.0 5.10 5.90
MAS 150320C00022000 C 03/20/15 22.0 4.10 4.90
MAS 150320C00023000 C 03/20/15 23.0 3.10 3.90
MAS 150320C00024000 C 03/20/15 24.0 2.25 2.85
MAS 150320C00025000 C 03/20/15 25.0 1.40 1.90
MAS 150320C00026000 C 03/20/15 26.0 0.70 0.85
MAS 150320C00027000 C 03/20/15 27.0 0.25 0.35
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 0.05
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 150320C00033000 C 03/20/15 33.0 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 0.05
MAS 150320P00018000 P 03/20/15 18.0 0.00 0.05
MAS 150320P00019000 P 03/20/15 19.0 0.00 0.05
MAS 150320P00020000 P 03/20/15 20.0 0.00 0.05
MAS 150320P00021000 P 03/20/15 21.0 0.00 0.10
MAS 150320P00022000 P 03/20/15 22.0 0.00 0.10
MAS 150320P00023000 P 03/20/15 23.0 0.00 0.15
MAS 150320P00024000 P 03/20/15 24.0 0.05 0.20
MAS 150320P00025000 P 03/20/15 25.0 0.20 0.30
MAS 150320P00026000 P 03/20/15 26.0 0.50 0.60
MAS 150320P00027000 P 03/20/15 27.0 1.00 1.20
MAS 150320P00028000 P 03/20/15 28.0 1.55 2.00
MAS 150320P00029000 P 03/20/15 29.0 2.55 2.95
MAS 150320P00030000 P 03/20/15 30.0 3.50 4.00
MAS 150320P00031000 P 03/20/15 31.0 4.60 5.00
MAS 150320P00032000 P 03/20/15 32.0 5.10 6.00
MAS 150320P00033000 P 03/20/15 33.0 6.10 7.00
MAS 150417C00013000 C 04/17/15 13.0 12.90 14.00
MAS 150417C00014000 C 04/17/15 14.0 11.80 13.10
MAS 150417C00015000 C 04/17/15 15.0 10.90 12.10
MAS 150417C00016000 C 04/17/15 16.0 10.10 10.90
MAS 150417C00017000 C 04/17/15 17.0 9.10 10.00
MAS 150417C00018000 C 04/17/15 18.0 8.10 8.90
MAS 150417C00019000 C 04/17/15 19.0 7.10 7.90
MAS 150417C00020000 C 04/17/15 20.0 6.10 6.90
MAS 150417C00021000 C 04/17/15 21.0 5.10 5.90
MAS 150417C00022000 C 04/17/15 22.0 4.10 4.90
MAS 150417C00023000 C 04/17/15 23.0 3.20 4.00
MAS 150417C00024000 C 04/17/15 24.0 2.35 2.95
MAS 150417C00025000 C 04/17/15 25.0 1.60 1.95
MAS 150417C00026000 C 04/17/15 26.0 0.95 1.10
MAS 150417C00027000 C 04/17/15 27.0 0.45 0.60
MAS 150417C00028000 C 04/17/15 28.0 0.20 0.35
MAS 150417C00029000 C 04/17/15 29.0 0.05 0.20
MAS 150417C00030000 C 04/17/15 30.0 0.00 0.15
MAS 150417C00031000 C 04/17/15 31.0 0.00 0.05
MAS 150417C00032000 C 04/17/15 32.0 0.00 0.05
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 0.05
MAS 150417P00017000 P 04/17/15 17.0 0.00 0.05
MAS 150417P00018000 P 04/17/15 18.0 0.00 0.05
MAS 150417P00019000 P 04/17/15 19.0 0.00 0.05
MAS 150417P00020000 P 04/17/15 20.0 0.00 0.10
MAS 150417P00021000 P 04/17/15 21.0 0.00 0.10
MAS 150417P00022000 P 04/17/15 22.0 0.05 0.20
MAS 150417P00023000 P 04/17/15 23.0 0.10 0.20
MAS 150417P00024000 P 04/17/15 24.0 0.25 0.35
MAS 150417P00025000 P 04/17/15 25.0 0.40 0.55
MAS 150417P00026000 P 04/17/15 26.0 0.75 0.95
MAS 150417P00027000 P 04/17/15 27.0 1.30 1.45
MAS 150417P00028000 P 04/17/15 28.0 1.65 2.20
MAS 150417P00029000 P 04/17/15 29.0 2.55 3.10
MAS 150417P00030000 P 04/17/15 30.0 3.50 4.10
MAS 150417P00031000 P 04/17/15 31.0 4.50 5.10
MAS 150417P00032000 P 04/17/15 32.0 5.20 6.10
MAS 150417P00033000 P 04/17/15 33.0 6.20 7.10
MAS 150417P00034000 P 04/17/15 34.0 7.10 8.10
MAS 150717C00015000 C 07/17/15 15.0 11.10 11.90
MAS 150717C00016000 C 07/17/15 16.0 10.10 11.00
MAS 150717C00017000 C 07/17/15 17.0 9.10 9.90
MAS 150717C00018000 C 07/17/15 18.0 8.10 9.00
MAS 150717C00019000 C 07/17/15 19.0 7.20 8.00
MAS 150717C00020000 C 07/17/15 20.0 6.20 7.10
MAS 150717C00021000 C 07/17/15 21.0 5.30 6.10
MAS 150717C00022000 C 07/17/15 22.0 4.50 5.20
MAS 150717C00023000 C 07/17/15 23.0 3.60 4.40
MAS 150717C00024000 C 07/17/15 24.0 2.90 3.30
MAS 150717C00025000 C 07/17/15 25.0 2.25 2.50
MAS 150717C00026000 C 07/17/15 26.0 1.65 1.90
MAS 150717C00027000 C 07/17/15 27.0 1.15 1.45
MAS 150717C00028000 C 07/17/15 28.0 0.80 1.05
MAS 150717C00029000 C 07/17/15 29.0 0.50 0.75
MAS 150717C00030000 C 07/17/15 30.0 0.30 0.45
MAS 150717C00031000 C 07/17/15 31.0 0.15 0.35
MAS 150717C00032000 C 07/17/15 32.0 0.05 0.30
MAS 150717C00033000 C 07/17/15 33.0 0.00 0.20
MAS 150717P00015000 P 07/17/15 15.0 0.00 0.15
MAS 150717P00016000 P 07/17/15 16.0 0.00 0.15
MAS 150717P00017000 P 07/17/15 17.0 0.05 0.20
MAS 150717P00018000 P 07/17/15 18.0 0.05 0.25
MAS 150717P00019000 P 07/17/15 19.0 0.10 0.25
MAS 150717P00020000 P 07/17/15 20.0 0.15 0.35
MAS 150717P00021000 P 07/17/15 21.0 0.20 0.40
MAS 150717P00022000 P 07/17/15 22.0 0.35 0.50
MAS 150717P00023000 P 07/17/15 23.0 0.55 0.70
MAS 150717P00024000 P 07/17/15 24.0 0.75 0.95
MAS 150717P00025000 P 07/17/15 25.0 1.05 1.25
MAS 150717P00026000 P 07/17/15 26.0 1.45 1.70
MAS 150717P00027000 P 07/17/15 27.0 2.00 2.20
MAS 150717P00028000 P 07/17/15 28.0 2.65 2.85
MAS 150717P00029000 P 07/17/15 29.0 3.10 3.60
MAS 150717P00030000 P 07/17/15 30.0 3.60 4.40
MAS 150717P00031000 P 07/17/15 31.0 4.50 5.30
MAS 150717P00032000 P 07/17/15 32.0 5.40 6.20
MAS 150717P00033000 P 07/17/15 33.0 6.30 7.20
MAS 151016C00015000 C 10/16/15 15.0 11.00 12.00
MAS 151016C00016000 C 10/16/15 16.0 10.10 11.00
MAS 151016C00017000 C 10/16/15 17.0 9.10 10.00
MAS 151016C00018000 C 10/16/15 18.0 8.20 9.10
MAS 151016C00019000 C 10/16/15 19.0 7.30 8.10
MAS 151016C00020000 C 10/16/15 20.0 6.40 7.20
MAS 151016C00021000 C 10/16/15 21.0 5.50 6.40
MAS 151016C00022000 C 10/16/15 22.0 4.70 5.50
MAS 151016C00023000 C 10/16/15 23.0 4.00 4.80
MAS 151016C00024000 C 10/16/15 24.0 3.30 4.00
MAS 151016C00025000 C 10/16/15 25.0 2.70 3.30
MAS 151016C00026000 C 10/16/15 26.0 2.15 2.70
MAS 151016C00027000 C 10/16/15 27.0 1.65 2.10
MAS 151016C00028000 C 10/16/15 28.0 1.25 1.65
MAS 151016C00029000 C 10/16/15 29.0 0.95 1.15
MAS 151016C00030000 C 10/16/15 30.0 0.65 1.00
MAS 151016C00031000 C 10/16/15 31.0 0.45 0.80
MAS 151016C00032000 C 10/16/15 32.0 0.25 0.60
MAS 151016C00033000 C 10/16/15 33.0 0.15 0.45
MAS 151016C00034000 C 10/16/15 34.0 0.05 0.35
MAS 151016C00035000 C 10/16/15 35.0 0.00 0.25
MAS 151016C00036000 C 10/16/15 36.0 0.00 0.20
MAS 151016P00015000 P 10/16/15 15.0 0.00 0.25
MAS 151016P00016000 P 10/16/15 16.0 0.05 0.25
MAS 151016P00017000 P 10/16/15 17.0 0.10 0.30
MAS 151016P00018000 P 10/16/15 18.0 0.15 0.40
MAS 151016P00019000 P 10/16/15 19.0 0.20 0.45
MAS 151016P00020000 P 10/16/15 20.0 0.30 0.55
MAS 151016P00021000 P 10/16/15 21.0 0.45 0.65
MAS 151016P00022000 P 10/16/15 22.0 0.60 0.85
MAS 151016P00023000 P 10/16/15 23.0 0.80 1.10
MAS 151016P00024000 P 10/16/15 24.0 1.05 1.40
MAS 151016P00025000 P 10/16/15 25.0 1.40 1.80
MAS 151016P00026000 P 10/16/15 26.0 1.80 2.25
MAS 151016P00027000 P 10/16/15 27.0 2.25 2.75
MAS 151016P00028000 P 10/16/15 28.0 2.80 3.40
MAS 151016P00029000 P 10/16/15 29.0 3.40 4.00
MAS 151016P00030000 P 10/16/15 30.0 4.10 4.80
MAS 151016P00031000 P 10/16/15 31.0 4.80 5.60
MAS 151016P00032000 P 10/16/15 32.0 5.60 6.40
MAS 151016P00033000 P 10/16/15 33.0 6.50 7.30
MAS 151016P00034000 P 10/16/15 34.0 7.40 8.30
MAS 151016P00035000 P 10/16/15 35.0 8.30 9.20
MAS 151016P00036000 P 10/16/15 36.0 9.30 10.20
MAS 160115C00013000 C 01/15/16 13.0 12.90 14.00
MAS 160115C00015000 C 01/15/16 15.0 11.00 12.00
MAS 160115C00018000 C 01/15/16 18.0 8.20 9.20
MAS 160115C00020000 C 01/15/16 20.0 6.50 7.40
MAS 160115C00022000 C 01/15/16 22.0 5.00 5.80
MAS 160115C00025000 C 01/15/16 25.0 3.00 3.70
MAS 160115C00027000 C 01/15/16 27.0 2.00 2.45
MAS 160115C00030000 C 01/15/16 30.0 0.95 1.40
MAS 160115C00035000 C 01/15/16 35.0 0.10 0.40
MAS 160115P00013000 P 01/15/16 13.0 0.00 0.25
MAS 160115P00015000 P 01/15/16 15.0 0.10 0.30
MAS 160115P00018000 P 01/15/16 18.0 0.25 0.45
MAS 160115P00020000 P 01/15/16 20.0 0.45 0.80
MAS 160115P00022000 P 01/15/16 22.0 0.85 1.20
MAS 160115P00025000 P 01/15/16 25.0 1.90 2.15
MAS 160115P00027000 P 01/15/16 27.0 2.65 3.20
MAS 160115P00030000 P 01/15/16 30.0 4.40 5.10
MAS 160115P00035000 P 01/15/16 35.0 8.50 9.40
MAS 170120C00013000 C 01/20/17 13.0 12.90 14.30
MAS 170120C00015000 C 01/20/17 15.0 11.20 12.50
MAS 170120C00018000 C 01/20/17 18.0 8.80 10.30
MAS 170120C00020000 C 01/20/17 20.0 7.00 8.80
MAS 170120C00022000 C 01/20/17 22.0 5.80 7.20
MAS 170120C00025000 C 01/20/17 25.0 4.40 5.20
MAS 170120C00027000 C 01/20/17 27.0 3.00 4.30
MAS 170120C00030000 C 01/20/17 30.0 2.05 2.90
MAS 170120C00032000 C 01/20/17 32.0 0.95 2.25
MAS 170120C00035000 C 01/20/17 35.0 0.90 1.60
MAS 170120C00040000 C 01/20/17 40.0 0.25 0.80
MAS 170120P00013000 P 01/20/17 13.0 0.25 0.70
MAS 170120P00015000 P 01/20/17 15.0 0.50 0.90
MAS 170120P00018000 P 01/20/17 18.0 0.80 1.55
MAS 170120P00020000 P 01/20/17 20.0 1.30 1.80
MAS 170120P00022000 P 01/20/17 22.0 1.90 2.45
MAS 170120P00025000 P 01/20/17 25.0 3.00 3.70
MAS 170120P00027000 P 01/20/17 27.0 4.00 4.70
MAS 170120P00030000 P 01/20/17 30.0 5.70 6.50
MAS 170120P00032000 P 01/20/17 32.0 7.10 7.90
MAS 170120P00035000 P 01/20/17 35.0 9.40 10.50
MAS 170120P00040000 P 01/20/17 40.0 13.50 14.50

OPRA data is delayed 15 minutes.