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 (2017-03-24)Premium Content

Masco Corp (MAS)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 170616C00026000 C 06/16/17 26.0 10.90 11.30
MAS 170616C00027000 C 06/16/17 27.0 10.00 10.30
MAS 170616C00028000 C 06/16/17 28.0 9.10 9.50
MAS 170616C00029000 C 06/16/17 29.0 8.00 8.80
MAS 170616C00030000 C 06/16/17 30.0 7.00 7.80
MAS 170616C00031000 C 06/16/17 31.0 6.10 6.30
MAS 170616C00032000 C 06/16/17 32.0 5.00 5.30
MAS 170616C00033000 C 06/16/17 33.0 4.00 4.40
MAS 170616C00034000 C 06/16/17 34.0 3.10 3.40
MAS 170616C00035000 C 06/16/17 35.0 2.25 2.40
MAS 170616C00036000 C 06/16/17 36.0 1.45 1.55
MAS 170616C00037000 C 06/16/17 37.0 0.75 0.85
MAS 170616C00038000 C 06/16/17 38.0 0.30 0.40
MAS 170616C00039000 C 06/16/17 39.0 0.05 0.15
MAS 170616C00040000 C 06/16/17 40.0 0.00 0.05
MAS 170616C00041000 C 06/16/17 41.0 0.00 0.05
MAS 170616C00042000 C 06/16/17 42.0 0.00 0.05
MAS 170616P00026000 P 06/16/17 26.0 0.00 0.05
MAS 170616P00027000 P 06/16/17 27.0 0.00 0.05
MAS 170616P00028000 P 06/16/17 28.0 0.00 0.05
MAS 170616P00029000 P 06/16/17 29.0 0.00 0.05
MAS 170616P00030000 P 06/16/17 30.0 0.00 0.05
MAS 170616P00031000 P 06/16/17 31.0 0.00 0.05
MAS 170616P00032000 P 06/16/17 32.0 0.00 0.05
MAS 170616P00033000 P 06/16/17 33.0 0.00 0.05
MAS 170616P00034000 P 06/16/17 34.0 0.00 0.10
MAS 170616P00035000 P 06/16/17 35.0 0.10 0.15
MAS 170616P00036000 P 06/16/17 36.0 0.25 0.35
MAS 170616P00037000 P 06/16/17 37.0 0.55 0.65
MAS 170616P00038000 P 06/16/17 38.0 1.10 1.20
MAS 170616P00039000 P 06/16/17 39.0 1.80 1.95
MAS 170616P00040000 P 06/16/17 40.0 2.75 2.95
MAS 170616P00041000 P 06/16/17 41.0 3.70 4.00
MAS 170616P00042000 P 06/16/17 42.0 4.70 5.00
MAS 170721C00018000 C 07/21/17 18.0 19.10 19.30
MAS 170721C00019000 C 07/21/17 19.0 18.10 18.30
MAS 170721C00020000 C 07/21/17 20.0 17.00 17.30
MAS 170721C00021000 C 07/21/17 21.0 16.00 16.40
MAS 170721C00022000 C 07/21/17 22.0 15.00 15.30
MAS 170721C00023000 C 07/21/17 23.0 14.00 14.30
MAS 170721C00024000 C 07/21/17 24.0 13.10 13.30
MAS 170721C00025000 C 07/21/17 25.0 12.00 12.30
MAS 170721C00026000 C 07/21/17 26.0 11.10 11.30
MAS 170721C00027000 C 07/21/17 27.0 10.10 10.30
MAS 170721C00028000 C 07/21/17 28.0 9.10 9.30
MAS 170721C00029000 C 07/21/17 29.0 8.10 8.40
MAS 170721C00030000 C 07/21/17 30.0 7.10 7.40
MAS 170721C00031000 C 07/21/17 31.0 6.10 6.40
MAS 170721C00032000 C 07/21/17 32.0 5.10 5.40
MAS 170721C00033000 C 07/21/17 33.0 4.20 4.50
MAS 170721C00034000 C 07/21/17 34.0 3.30 3.50
MAS 170721C00035000 C 07/21/17 35.0 2.50 2.65
MAS 170721C00036000 C 07/21/17 36.0 1.75 1.90
MAS 170721C00037000 C 07/21/17 37.0 1.10 1.25
MAS 170721C00038000 C 07/21/17 38.0 0.60 0.75
MAS 170721C00039000 C 07/21/17 39.0 0.30 0.40
MAS 170721C00040000 C 07/21/17 40.0 0.10 0.20
MAS 170721C00041000 C 07/21/17 41.0 0.00 0.10
MAS 170721C00042000 C 07/21/17 42.0 0.00 0.05
MAS 170721C00043000 C 07/21/17 43.0 0.00 0.05
MAS 170721C00044000 C 07/21/17 44.0 0.00 0.05
MAS 170721P00018000 P 07/21/17 18.0 0.00 0.05
MAS 170721P00019000 P 07/21/17 19.0 0.00 0.05
MAS 170721P00020000 P 07/21/17 20.0 0.00 0.05
MAS 170721P00021000 P 07/21/17 21.0 0.00 0.05
MAS 170721P00022000 P 07/21/17 22.0 0.00 0.05
MAS 170721P00023000 P 07/21/17 23.0 0.00 0.05
MAS 170721P00024000 P 07/21/17 24.0 0.00 0.05
MAS 170721P00025000 P 07/21/17 25.0 0.00 0.05
MAS 170721P00026000 P 07/21/17 26.0 0.00 0.05
MAS 170721P00027000 P 07/21/17 27.0 0.00 0.05
MAS 170721P00028000 P 07/21/17 28.0 0.00 0.05
MAS 170721P00029000 P 07/21/17 29.0 0.00 0.05
MAS 170721P00030000 P 07/21/17 30.0 0.00 0.10
MAS 170721P00031000 P 07/21/17 31.0 0.05 0.10
MAS 170721P00032000 P 07/21/17 32.0 0.05 0.15
MAS 170721P00033000 P 07/21/17 33.0 0.10 0.20
MAS 170721P00034000 P 07/21/17 34.0 0.20 0.30
MAS 170721P00035000 P 07/21/17 35.0 0.35 0.45
MAS 170721P00036000 P 07/21/17 36.0 0.60 0.70
MAS 170721P00037000 P 07/21/17 37.0 0.95 1.05
MAS 170721P00038000 P 07/21/17 38.0 1.45 1.60
MAS 170721P00039000 P 07/21/17 39.0 2.10 2.25
MAS 170721P00040000 P 07/21/17 40.0 2.80 3.20
MAS 170721P00041000 P 07/21/17 41.0 3.80 4.10
MAS 170721P00042000 P 07/21/17 42.0 4.70 5.00
MAS 170721P00043000 P 07/21/17 43.0 5.80 6.00
MAS 170721P00044000 P 07/21/17 44.0 6.70 7.00
MAS 171020C00021000 C 10/20/17 21.0 16.00 16.40
MAS 171020C00022000 C 10/20/17 22.0 15.00 15.40
MAS 171020C00023000 C 10/20/17 23.0 14.10 14.40
MAS 171020C00024000 C 10/20/17 24.0 13.10 13.40
MAS 171020C00025000 C 10/20/17 25.0 12.10 12.40
MAS 171020C00026000 C 10/20/17 26.0 11.10 11.40
MAS 171020C00027000 C 10/20/17 27.0 10.10 10.50
MAS 171020C00028000 C 10/20/17 28.0 9.30 9.50
MAS 171020C00029000 C 10/20/17 29.0 8.20 8.60
MAS 171020C00030000 C 10/20/17 30.0 7.30 7.60
MAS 171020C00031000 C 10/20/17 31.0 6.40 6.70
MAS 171020C00032000 C 10/20/17 32.0 5.60 5.90
MAS 171020C00033000 C 10/20/17 33.0 4.70 5.00
MAS 171020C00034000 C 10/20/17 34.0 4.00 4.20
MAS 171020C00035000 C 10/20/17 35.0 3.30 3.50
MAS 171020C00036000 C 10/20/17 36.0 2.60 2.80
MAS 171020C00037000 C 10/20/17 37.0 2.05 2.25
MAS 171020C00038000 C 10/20/17 38.0 1.55 1.75
MAS 171020C00039000 C 10/20/17 39.0 1.15 1.30
MAS 171020C00040000 C 10/20/17 40.0 0.80 0.95
MAS 171020C00041000 C 10/20/17 41.0 0.55 0.70
MAS 171020C00042000 C 10/20/17 42.0 0.35 0.50
MAS 171020C00043000 C 10/20/17 43.0 0.20 0.35
MAS 171020C00044000 C 10/20/17 44.0 0.10 0.25
MAS 171020P00021000 P 10/20/17 21.0 0.00 0.05
MAS 171020P00022000 P 10/20/17 22.0 0.00 0.10
MAS 171020P00023000 P 10/20/17 23.0 0.00 0.10
MAS 171020P00024000 P 10/20/17 24.0 0.00 0.10
MAS 171020P00025000 P 10/20/17 25.0 0.00 0.10
MAS 171020P00026000 P 10/20/17 26.0 0.05 0.15
MAS 171020P00027000 P 10/20/17 27.0 0.10 0.20
MAS 171020P00028000 P 10/20/17 28.0 0.15 0.25
MAS 171020P00029000 P 10/20/17 29.0 0.20 0.30
MAS 171020P00030000 P 10/20/17 30.0 0.25 0.40
MAS 171020P00031000 P 10/20/17 31.0 0.35 0.50
MAS 171020P00032000 P 10/20/17 32.0 0.50 0.60
MAS 171020P00033000 P 10/20/17 33.0 0.65 0.80
MAS 171020P00034000 P 10/20/17 34.0 0.90 1.00
MAS 171020P00035000 P 10/20/17 35.0 1.15 1.30
MAS 171020P00036000 P 10/20/17 36.0 1.50 1.65
MAS 171020P00037000 P 10/20/17 37.0 1.90 2.05
MAS 171020P00038000 P 10/20/17 38.0 2.40 2.55
MAS 171020P00039000 P 10/20/17 39.0 2.95 3.20
MAS 171020P00040000 P 10/20/17 40.0 3.60 3.90
MAS 171020P00041000 P 10/20/17 41.0 4.30 4.60
MAS 171020P00042000 P 10/20/17 42.0 5.10 5.40
MAS 171020P00043000 P 10/20/17 43.0 6.00 6.30
MAS 171020P00044000 P 10/20/17 44.0 6.90 7.20
MAS 180119C00013000 C 01/19/18 13.0 23.80 24.60
MAS 180119C00015000 C 01/19/18 15.0 20.10 22.90
MAS 180119C00018000 C 01/19/18 18.0 19.00 19.40
MAS 180119C00019000 C 01/19/18 19.0 18.00 18.40
MAS 180119C00020000 C 01/19/18 20.0 17.00 17.40
MAS 180119C00021000 C 01/19/18 21.0 16.00 16.40
MAS 180119C00022000 C 01/19/18 22.0 14.90 15.70
MAS 180119C00023000 C 01/19/18 23.0 14.10 14.50
MAS 180119C00024000 C 01/19/18 24.0 12.70 13.60
MAS 180119C00025000 C 01/19/18 25.0 12.20 12.50
MAS 180119C00026000 C 01/19/18 26.0 11.30 11.70
MAS 180119C00027000 C 01/19/18 27.0 10.20 10.60
MAS 180119C00028000 C 01/19/18 28.0 9.30 9.70
MAS 180119C00029000 C 01/19/18 29.0 8.40 8.80
MAS 180119C00030000 C 01/19/18 30.0 7.70 8.00
MAS 180119C00031000 C 01/19/18 31.0 6.80 7.10
MAS 180119C00032000 C 01/19/18 32.0 6.00 6.30
MAS 180119C00033000 C 01/19/18 33.0 5.30 5.60
MAS 180119C00034000 C 01/19/18 34.0 4.50 4.80
MAS 180119C00035000 C 01/19/18 35.0 3.90 4.20
MAS 180119C00036000 C 01/19/18 36.0 3.30 3.50
MAS 180119C00037000 C 01/19/18 37.0 2.75 2.95
MAS 180119C00038000 C 01/19/18 38.0 2.25 2.45
MAS 180119C00039000 C 01/19/18 39.0 1.80 2.00
MAS 180119C00040000 C 01/19/18 40.0 1.45 1.65
MAS 180119C00041000 C 01/19/18 41.0 1.10 1.30
MAS 180119C00042000 C 01/19/18 42.0 0.85 1.05
MAS 180119C00043000 C 01/19/18 43.0 0.65 0.80
MAS 180119C00044000 C 01/19/18 44.0 0.45 0.60
MAS 180119C00045000 C 01/19/18 45.0 0.30 0.45
MAS 180119C00046000 C 01/19/18 46.0 0.20 0.35
MAS 180119C00047000 C 01/19/18 47.0 0.15 0.25
MAS 180119C00048000 C 01/19/18 48.0 0.10 0.20
MAS 180119C00049000 C 01/19/18 49.0 0.05 0.15
MAS 180119C00050000 C 01/19/18 50.0 0.00 0.15
MAS 180119P00013000 P 01/19/18 13.0 0.00 0.05
MAS 180119P00015000 P 01/19/18 15.0 0.00 0.05
MAS 180119P00018000 P 01/19/18 18.0 0.00 0.10
MAS 180119P00019000 P 01/19/18 19.0 0.00 0.15
MAS 180119P00020000 P 01/19/18 20.0 0.00 0.10
MAS 180119P00021000 P 01/19/18 21.0 0.00 0.15
MAS 180119P00022000 P 01/19/18 22.0 0.05 0.15
MAS 180119P00023000 P 01/19/18 23.0 0.10 0.20
MAS 180119P00024000 P 01/19/18 24.0 0.10 0.25
MAS 180119P00025000 P 01/19/18 25.0 0.15 0.30
MAS 180119P00026000 P 01/19/18 26.0 0.20 0.35
MAS 180119P00027000 P 01/19/18 27.0 0.30 0.40
MAS 180119P00028000 P 01/19/18 28.0 0.35 0.50
MAS 180119P00029000 P 01/19/18 29.0 0.45 0.60
MAS 180119P00030000 P 01/19/18 30.0 0.60 0.75
MAS 180119P00031000 P 01/19/18 31.0 0.75 0.90
MAS 180119P00032000 P 01/19/18 32.0 0.90 1.10
MAS 180119P00033000 P 01/19/18 33.0 1.15 1.35
MAS 180119P00034000 P 01/19/18 34.0 1.40 1.60
MAS 180119P00035000 P 01/19/18 35.0 1.75 1.95
MAS 180119P00036000 P 01/19/18 36.0 2.10 2.30
MAS 180119P00037000 P 01/19/18 37.0 2.55 2.75
MAS 180119P00038000 P 01/19/18 38.0 3.00 3.30
MAS 180119P00039000 P 01/19/18 39.0 3.60 3.90
MAS 180119P00040000 P 01/19/18 40.0 4.20 4.40
MAS 180119P00041000 P 01/19/18 41.0 4.80 5.20
MAS 180119P00042000 P 01/19/18 42.0 5.60 5.90
MAS 180119P00043000 P 01/19/18 43.0 6.40 6.70
MAS 180119P00044000 P 01/19/18 44.0 7.20 7.50
MAS 180119P00045000 P 01/19/18 45.0 8.00 8.40
MAS 180119P00046000 P 01/19/18 46.0 8.90 9.20
MAS 180119P00047000 P 01/19/18 47.0 9.80 10.20
MAS 180119P00048000 P 01/19/18 48.0 10.70 11.10
MAS 180119P00049000 P 01/19/18 49.0 11.70 12.00
MAS 180119P00050000 P 01/19/18 50.0 12.70 13.10
MAS 190118C00018000 C 01/18/19 18.0 18.80 19.80
MAS 190118C00020000 C 01/18/19 20.0 17.00 18.00
MAS 190118C00023000 C 01/18/19 23.0 14.10 15.30
MAS 190118C00025000 C 01/18/19 25.0 12.60 13.30
MAS 190118C00028000 C 01/18/19 28.0 10.00 11.30
MAS 190118C00030000 C 01/18/19 30.0 8.60 9.50
MAS 190118C00032000 C 01/18/19 32.0 7.20 8.20
MAS 190118C00035000 C 01/18/19 35.0 5.40 6.30
MAS 190118C00037000 C 01/18/19 37.0 4.40 5.30
MAS 190118C00040000 C 01/18/19 40.0 3.10 3.80
MAS 190118C00042000 C 01/18/19 42.0 2.30 3.10
MAS 190118C00045000 C 01/18/19 45.0 1.65 2.15
MAS 190118C00047000 C 01/18/19 47.0 1.15 1.65
MAS 190118C00050000 C 01/18/19 50.0 0.70 1.10
MAS 190118P00018000 P 01/18/19 18.0 0.20 0.40
MAS 190118P00020000 P 01/18/19 20.0 0.30 0.55
MAS 190118P00023000 P 01/18/19 23.0 0.50 0.85
MAS 190118P00025000 P 01/18/19 25.0 0.75 1.15
MAS 190118P00028000 P 01/18/19 28.0 1.25 1.60
MAS 190118P00030000 P 01/18/19 30.0 1.70 2.25
MAS 190118P00032000 P 01/18/19 32.0 2.20 2.90
MAS 190118P00035000 P 01/18/19 35.0 3.20 3.90
MAS 190118P00037000 P 01/18/19 37.0 4.10 4.90
MAS 190118P00040000 P 01/18/19 40.0 5.80 6.60
MAS 190118P00042000 P 01/18/19 42.0 7.10 7.80
MAS 190118P00045000 P 01/18/19 45.0 9.10 10.00
MAS 190118P00047000 P 01/18/19 47.0 10.60 11.60
MAS 190118P00050000 P 01/18/19 50.0 13.10 14.00

OPRA data is delayed 15 minutes.