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 (2015-06-26)Premium Content

Masco Corp (MAS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 150918C00014000 C 09/18/15 14.0 11.60 12.60
MAS 150918C00015000 C 09/18/15 15.0 10.70 11.90
MAS 150918C00016000 C 09/18/15 16.0 9.80 10.60
MAS 150918C00017000 C 09/18/15 17.0 8.80 9.60
MAS 150918C00018000 C 09/18/15 18.0 7.80 8.60
MAS 150918C00019000 C 09/18/15 19.0 6.80 7.60
MAS 150918C00020000 C 09/18/15 20.0 5.80 6.60
MAS 150918C00021000 C 09/18/15 21.0 5.00 5.60
MAS 150918C00022000 C 09/18/15 22.0 3.90 4.70
MAS 150918C00023000 C 09/18/15 23.0 2.95 3.70
MAS 150918C00024000 C 09/18/15 24.0 2.05 2.75
MAS 150918C00025000 C 09/18/15 25.0 1.55 1.90
MAS 150918C00026000 C 09/18/15 26.0 0.90 1.05
MAS 150918C00027000 C 09/18/15 27.0 0.40 0.50
MAS 150918C00028000 C 09/18/15 28.0 0.10 0.30
MAS 150918C00029000 C 09/18/15 29.0 0.00 0.20
MAS 150918C00030000 C 09/18/15 30.0 0.00 0.20
MAS 150918C00031000 C 09/18/15 31.0 0.00 0.10
MAS 150918C00032000 C 09/18/15 32.0 0.00 0.05
MAS 150918C00033000 C 09/18/15 33.0 0.00 0.05
MAS 150918C00034000 C 09/18/15 34.0 0.00 0.05
MAS 150918P00014000 P 09/18/15 14.0 0.00 0.05
MAS 150918P00015000 P 09/18/15 15.0 0.00 0.05
MAS 150918P00016000 P 09/18/15 16.0 0.00 0.05
MAS 150918P00017000 P 09/18/15 17.0 0.00 0.05
MAS 150918P00018000 P 09/18/15 18.0 0.00 0.10
MAS 150918P00019000 P 09/18/15 19.0 0.00 0.20
MAS 150918P00020000 P 09/18/15 20.0 0.00 0.25
MAS 150918P00021000 P 09/18/15 21.0 0.00 0.35
MAS 150918P00022000 P 09/18/15 22.0 0.00 0.35
MAS 150918P00023000 P 09/18/15 23.0 0.05 0.20
MAS 150918P00024000 P 09/18/15 24.0 0.15 0.30
MAS 150918P00025000 P 09/18/15 25.0 0.35 0.45
MAS 150918P00026000 P 09/18/15 26.0 0.65 0.80
MAS 150918P00027000 P 09/18/15 27.0 1.10 1.50
MAS 150918P00028000 P 09/18/15 28.0 1.65 2.20
MAS 150918P00029000 P 09/18/15 29.0 2.50 3.20
MAS 150918P00030000 P 09/18/15 30.0 3.40 4.20
MAS 150918P00031000 P 09/18/15 31.0 4.40 5.20
MAS 150918P00032000 P 09/18/15 32.0 5.40 6.20
MAS 150918P00033000 P 09/18/15 33.0 6.40 7.40
MAS 150918P00034000 P 09/18/15 34.0 7.30 8.30
MAS 151016C00017000 C 10/16/15 17.0 8.90 9.70
MAS 151016C00018000 C 10/16/15 18.0 7.80 8.70
MAS 151016C00019000 C 10/16/15 19.0 6.90 7.70
MAS 151016C00020000 C 10/16/15 20.0 5.90 6.70
MAS 151016C00021000 C 10/16/15 21.0 4.90 5.80
MAS 151016C00022000 C 10/16/15 22.0 4.10 4.80
MAS 151016C00023000 C 10/16/15 23.0 3.20 3.90
MAS 151016C00024000 C 10/16/15 24.0 2.35 3.00
MAS 151016C00025000 C 10/16/15 25.0 1.75 2.15
MAS 151016C00026000 C 10/16/15 26.0 1.15 1.40
MAS 151016C00027000 C 10/16/15 27.0 0.70 0.85
MAS 151016C00028000 C 10/16/15 28.0 0.35 0.55
MAS 151016C00029000 C 10/16/15 29.0 0.15 0.45
MAS 151016C00030000 C 10/16/15 30.0 0.05 0.35
MAS 151016C00031000 C 10/16/15 31.0 0.00 0.30
MAS 151016C00032000 C 10/16/15 32.0 0.00 0.25
MAS 151016C00033000 C 10/16/15 33.0 0.00 0.15
MAS 151016C00034000 C 10/16/15 34.0 0.00 0.10
MAS 151016P00017000 P 10/16/15 17.0 0.00 0.30
MAS 151016P00018000 P 10/16/15 18.0 0.00 0.35
MAS 151016P00019000 P 10/16/15 19.0 0.05 0.30
MAS 151016P00020000 P 10/16/15 20.0 0.05 0.40
MAS 151016P00021000 P 10/16/15 21.0 0.10 0.35
MAS 151016P00022000 P 10/16/15 22.0 0.15 0.40
MAS 151016P00023000 P 10/16/15 23.0 0.30 0.45
MAS 151016P00024000 P 10/16/15 24.0 0.45 0.60
MAS 151016P00025000 P 10/16/15 25.0 0.70 0.85
MAS 151016P00026000 P 10/16/15 26.0 1.05 1.30
MAS 151016P00027000 P 10/16/15 27.0 1.55 1.80
MAS 151016P00028000 P 10/16/15 28.0 2.00 2.55
MAS 151016P00029000 P 10/16/15 29.0 2.75 3.50
MAS 151016P00030000 P 10/16/15 30.0 3.60 4.40
MAS 151016P00031000 P 10/16/15 31.0 4.50 5.30
MAS 151016P00032000 P 10/16/15 32.0 5.50 6.30
MAS 151016P00033000 P 10/16/15 33.0 6.50 7.30
MAS 151016P00034000 P 10/16/15 34.0 7.50 8.30
MAS 160115C00016000 C 01/15/16 16.0 9.80 10.70
MAS 160115C00017000 C 01/15/16 17.0 8.80 9.80
MAS 160115C00018000 C 01/15/16 18.0 7.90 8.70
MAS 160115C00019000 C 01/15/16 19.0 6.90 7.90
MAS 160115C00020000 C 01/15/16 20.0 6.00 6.90
MAS 160115C00021000 C 01/15/16 21.0 5.20 6.00
MAS 160115C00022000 C 01/15/16 22.0 4.40 5.10
MAS 160115C00023000 C 01/15/16 23.0 3.60 4.30
MAS 160115C00024000 C 01/15/16 24.0 2.80 3.50
MAS 160115C00025000 C 01/15/16 25.0 2.45 2.85
MAS 160115C00026000 C 01/15/16 26.0 2.00 2.25
MAS 160115C00027000 C 01/15/16 27.0 1.40 1.75
MAS 160115C00028000 C 01/15/16 28.0 1.05 1.30
MAS 160115C00029000 C 01/15/16 29.0 0.75 0.95
MAS 160115C00030000 C 01/15/16 30.0 0.50 0.70
MAS 160115C00031000 C 01/15/16 31.0 0.15 0.55
MAS 160115C00032000 C 01/15/16 32.0 0.15 0.40
MAS 160115C00033000 C 01/15/16 33.0 0.15 0.50
MAS 160115C00034000 C 01/15/16 34.0 0.10 0.50
MAS 160115C00035000 C 01/15/16 35.0 0.05 0.40
MAS 160115P00016000 P 01/15/16 16.0 0.10 0.45
MAS 160115P00017000 P 01/15/16 17.0 0.10 0.45
MAS 160115P00018000 P 01/15/16 18.0 0.05 0.50
MAS 160115P00019000 P 01/15/16 19.0 0.25 0.55
MAS 160115P00020000 P 01/15/16 20.0 0.30 0.55
MAS 160115P00021000 P 01/15/16 21.0 0.35 0.65
MAS 160115P00022000 P 01/15/16 22.0 0.60 0.80
MAS 160115P00023000 P 01/15/16 23.0 0.75 0.95
MAS 160115P00024000 P 01/15/16 24.0 1.00 1.25
MAS 160115P00025000 P 01/15/16 25.0 1.35 1.60
MAS 160115P00026000 P 01/15/16 26.0 1.75 2.10
MAS 160115P00027000 P 01/15/16 27.0 2.30 2.60
MAS 160115P00028000 P 01/15/16 28.0 2.80 3.30
MAS 160115P00029000 P 01/15/16 29.0 3.40 4.10
MAS 160115P00030000 P 01/15/16 30.0 4.20 4.90
MAS 160115P00031000 P 01/15/16 31.0 5.00 5.70
MAS 160115P00032000 P 01/15/16 32.0 5.80 6.60
MAS 160115P00033000 P 01/15/16 33.0 6.70 7.60
MAS 160115P00034000 P 01/15/16 34.0 7.70 8.70
MAS 160115P00035000 P 01/15/16 35.0 8.60 9.50
MAS 160415C00019000 C 04/15/16 19.0 7.00 7.90
MAS 160415C00020000 C 04/15/16 20.0 6.20 7.10
MAS 160415C00021000 C 04/15/16 21.0 5.30 6.30
MAS 160415C00022000 C 04/15/16 22.0 4.70 5.40
MAS 160415C00023000 C 04/15/16 23.0 3.90 4.70
MAS 160415C00024000 C 04/15/16 24.0 3.30 4.00
MAS 160415C00025000 C 04/15/16 25.0 2.90 3.40
MAS 160415C00026000 C 04/15/16 26.0 2.40 2.80
MAS 160415C00027000 C 04/15/16 27.0 1.90 2.25
MAS 160415C00028000 C 04/15/16 28.0 1.50 1.85
MAS 160415C00029000 C 04/15/16 29.0 1.15 1.50
MAS 160415C00030000 C 04/15/16 30.0 0.90 1.20
MAS 160415C00031000 C 04/15/16 31.0 0.70 0.95
MAS 160415C00032000 C 04/15/16 32.0 0.50 0.75
MAS 160415C00033000 C 04/15/16 33.0 0.25 0.65
MAS 160415C00034000 C 04/15/16 34.0 0.10 0.50
MAS 160415C00035000 C 04/15/16 35.0 0.05 0.50
MAS 160415C00036000 C 04/15/16 36.0 0.00 0.50
MAS 160415C00037000 C 04/15/16 37.0 0.05 0.50
MAS 160415P00019000 P 04/15/16 19.0 0.30 0.75
MAS 160415P00020000 P 04/15/16 20.0 0.40 0.90
MAS 160415P00021000 P 04/15/16 21.0 0.60 1.05
MAS 160415P00022000 P 04/15/16 22.0 0.85 1.10
MAS 160415P00023000 P 04/15/16 23.0 1.10 1.40
MAS 160415P00024000 P 04/15/16 24.0 1.45 1.75
MAS 160415P00025000 P 04/15/16 25.0 1.85 2.15
MAS 160415P00026000 P 04/15/16 26.0 2.30 2.65
MAS 160415P00027000 P 04/15/16 27.0 2.80 3.20
MAS 160415P00028000 P 04/15/16 28.0 3.40 3.80
MAS 160415P00029000 P 04/15/16 29.0 4.00 4.60
MAS 160415P00030000 P 04/15/16 30.0 4.60 5.30
MAS 160415P00031000 P 04/15/16 31.0 5.40 6.20
MAS 160415P00032000 P 04/15/16 32.0 6.20 7.00
MAS 160415P00033000 P 04/15/16 33.0 7.00 7.90
MAS 160415P00034000 P 04/15/16 34.0 7.90 8.70
MAS 160415P00035000 P 04/15/16 35.0 8.80 9.70
MAS 160415P00036000 P 04/15/16 36.0 9.60 10.80
MAS 160415P00037000 P 04/15/16 37.0 10.50 11.80
MAS 170120C00013000 C 01/20/17 13.0 12.50 14.30
MAS 170120C00015000 C 01/20/17 15.0 10.30 12.40
MAS 170120C00018000 C 01/20/17 18.0 8.00 9.80
MAS 170120C00020000 C 01/20/17 20.0 6.90 7.70
MAS 170120C00022000 C 01/20/17 22.0 5.10 6.50
MAS 170120C00025000 C 01/20/17 25.0 3.80 4.80
MAS 170120C00030000 C 01/20/17 30.0 1.65 2.45
MAS 170120C00035000 C 01/20/17 35.0 0.40 1.30
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.85
MAS 170120P00015000 P 01/20/17 15.0 0.05 1.00
MAS 170120P00018000 P 01/20/17 18.0 0.40 1.20
MAS 170120P00020000 P 01/20/17 20.0 0.90 1.85
MAS 170120P00022000 P 01/20/17 22.0 1.55 2.30
MAS 170120P00025000 P 01/20/17 25.0 2.50 3.70
MAS 170120P00030000 P 01/20/17 30.0 5.20 6.80
MAS 170120P00035000 P 01/20/17 35.0 9.00 10.80

OPRA data is delayed 15 minutes.