Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Masco Corp (MAS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 140419C00008000 C 04/19/14 8.0 13.70 14.20
MAS 140419C00009000 C 04/19/14 9.0 12.70 13.20
MAS 140419C00010000 C 04/19/14 10.0 11.80 12.30
MAS 140419C00011000 C 04/19/14 11.0 10.70 11.20
MAS 140419C00012000 C 04/19/14 12.0 9.80 10.20
MAS 140419C00013000 C 04/19/14 13.0 8.80 9.20
MAS 140419C00014000 C 04/19/14 14.0 7.80 8.20
MAS 140419C00015000 C 04/19/14 15.0 6.80 7.20
MAS 140419C00016000 C 04/19/14 16.0 5.90 6.20
MAS 140419C00017000 C 04/19/14 17.0 4.90 5.20
MAS 140419C00018000 C 04/19/14 18.0 3.80 4.20
MAS 140419C00019000 C 04/19/14 19.0 3.00 3.20
MAS 140419C00020000 C 04/19/14 20.0 2.00 2.20
MAS 140419C00021000 C 04/19/14 21.0 1.00 1.20
MAS 140419C00022000 C 04/19/14 22.0 0.05 0.15
MAS 140419C00023000 C 04/19/14 23.0 0.00 0.05
MAS 140419C00024000 C 04/19/14 24.0 0.00 0.05
MAS 140419C00025000 C 04/19/14 25.0 0.00 0.05
MAS 140419C00026000 C 04/19/14 26.0 0.00 0.05
MAS 140419C00027000 C 04/19/14 27.0 0.00 0.05
MAS 140419C00028000 C 04/19/14 28.0 0.00 0.05
MAS 140419C00029000 C 04/19/14 29.0 0.00 0.05
MAS 140419C00030000 C 04/19/14 30.0 0.00 0.05
MAS 140419P00008000 P 04/19/14 8.0 0.00 0.05
MAS 140419P00009000 P 04/19/14 9.0 0.00 0.05
MAS 140419P00010000 P 04/19/14 10.0 0.00 0.05
MAS 140419P00011000 P 04/19/14 11.0 0.00 0.05
MAS 140419P00012000 P 04/19/14 12.0 0.00 0.05
MAS 140419P00013000 P 04/19/14 13.0 0.00 0.05
MAS 140419P00014000 P 04/19/14 14.0 0.00 0.05
MAS 140419P00015000 P 04/19/14 15.0 0.00 0.05
MAS 140419P00016000 P 04/19/14 16.0 0.00 0.05
MAS 140419P00017000 P 04/19/14 17.0 0.00 0.05
MAS 140419P00018000 P 04/19/14 18.0 0.00 0.05
MAS 140419P00019000 P 04/19/14 19.0 0.00 0.05
MAS 140419P00020000 P 04/19/14 20.0 0.00 0.05
MAS 140419P00021000 P 04/19/14 21.0 0.00 0.05
MAS 140419P00022000 P 04/19/14 22.0 0.00 0.05
MAS 140419P00023000 P 04/19/14 23.0 0.80 1.00
MAS 140419P00024000 P 04/19/14 24.0 1.80 2.10
MAS 140419P00025000 P 04/19/14 25.0 2.80 3.20
MAS 140419P00026000 P 04/19/14 26.0 3.70 4.20
MAS 140419P00027000 P 04/19/14 27.0 4.80 5.20
MAS 140419P00028000 P 04/19/14 28.0 5.70 6.20
MAS 140419P00029000 P 04/19/14 29.0 6.70 7.20
MAS 140419P00030000 P 04/19/14 30.0 7.70 8.20
MAS 140517C00015000 C 05/17/14 15.0 6.80 7.20
MAS 140517C00016000 C 05/17/14 16.0 5.80 6.30
MAS 140517C00017000 C 05/17/14 17.0 4.90 5.30
MAS 140517C00018000 C 05/17/14 18.0 3.90 4.30
MAS 140517C00019000 C 05/17/14 19.0 3.00 3.30
MAS 140517C00020000 C 05/17/14 20.0 2.10 2.40
MAS 140517C00021000 C 05/17/14 21.0 1.40 1.60
MAS 140517C00022000 C 05/17/14 22.0 0.80 0.95
MAS 140517C00023000 C 05/17/14 23.0 0.40 0.50
MAS 140517C00024000 C 05/17/14 24.0 0.15 0.25
MAS 140517C00025000 C 05/17/14 25.0 0.05 0.25
MAS 140517C00026000 C 05/17/14 26.0 0.00 0.20
MAS 140517C00027000 C 05/17/14 27.0 0.00 0.15
MAS 140517C00028000 C 05/17/14 28.0 0.00 0.10
MAS 140517C00029000 C 05/17/14 29.0 0.00 0.05
MAS 140517C00030000 C 05/17/14 30.0 0.00 0.05
MAS 140517C00031000 C 05/17/14 31.0 0.00 0.05
MAS 140517P00015000 P 05/17/14 15.0 0.00 0.05
MAS 140517P00016000 P 05/17/14 16.0 0.00 0.05
MAS 140517P00017000 P 05/17/14 17.0 0.00 0.10
MAS 140517P00018000 P 05/17/14 18.0 0.00 0.20
MAS 140517P00019000 P 05/17/14 19.0 0.05 0.15
MAS 140517P00020000 P 05/17/14 20.0 0.15 0.25
MAS 140517P00021000 P 05/17/14 21.0 0.35 0.45
MAS 140517P00022000 P 05/17/14 22.0 0.70 0.85
MAS 140517P00023000 P 05/17/14 23.0 1.30 1.40
MAS 140517P00024000 P 05/17/14 24.0 2.00 2.30
MAS 140517P00025000 P 05/17/14 25.0 2.90 3.30
MAS 140517P00026000 P 05/17/14 26.0 3.80 4.20
MAS 140517P00027000 P 05/17/14 27.0 4.80 5.20
MAS 140517P00028000 P 05/17/14 28.0 5.70 6.20
MAS 140517P00029000 P 05/17/14 29.0 6.70 7.20
MAS 140517P00030000 P 05/17/14 30.0 7.70 8.20
MAS 140517P00031000 P 05/17/14 31.0 8.70 9.20
MAS 140719C00013000 C 07/19/14 13.0 8.90 9.30
MAS 140719C00014000 C 07/19/14 14.0 7.80 8.30
MAS 140719C00015000 C 07/19/14 15.0 6.90 7.30
MAS 140719C00016000 C 07/19/14 16.0 5.90 6.40
MAS 140719C00017000 C 07/19/14 17.0 5.00 5.40
MAS 140719C00018000 C 07/19/14 18.0 4.00 4.40
MAS 140719C00019000 C 07/19/14 19.0 3.20 3.60
MAS 140719C00020000 C 07/19/14 20.0 2.45 2.70
MAS 140719C00021000 C 07/19/14 21.0 1.85 2.00
MAS 140719C00022000 C 07/19/14 22.0 1.25 1.40
MAS 140719C00023000 C 07/19/14 23.0 0.80 0.90
MAS 140719C00024000 C 07/19/14 24.0 0.50 0.60
MAS 140719C00025000 C 07/19/14 25.0 0.30 0.40
MAS 140719C00026000 C 07/19/14 26.0 0.15 0.30
MAS 140719C00027000 C 07/19/14 27.0 0.05 0.25
MAS 140719C00028000 C 07/19/14 28.0 0.00 0.20
MAS 140719C00029000 C 07/19/14 29.0 0.00 0.20
MAS 140719C00030000 C 07/19/14 30.0 0.00 0.10
MAS 140719P00013000 P 07/19/14 13.0 0.00 0.05
MAS 140719P00014000 P 07/19/14 14.0 0.00 0.10
MAS 140719P00015000 P 07/19/14 15.0 0.00 0.10
MAS 140719P00016000 P 07/19/14 16.0 0.05 0.20
MAS 140719P00017000 P 07/19/14 17.0 0.05 0.25
MAS 140719P00018000 P 07/19/14 18.0 0.15 0.30
MAS 140719P00019000 P 07/19/14 19.0 0.30 0.45
MAS 140719P00020000 P 07/19/14 20.0 0.50 0.60
MAS 140719P00021000 P 07/19/14 21.0 0.80 0.95
MAS 140719P00022000 P 07/19/14 22.0 1.20 1.35
MAS 140719P00023000 P 07/19/14 23.0 1.75 1.95
MAS 140719P00024000 P 07/19/14 24.0 2.40 2.70
MAS 140719P00025000 P 07/19/14 25.0 3.10 3.50
MAS 140719P00026000 P 07/19/14 26.0 4.00 4.40
MAS 140719P00027000 P 07/19/14 27.0 4.90 5.30
MAS 140719P00028000 P 07/19/14 28.0 5.80 6.30
MAS 140719P00029000 P 07/19/14 29.0 6.80 7.30
MAS 140719P00030000 P 07/19/14 30.0 7.80 8.30
MAS 141018C00014000 C 10/18/14 14.0 7.90 8.40
MAS 141018C00015000 C 10/18/14 15.0 6.90 7.40
MAS 141018C00016000 C 10/18/14 16.0 6.00 6.50
MAS 141018C00017000 C 10/18/14 17.0 5.20 5.60
MAS 141018C00018000 C 10/18/14 18.0 4.30 4.70
MAS 141018C00019000 C 10/18/14 19.0 3.60 3.90
MAS 141018C00020000 C 10/18/14 20.0 2.95 3.20
MAS 141018C00021000 C 10/18/14 21.0 2.35 2.60
MAS 141018C00022000 C 10/18/14 22.0 1.80 2.00
MAS 141018C00023000 C 10/18/14 23.0 1.35 1.55
MAS 141018C00024000 C 10/18/14 24.0 1.00 1.20
MAS 141018C00025000 C 10/18/14 25.0 0.70 0.90
MAS 141018C00026000 C 10/18/14 26.0 0.50 0.65
MAS 141018C00027000 C 10/18/14 27.0 0.30 0.50
MAS 141018C00028000 C 10/18/14 28.0 0.15 0.40
MAS 141018C00029000 C 10/18/14 29.0 0.10 0.30
MAS 141018C00030000 C 10/18/14 30.0 0.05 0.25
MAS 141018P00014000 P 10/18/14 14.0 0.05 0.25
MAS 141018P00015000 P 10/18/14 15.0 0.05 0.25
MAS 141018P00016000 P 10/18/14 16.0 0.15 0.35
MAS 141018P00017000 P 10/18/14 17.0 0.30 0.50
MAS 141018P00018000 P 10/18/14 18.0 0.50 0.65
MAS 141018P00019000 P 10/18/14 19.0 0.75 0.90
MAS 141018P00020000 P 10/18/14 20.0 1.05 1.20
MAS 141018P00021000 P 10/18/14 21.0 1.40 1.60
MAS 141018P00022000 P 10/18/14 22.0 1.85 2.05
MAS 141018P00023000 P 10/18/14 23.0 2.40 2.60
MAS 141018P00024000 P 10/18/14 24.0 3.00 3.30
MAS 141018P00025000 P 10/18/14 25.0 3.70 4.00
MAS 141018P00026000 P 10/18/14 26.0 4.50 4.80
MAS 141018P00027000 P 10/18/14 27.0 5.20 5.70
MAS 141018P00028000 P 10/18/14 28.0 6.10 6.50
MAS 141018P00029000 P 10/18/14 29.0 7.00 7.50
MAS 141018P00030000 P 10/18/14 30.0 7.90 8.40
MAS 150117C00003000 C 01/17/15 3.0 18.50 19.40
MAS 150117C00005000 C 01/17/15 5.0 16.80 17.40
MAS 150117C00008000 C 01/17/15 8.0 13.90 14.30
MAS 150117C00010000 C 01/17/15 10.0 11.80 12.30
MAS 150117C00013000 C 01/17/15 13.0 8.90 9.40
MAS 150117C00015000 C 01/17/15 15.0 7.10 7.60
MAS 150117C00017000 C 01/17/15 17.0 5.40 5.90
MAS 150117C00020000 C 01/17/15 20.0 3.30 3.70
MAS 150117C00022000 C 01/17/15 22.0 2.25 2.55
MAS 150117C00025000 C 01/17/15 25.0 1.15 1.35
MAS 150117C00030000 C 01/17/15 30.0 0.25 0.45
MAS 150117C00035000 C 01/17/15 35.0 0.05 0.25
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 0.05 0.10
MAS 150117P00013000 P 01/17/15 13.0 0.10 0.30
MAS 150117P00015000 P 01/17/15 15.0 0.25 0.45
MAS 150117P00017000 P 01/17/15 17.0 0.60 0.80
MAS 150117P00020000 P 01/17/15 20.0 1.55 1.70
MAS 150117P00022000 P 01/17/15 22.0 2.45 2.60
MAS 150117P00025000 P 01/17/15 25.0 4.20 4.50
MAS 150117P00030000 P 01/17/15 30.0 8.20 8.70
MAS 150117P00035000 P 01/17/15 35.0 12.90 13.50
MAS 160115C00013000 C 01/15/16 13.0 9.00 9.90
MAS 160115C00015000 C 01/15/16 15.0 7.40 8.40
MAS 160115C00018000 C 01/15/16 18.0 5.40 6.30
MAS 160115C00020000 C 01/15/16 20.0 4.30 5.10
MAS 160115C00022000 C 01/15/16 22.0 3.40 4.00
MAS 160115C00025000 C 01/15/16 25.0 2.20 2.85
MAS 160115C00027000 C 01/15/16 27.0 1.75 2.20
MAS 160115C00030000 C 01/15/16 30.0 1.05 1.50
MAS 160115P00013000 P 01/15/16 13.0 0.50 0.90
MAS 160115P00015000 P 01/15/16 15.0 1.00 1.35
MAS 160115P00018000 P 01/15/16 18.0 1.95 2.30
MAS 160115P00020000 P 01/15/16 20.0 2.60 3.30
MAS 160115P00022000 P 01/15/16 22.0 3.60 4.30
MAS 160115P00025000 P 01/15/16 25.0 5.40 6.20
MAS 160115P00027000 P 01/15/16 27.0 6.70 7.60
MAS 160115P00030000 P 01/15/16 30.0 9.00 9.90

OPRA data is delayed 15 minutes.