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 (2015-12-25)Premium Content

Masco Corp (MAS)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 160219C00017000 C 02/19/16 17.0 8.00 9.00
MAS 160219C00018000 C 02/19/16 18.0 7.00 8.20
MAS 160219C00019000 C 02/19/16 19.0 6.50 7.00
MAS 160219C00020000 C 02/19/16 20.0 5.30 6.20
MAS 160219C00021000 C 02/19/16 21.0 4.70 5.00
MAS 160219C00022000 C 02/19/16 22.0 3.60 3.90
MAS 160219C00023000 C 02/19/16 23.0 2.55 2.95
MAS 160219C00024000 C 02/19/16 24.0 1.65 2.00
MAS 160219C00025000 C 02/19/16 25.0 0.90 1.15
MAS 160219C00026000 C 02/19/16 26.0 0.35 0.50
MAS 160219C00027000 C 02/19/16 27.0 0.05 0.15
MAS 160219C00028000 C 02/19/16 28.0 0.05 0.10
MAS 160219C00029000 C 02/19/16 29.0 0.00 0.15
MAS 160219C00030000 C 02/19/16 30.0 0.00 0.05
MAS 160219C00031000 C 02/19/16 31.0 0.00 0.05
MAS 160219C00032000 C 02/19/16 32.0 0.00 0.05
MAS 160219C00033000 C 02/19/16 33.0 0.00 0.05
MAS 160219C00034000 C 02/19/16 34.0 0.00 0.05
MAS 160219C00035000 C 02/19/16 35.0 0.00 0.05
MAS 160219C00036000 C 02/19/16 36.0 0.00 0.05
MAS 160219C00037000 C 02/19/16 37.0 0.00 0.05
MAS 160219C00038000 C 02/19/16 38.0 0.00 0.05
MAS 160219P00017000 P 02/19/16 17.0 0.00 0.05
MAS 160219P00018000 P 02/19/16 18.0 0.00 0.05
MAS 160219P00019000 P 02/19/16 19.0 0.00 0.10
MAS 160219P00020000 P 02/19/16 20.0 0.00 0.05
MAS 160219P00021000 P 02/19/16 21.0 0.00 0.05
MAS 160219P00022000 P 02/19/16 22.0 0.00 0.05
MAS 160219P00023000 P 02/19/16 23.0 0.00 0.10
MAS 160219P00024000 P 02/19/16 24.0 0.05 0.15
MAS 160219P00025000 P 02/19/16 25.0 0.20 0.30
MAS 160219P00026000 P 02/19/16 26.0 0.55 0.70
MAS 160219P00027000 P 02/19/16 27.0 1.05 2.00
MAS 160219P00028000 P 02/19/16 28.0 2.00 2.95
MAS 160219P00029000 P 02/19/16 29.0 2.95 4.00
MAS 160219P00030000 P 02/19/16 30.0 4.00 4.90
MAS 160219P00031000 P 02/19/16 31.0 4.80 6.00
MAS 160219P00032000 P 02/19/16 32.0 4.60 7.00
MAS 160219P00033000 P 02/19/16 33.0 6.50 8.00
MAS 160219P00034000 P 02/19/16 34.0 8.00 9.00
MAS 160219P00035000 P 02/19/16 35.0 9.00 10.00
MAS 160219P00036000 P 02/19/16 36.0 10.00 11.00
MAS 160219P00037000 P 02/19/16 37.0 10.80 12.20
MAS 160219P00038000 P 02/19/16 38.0 11.90 13.20
MAS 160318C00016000 C 03/18/16 16.0 9.00 10.10
MAS 160318C00017000 C 03/18/16 17.0 8.00 9.00
MAS 160318C00018000 C 03/18/16 18.0 7.10 8.20
MAS 160318C00019000 C 03/18/16 19.0 6.10 7.00
MAS 160318C00020000 C 03/18/16 20.0 5.50 6.10
MAS 160318C00021000 C 03/18/16 21.0 4.30 5.10
MAS 160318C00022000 C 03/18/16 22.0 3.70 4.20
MAS 160318C00023000 C 03/18/16 23.0 2.55 3.30
MAS 160318C00024000 C 03/18/16 24.0 2.25 2.45
MAS 160318C00025000 C 03/18/16 25.0 1.55 1.70
MAS 160318C00026000 C 03/18/16 26.0 0.95 1.10
MAS 160318C00027000 C 03/18/16 27.0 0.50 0.65
MAS 160318C00028000 C 03/18/16 28.0 0.25 0.35
MAS 160318C00029000 C 03/18/16 29.0 0.05 0.25
MAS 160318C00030000 C 03/18/16 30.0 0.00 0.15
MAS 160318C00031000 C 03/18/16 31.0 0.00 0.15
MAS 160318C00032000 C 03/18/16 32.0 0.00 0.05
MAS 160318C00033000 C 03/18/16 33.0 0.00 0.05
MAS 160318C00034000 C 03/18/16 34.0 0.00 0.05
MAS 160318P00016000 P 03/18/16 16.0 0.00 0.10
MAS 160318P00017000 P 03/18/16 17.0 0.00 0.10
MAS 160318P00018000 P 03/18/16 18.0 0.00 0.10
MAS 160318P00019000 P 03/18/16 19.0 0.00 0.15
MAS 160318P00020000 P 03/18/16 20.0 0.05 0.20
MAS 160318P00021000 P 03/18/16 21.0 0.10 0.25
MAS 160318P00022000 P 03/18/16 22.0 0.15 0.30
MAS 160318P00023000 P 03/18/16 23.0 0.25 0.40
MAS 160318P00024000 P 03/18/16 24.0 0.45 0.60
MAS 160318P00025000 P 03/18/16 25.0 0.70 0.90
MAS 160318P00026000 P 03/18/16 26.0 1.15 1.30
MAS 160318P00027000 P 03/18/16 27.0 1.70 1.95
MAS 160318P00028000 P 03/18/16 28.0 2.40 3.20
MAS 160318P00029000 P 03/18/16 29.0 3.10 4.10
MAS 160318P00030000 P 03/18/16 30.0 4.00 5.00
MAS 160318P00031000 P 03/18/16 31.0 4.90 6.10
MAS 160318P00032000 P 03/18/16 32.0 5.70 7.00
MAS 160318P00033000 P 03/18/16 33.0 6.90 8.00
MAS 160318P00034000 P 03/18/16 34.0 7.90 9.30
MAS 160415C00016000 C 04/15/16 16.0 9.10 10.10
MAS 160415C00017000 C 04/15/16 17.0 8.10 9.10
MAS 160415C00018000 C 04/15/16 18.0 7.10 8.20
MAS 160415C00019000 C 04/15/16 19.0 6.10 7.30
MAS 160415C00020000 C 04/15/16 20.0 5.20 6.30
MAS 160415C00021000 C 04/15/16 21.0 4.40 5.20
MAS 160415C00022000 C 04/15/16 22.0 3.60 4.30
MAS 160415C00023000 C 04/15/16 23.0 3.00 3.50
MAS 160415C00024000 C 04/15/16 24.0 2.50 2.65
MAS 160415C00025000 C 04/15/16 25.0 1.80 2.00
MAS 160415C00026000 C 04/15/16 26.0 1.30 1.40
MAS 160415C00027000 C 04/15/16 27.0 0.80 0.95
MAS 160415C00028000 C 04/15/16 28.0 0.50 0.60
MAS 160415C00029000 C 04/15/16 29.0 0.25 0.40
MAS 160415C00030000 C 04/15/16 30.0 0.05 0.25
MAS 160415C00031000 C 04/15/16 31.0 0.00 0.20
MAS 160415C00032000 C 04/15/16 32.0 0.00 0.15
MAS 160415C00033000 C 04/15/16 33.0 0.00 0.15
MAS 160415C00034000 C 04/15/16 34.0 0.00 0.15
MAS 160415C00035000 C 04/15/16 35.0 0.00 0.15
MAS 160415C00036000 C 04/15/16 36.0 0.00 0.15
MAS 160415C00037000 C 04/15/16 37.0 0.00 0.15
MAS 160415C00038000 C 04/15/16 38.0 0.00 0.10
MAS 160415C00039000 C 04/15/16 39.0 0.00 0.10
MAS 160415P00016000 P 04/15/16 16.0 0.00 0.20
MAS 160415P00017000 P 04/15/16 17.0 0.05 0.20
MAS 160415P00018000 P 04/15/16 18.0 0.05 0.25
MAS 160415P00019000 P 04/15/16 19.0 0.10 0.30
MAS 160415P00020000 P 04/15/16 20.0 0.15 0.35
MAS 160415P00021000 P 04/15/16 21.0 0.25 0.40
MAS 160415P00022000 P 04/15/16 22.0 0.35 0.50
MAS 160415P00023000 P 04/15/16 23.0 0.50 0.65
MAS 160415P00024000 P 04/15/16 24.0 0.75 0.90
MAS 160415P00025000 P 04/15/16 25.0 1.05 1.25
MAS 160415P00026000 P 04/15/16 26.0 1.50 1.70
MAS 160415P00027000 P 04/15/16 27.0 2.05 2.30
MAS 160415P00028000 P 04/15/16 28.0 2.70 3.40
MAS 160415P00029000 P 04/15/16 29.0 3.40 4.30
MAS 160415P00030000 P 04/15/16 30.0 4.30 5.20
MAS 160415P00031000 P 04/15/16 31.0 5.10 6.30
MAS 160415P00032000 P 04/15/16 32.0 6.10 7.10
MAS 160415P00033000 P 04/15/16 33.0 7.10 8.10
MAS 160415P00034000 P 04/15/16 34.0 8.00 9.00
MAS 160415P00035000 P 04/15/16 35.0 8.10 11.40
MAS 160415P00036000 P 04/15/16 36.0 10.00 11.10
MAS 160415P00037000 P 04/15/16 37.0 10.60 12.20
MAS 160415P00038000 P 04/15/16 38.0 11.80 13.20
MAS 160415P00039000 P 04/15/16 39.0 13.00 14.20
MAS 160715C00014000 C 07/15/16 14.0 11.20 12.20
MAS 160715C00015000 C 07/15/16 15.0 10.00 11.10
MAS 160715C00016000 C 07/15/16 16.0 9.20 10.50
MAS 160715C00017000 C 07/15/16 17.0 8.30 9.20
MAS 160715C00018000 C 07/15/16 18.0 7.30 8.70
MAS 160715C00019000 C 07/15/16 19.0 6.40 7.30
MAS 160715C00020000 C 07/15/16 20.0 5.70 6.60
MAS 160715C00021000 C 07/15/16 21.0 4.90 5.70
MAS 160715C00022000 C 07/15/16 22.0 4.40 4.80
MAS 160715C00023000 C 07/15/16 23.0 3.90 4.10
MAS 160715C00024000 C 07/15/16 24.0 3.20 3.40
MAS 160715C00025000 C 07/15/16 25.0 2.60 2.80
MAS 160715C00026000 C 07/15/16 26.0 2.05 2.25
MAS 160715C00027000 C 07/15/16 27.0 1.60 1.75
MAS 160715C00028000 C 07/15/16 28.0 1.20 1.40
MAS 160715C00029000 C 07/15/16 29.0 0.90 1.10
MAS 160715C00030000 C 07/15/16 30.0 0.65 0.75
MAS 160715C00031000 C 07/15/16 31.0 0.45 0.55
MAS 160715C00032000 C 07/15/16 32.0 0.20 0.45
MAS 160715C00033000 C 07/15/16 33.0 0.10 0.45
MAS 160715C00034000 C 07/15/16 34.0 0.05 0.35
MAS 160715C00035000 C 07/15/16 35.0 0.00 0.30
MAS 160715C00036000 C 07/15/16 36.0 0.00 0.25
MAS 160715C00037000 C 07/15/16 37.0 0.00 0.25
MAS 160715C00038000 C 07/15/16 38.0 0.00 0.20
MAS 160715C00039000 C 07/15/16 39.0 0.00 0.20
MAS 160715C00040000 C 07/15/16 40.0 0.00 0.20
MAS 160715C00041000 C 07/15/16 41.0 0.00 0.20
MAS 160715P00014000 P 07/15/16 14.0 0.10 0.35
MAS 160715P00015000 P 07/15/16 15.0 0.10 0.40
MAS 160715P00016000 P 07/15/16 16.0 0.15 0.45
MAS 160715P00017000 P 07/15/16 17.0 0.20 0.50
MAS 160715P00018000 P 07/15/16 18.0 0.30 0.55
MAS 160715P00019000 P 07/15/16 19.0 0.40 0.65
MAS 160715P00020000 P 07/15/16 20.0 0.55 0.85
MAS 160715P00021000 P 07/15/16 21.0 0.70 0.95
MAS 160715P00022000 P 07/15/16 22.0 0.95 1.10
MAS 160715P00023000 P 07/15/16 23.0 1.20 1.35
MAS 160715P00024000 P 07/15/16 24.0 1.50 1.65
MAS 160715P00025000 P 07/15/16 25.0 1.90 2.05
MAS 160715P00026000 P 07/15/16 26.0 2.35 2.55
MAS 160715P00027000 P 07/15/16 27.0 2.90 3.20
MAS 160715P00028000 P 07/15/16 28.0 3.50 4.10
MAS 160715P00029000 P 07/15/16 29.0 4.20 4.90
MAS 160715P00030000 P 07/15/16 30.0 4.80 5.70
MAS 160715P00031000 P 07/15/16 31.0 5.60 6.60
MAS 160715P00032000 P 07/15/16 32.0 6.50 7.50
MAS 160715P00033000 P 07/15/16 33.0 7.40 8.40
MAS 160715P00034000 P 07/15/16 34.0 8.30 9.30
MAS 160715P00035000 P 07/15/16 35.0 9.20 10.40
MAS 160715P00036000 P 07/15/16 36.0 10.10 11.60
MAS 160715P00037000 P 07/15/16 37.0 11.20 12.20
MAS 160715P00038000 P 07/15/16 38.0 12.00 13.50
MAS 160715P00039000 P 07/15/16 39.0 12.90 14.30
MAS 160715P00040000 P 07/15/16 40.0 14.00 15.20
MAS 160715P00041000 P 07/15/16 41.0 15.00 16.10
MAS 170120C00013000 C 01/20/17 13.0 11.80 13.30
MAS 170120C00015000 C 01/20/17 15.0 9.80 11.90
MAS 170120C00018000 C 01/20/17 18.0 7.80 9.00
MAS 170120C00020000 C 01/20/17 20.0 6.20 7.20
MAS 170120C00022000 C 01/20/17 22.0 5.30 5.70
MAS 170120C00025000 C 01/20/17 25.0 3.50 3.80
MAS 170120C00027000 C 01/20/17 27.0 2.60 2.90
MAS 170120C00030000 C 01/20/17 30.0 1.50 1.75
MAS 170120C00032000 C 01/20/17 32.0 1.00 1.30
MAS 170120C00035000 C 01/20/17 35.0 0.45 0.80
MAS 170120C00040000 C 01/20/17 40.0 0.00 0.45
MAS 170120P00013000 P 01/20/17 13.0 0.15 0.60
MAS 170120P00015000 P 01/20/17 15.0 0.35 0.80
MAS 170120P00018000 P 01/20/17 18.0 0.85 1.20
MAS 170120P00020000 P 01/20/17 20.0 1.25 1.65
MAS 170120P00022000 P 01/20/17 22.0 1.85 2.25
MAS 170120P00025000 P 01/20/17 25.0 3.00 3.50
MAS 170120P00027000 P 01/20/17 27.0 4.00 4.50
MAS 170120P00030000 P 01/20/17 30.0 5.90 6.70
MAS 170120P00032000 P 01/20/17 32.0 7.30 8.20
MAS 170120P00035000 P 01/20/17 35.0 9.70 10.80
MAS 170120P00040000 P 01/20/17 40.0 13.60 15.40
MAS 180119C00013000 C 01/19/18 13.0 11.80 13.90
MAS 180119C00015000 C 01/19/18 15.0 10.40 11.70
MAS 180119C00018000 C 01/19/18 18.0 8.20 9.70
MAS 180119C00020000 C 01/19/18 20.0 7.60 8.00
MAS 180119C00023000 C 01/19/18 23.0 5.90 6.30
MAS 180119C00025000 C 01/19/18 25.0 4.80 5.30
MAS 180119C00027000 C 01/19/18 27.0 3.90 4.40
MAS 180119C00030000 C 01/19/18 30.0 2.80 3.30
MAS 180119C00032000 C 01/19/18 32.0 2.15 2.65
MAS 180119C00035000 C 01/19/18 35.0 1.45 2.00
MAS 180119C00037000 C 01/19/18 37.0 1.05 1.60
MAS 180119C00040000 C 01/19/18 40.0 0.65 1.00
MAS 180119C00045000 C 01/19/18 45.0 0.15 0.50
MAS 180119P00013000 P 01/19/18 13.0 0.50 1.15
MAS 180119P00015000 P 01/19/18 15.0 0.95 1.35
MAS 180119P00018000 P 01/19/18 18.0 1.70 2.10
MAS 180119P00020000 P 01/19/18 20.0 2.30 2.80
MAS 180119P00023000 P 01/19/18 23.0 3.40 4.10
MAS 180119P00025000 P 01/19/18 25.0 4.30 5.10
MAS 180119P00027000 P 01/19/18 27.0 5.40 6.10
MAS 180119P00030000 P 01/19/18 30.0 7.20 8.00
MAS 180119P00032000 P 01/19/18 32.0 8.60 9.30
MAS 180119P00035000 P 01/19/18 35.0 10.80 11.80
MAS 180119P00037000 P 01/19/18 37.0 12.40 13.70
MAS 180119P00040000 P 01/19/18 40.0 14.90 16.30
MAS 180119P00045000 P 01/19/18 45.0 19.30 20.90

OPRA data is delayed 15 minutes.