Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Masco Corp (MAS)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 180518C00034000 C May 18, 2018 34.0 5.10 5.90
MAS 180518C00035000 C May 18, 2018 35.0 4.20 5.10
MAS 180518C00036000 C May 18, 2018 36.0 3.80 4.00
MAS 180518C00037000 C May 18, 2018 37.0 3.00 3.20
MAS 180518C00038000 C May 18, 2018 38.0 2.25 2.40
MAS 180518C00039000 C May 18, 2018 39.0 1.60 1.80
MAS 180518C00040000 C May 18, 2018 40.0 1.20 1.25
MAS 180518C00041000 C May 18, 2018 41.0 0.70 0.80
MAS 180518C00042000 C May 18, 2018 42.0 0.40 0.55
MAS 180518C00043000 C May 18, 2018 43.0 0.25 0.30
MAS 180518C00044000 C May 18, 2018 44.0 0.10 0.20
MAS 180518C00045000 C May 18, 2018 45.0 0.00 0.10
MAS 180518C00046000 C May 18, 2018 46.0 0.00 0.10
MAS 180518C00047000 C May 18, 2018 47.0 0.00 0.10
MAS 180518C00048000 C May 18, 2018 48.0 0.00 0.10
MAS 180518C00049000 C May 18, 2018 49.0 0.00 0.05
MAS 180518C00050000 C May 18, 2018 50.0 0.00 0.05
MAS 180518P00034000 P May 18, 2018 34.0 0.10 0.20
MAS 180518P00035000 P May 18, 2018 35.0 0.20 0.30
MAS 180518P00036000 P May 18, 2018 36.0 0.30 0.45
MAS 180518P00037000 P May 18, 2018 37.0 0.50 0.60
MAS 180518P00038000 P May 18, 2018 38.0 0.75 0.85
MAS 180518P00039000 P May 18, 2018 39.0 1.10 1.25
MAS 180518P00040000 P May 18, 2018 40.0 1.60 1.75
MAS 180518P00041000 P May 18, 2018 41.0 2.15 2.35
MAS 180518P00042000 P May 18, 2018 42.0 2.50 3.40
MAS 180518P00043000 P May 18, 2018 43.0 3.40 4.30
MAS 180518P00044000 P May 18, 2018 44.0 4.50 5.10
MAS 180518P00045000 P May 18, 2018 45.0 5.30 5.90
MAS 180518P00046000 P May 18, 2018 46.0 5.90 7.20
MAS 180518P00047000 P May 18, 2018 47.0 6.10 8.50
MAS 180518P00048000 P May 18, 2018 48.0 8.00 9.30
MAS 180518P00049000 P May 18, 2018 49.0 8.20 10.50
MAS 180518P00050000 P May 18, 2018 50.0 9.90 11.50
MAS 180720C00025000 C Jul 20, 2018 25.0 13.30 15.80
MAS 180720C00026000 C Jul 20, 2018 26.0 12.40 15.10
MAS 180720C00027000 C Jul 20, 2018 27.0 11.50 14.20
MAS 180720C00028000 C Jul 20, 2018 28.0 10.40 12.70
MAS 180720C00029000 C Jul 20, 2018 29.0 9.40 11.80
MAS 180720C00030000 C Jul 20, 2018 30.0 9.60 10.00
MAS 180720C00031000 C Jul 20, 2018 31.0 8.10 9.50
MAS 180720C00032000 C Jul 20, 2018 32.0 7.40 8.40
MAS 180720C00033000 C Jul 20, 2018 33.0 6.60 7.40
MAS 180720C00034000 C Jul 20, 2018 34.0 6.00 6.30
MAS 180720C00035000 C Jul 20, 2018 35.0 5.20 5.90
MAS 180720C00036000 C Jul 20, 2018 36.0 4.40 4.70
MAS 180720C00037000 C Jul 20, 2018 37.0 3.60 3.90
MAS 180720C00038000 C Jul 20, 2018 38.0 3.00 3.20
MAS 180720C00039000 C Jul 20, 2018 39.0 2.35 2.50
MAS 180720C00040000 C Jul 20, 2018 40.0 1.80 1.95
MAS 180720C00041000 C Jul 20, 2018 41.0 1.30 1.50
MAS 180720C00042000 C Jul 20, 2018 42.0 1.05 1.15
MAS 180720C00043000 C Jul 20, 2018 43.0 0.70 0.85
MAS 180720C00044000 C Jul 20, 2018 44.0 0.45 0.60
MAS 180720C00045000 C Jul 20, 2018 45.0 0.30 0.45
MAS 180720C00046000 C Jul 20, 2018 46.0 0.15 0.30
MAS 180720C00047000 C Jul 20, 2018 47.0 0.10 0.20
MAS 180720C00048000 C Jul 20, 2018 48.0 0.05 0.15
MAS 180720C00049000 C Jul 20, 2018 49.0 0.00 0.10
MAS 180720C00050000 C Jul 20, 2018 50.0 0.00 0.10
MAS 180720C00055000 C Jul 20, 2018 55.0 0.00 0.05
MAS 180720P00025000 P Jul 20, 2018 25.0 0.00 0.15
MAS 180720P00026000 P Jul 20, 2018 26.0 0.00 0.15
MAS 180720P00027000 P Jul 20, 2018 27.0 0.05 0.15
MAS 180720P00028000 P Jul 20, 2018 28.0 0.10 0.20
MAS 180720P00029000 P Jul 20, 2018 29.0 0.10 0.25
MAS 180720P00030000 P Jul 20, 2018 30.0 0.15 0.25
MAS 180720P00031000 P Jul 20, 2018 31.0 0.20 0.30
MAS 180720P00032000 P Jul 20, 2018 32.0 0.30 0.45
MAS 180720P00033000 P Jul 20, 2018 33.0 0.40 0.55
MAS 180720P00034000 P Jul 20, 2018 34.0 0.50 0.60
MAS 180720P00035000 P Jul 20, 2018 35.0 0.65 0.75
MAS 180720P00036000 P Jul 20, 2018 36.0 0.85 1.00
MAS 180720P00037000 P Jul 20, 2018 37.0 1.05 1.25
MAS 180720P00038000 P Jul 20, 2018 38.0 1.40 1.50
MAS 180720P00039000 P Jul 20, 2018 39.0 1.75 1.85
MAS 180720P00040000 P Jul 20, 2018 40.0 2.20 2.30
MAS 180720P00041000 P Jul 20, 2018 41.0 2.75 2.85
MAS 180720P00042000 P Jul 20, 2018 42.0 3.30 3.60
MAS 180720P00043000 P Jul 20, 2018 43.0 4.00 4.60
MAS 180720P00044000 P Jul 20, 2018 44.0 4.80 5.20
MAS 180720P00045000 P Jul 20, 2018 45.0 5.60 6.10
MAS 180720P00046000 P Jul 20, 2018 46.0 6.50 7.00
MAS 180720P00047000 P Jul 20, 2018 47.0 7.30 7.90
MAS 180720P00048000 P Jul 20, 2018 48.0 7.50 9.00
MAS 180720P00049000 P Jul 20, 2018 49.0 8.80 10.30
MAS 180720P00050000 P Jul 20, 2018 50.0 9.90 11.10
MAS 180720P00055000 P Jul 20, 2018 55.0 14.40 16.10
MAS 181019C00025000 C Oct 19, 2018 25.0 13.20 15.00
MAS 181019C00026000 C Oct 19, 2018 26.0 12.90 14.60
MAS 181019C00027000 C Oct 19, 2018 27.0 11.20 13.10
MAS 181019C00028000 C Oct 19, 2018 28.0 11.10 12.30
MAS 181019C00029000 C Oct 19, 2018 29.0 10.20 11.60
MAS 181019C00030000 C Oct 19, 2018 30.0 9.80 10.40
MAS 181019C00031000 C Oct 19, 2018 31.0 8.80 9.70
MAS 181019C00032000 C Oct 19, 2018 32.0 8.20 8.80
MAS 181019C00033000 C Oct 19, 2018 33.0 7.20 7.70
MAS 181019C00034000 C Oct 19, 2018 34.0 6.60 6.90
MAS 181019C00035000 C Oct 19, 2018 35.0 5.90 6.10
MAS 181019C00036000 C Oct 19, 2018 36.0 4.90 5.80
MAS 181019C00037000 C Oct 19, 2018 37.0 4.20 4.70
MAS 181019C00038000 C Oct 19, 2018 38.0 3.70 4.00
MAS 181019C00039000 C Oct 19, 2018 39.0 3.10 3.40
MAS 181019C00040000 C Oct 19, 2018 40.0 2.60 2.85
MAS 181019C00041000 C Oct 19, 2018 41.0 2.05 2.45
MAS 181019C00042000 C Oct 19, 2018 42.0 1.75 2.00
MAS 181019C00043000 C Oct 19, 2018 43.0 1.40 1.55
MAS 181019C00044000 C Oct 19, 2018 44.0 1.05 1.25
MAS 181019C00045000 C Oct 19, 2018 45.0 0.80 0.95
MAS 181019C00046000 C Oct 19, 2018 46.0 0.60 0.75
MAS 181019C00047000 C Oct 19, 2018 47.0 0.45 0.60
MAS 181019C00048000 C Oct 19, 2018 48.0 0.30 0.50
MAS 181019C00049000 C Oct 19, 2018 49.0 0.20 0.55
MAS 181019C00050000 C Oct 19, 2018 50.0 0.15 0.25
MAS 181019C00055000 C Oct 19, 2018 55.0 0.00 0.05
MAS 181019P00025000 P Oct 19, 2018 25.0 0.10 0.25
MAS 181019P00026000 P Oct 19, 2018 26.0 0.15 0.30
MAS 181019P00027000 P Oct 19, 2018 27.0 0.20 0.35
MAS 181019P00028000 P Oct 19, 2018 28.0 0.25 0.40
MAS 181019P00029000 P Oct 19, 2018 29.0 0.35 0.50
MAS 181019P00030000 P Oct 19, 2018 30.0 0.40 0.55
MAS 181019P00031000 P Oct 19, 2018 31.0 0.50 0.65
MAS 181019P00032000 P Oct 19, 2018 32.0 0.65 0.75
MAS 181019P00033000 P Oct 19, 2018 33.0 0.80 0.90
MAS 181019P00034000 P Oct 19, 2018 34.0 0.95 1.10
MAS 181019P00035000 P Oct 19, 2018 35.0 1.15 1.30
MAS 181019P00036000 P Oct 19, 2018 36.0 1.45 1.60
MAS 181019P00037000 P Oct 19, 2018 37.0 1.70 2.00
MAS 181019P00038000 P Oct 19, 2018 38.0 2.00 2.30
MAS 181019P00039000 P Oct 19, 2018 39.0 2.45 2.70
MAS 181019P00040000 P Oct 19, 2018 40.0 2.90 3.30
MAS 181019P00041000 P Oct 19, 2018 41.0 3.40 3.70
MAS 181019P00042000 P Oct 19, 2018 42.0 3.90 4.30
MAS 181019P00043000 P Oct 19, 2018 43.0 4.60 4.90
MAS 181019P00044000 P Oct 19, 2018 44.0 5.20 5.60
MAS 181019P00045000 P Oct 19, 2018 45.0 6.00 6.30
MAS 181019P00046000 P Oct 19, 2018 46.0 6.80 7.40
MAS 181019P00047000 P Oct 19, 2018 47.0 7.60 8.20
MAS 181019P00048000 P Oct 19, 2018 48.0 8.50 8.90
MAS 181019P00049000 P Oct 19, 2018 49.0 9.20 10.10
MAS 181019P00050000 P Oct 19, 2018 50.0 9.10 10.90
MAS 181019P00055000 P Oct 19, 2018 55.0 14.60 16.40
MAS 190118C00018000 C Jan 18, 2019 18.0 19.40 23.10
MAS 190118C00020000 C Jan 18, 2019 20.0 18.50 21.40
MAS 190118C00023000 C Jan 18, 2019 23.0 15.60 18.60
MAS 190118C00025000 C Jan 18, 2019 25.0 14.50 16.20
MAS 190118C00028000 C Jan 18, 2019 28.0 11.80 12.90
MAS 190118C00030000 C Jan 18, 2019 30.0 10.30 11.60
MAS 190118C00032000 C Jan 18, 2019 32.0 8.80 9.70
MAS 190118C00035000 C Jan 18, 2019 35.0 6.30 7.10
MAS 190118C00037000 C Jan 18, 2019 37.0 5.20 6.10
MAS 190118C00040000 C Jan 18, 2019 40.0 3.40 3.80
MAS 190118C00042000 C Jan 18, 2019 42.0 2.55 2.85
MAS 190118C00045000 C Jan 18, 2019 45.0 1.50 1.80
MAS 190118C00047000 C Jan 18, 2019 47.0 1.00 1.30
MAS 190118C00050000 C Jan 18, 2019 50.0 0.50 0.85
MAS 190118C00055000 C Jan 18, 2019 55.0 0.10 0.35
MAS 190118P00018000 P Jan 18, 2019 18.0 0.00 0.20
MAS 190118P00020000 P Jan 18, 2019 20.0 0.00 0.20
MAS 190118P00023000 P Jan 18, 2019 23.0 0.15 0.50
MAS 190118P00025000 P Jan 18, 2019 25.0 0.30 0.60
MAS 190118P00028000 P Jan 18, 2019 28.0 0.50 0.65
MAS 190118P00030000 P Jan 18, 2019 30.0 0.70 0.90
MAS 190118P00032000 P Jan 18, 2019 32.0 0.85 1.20
MAS 190118P00035000 P Jan 18, 2019 35.0 1.70 1.90
MAS 190118P00037000 P Jan 18, 2019 37.0 2.25 2.60
MAS 190118P00040000 P Jan 18, 2019 40.0 3.50 4.00
MAS 190118P00042000 P Jan 18, 2019 42.0 4.60 4.90
MAS 190118P00045000 P Jan 18, 2019 45.0 6.50 7.70
MAS 190118P00047000 P Jan 18, 2019 47.0 8.00 8.70
MAS 190118P00050000 P Jan 18, 2019 50.0 10.50 11.20
MAS 190118P00055000 P Jan 18, 2019 55.0 13.50 17.30
OPRA data is delayed 15 minutes.