Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Masco Corp (MAS)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 180216C00034000 C Feb 16, 2018 34.0 11.90 12.50
MAS 180216C00035000 C Feb 16, 2018 35.0 10.90 11.20
MAS 180216C00036000 C Feb 16, 2018 36.0 9.40 10.20
MAS 180216C00037000 C Feb 16, 2018 37.0 8.80 9.20
MAS 180216C00038000 C Feb 16, 2018 38.0 7.50 8.40
MAS 180216C00039000 C Feb 16, 2018 39.0 6.80 7.40
MAS 180216C00040000 C Feb 16, 2018 40.0 6.00 6.60
MAS 180216C00041000 C Feb 16, 2018 41.0 5.10 5.40
MAS 180216C00042000 C Feb 16, 2018 42.0 4.20 4.40
MAS 180216C00043000 C Feb 16, 2018 43.0 3.30 3.60
MAS 180216C00044000 C Feb 16, 2018 44.0 2.55 2.70
MAS 180216C00045000 C Feb 16, 2018 45.0 1.85 1.90
MAS 180216C00046000 C Feb 16, 2018 46.0 1.25 1.30
MAS 180216C00047000 C Feb 16, 2018 47.0 0.80 0.95
MAS 180216C00048000 C Feb 16, 2018 48.0 0.45 0.55
MAS 180216C00049000 C Feb 16, 2018 49.0 0.25 0.35
MAS 180216C00050000 C Feb 16, 2018 50.0 0.10 0.20
MAS 180216C00055000 C Feb 16, 2018 55.0 0.00 0.05
MAS 180216P00034000 P Feb 16, 2018 34.0 0.00 0.05
MAS 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
MAS 180216P00036000 P Feb 16, 2018 36.0 0.00 0.10
MAS 180216P00037000 P Feb 16, 2018 37.0 0.00 0.10
MAS 180216P00038000 P Feb 16, 2018 38.0 0.00 0.10
MAS 180216P00039000 P Feb 16, 2018 39.0 0.00 0.15
MAS 180216P00040000 P Feb 16, 2018 40.0 0.05 0.15
MAS 180216P00041000 P Feb 16, 2018 41.0 0.15 0.25
MAS 180216P00042000 P Feb 16, 2018 42.0 0.25 0.35
MAS 180216P00043000 P Feb 16, 2018 43.0 0.40 0.50
MAS 180216P00044000 P Feb 16, 2018 44.0 0.55 0.70
MAS 180216P00045000 P Feb 16, 2018 45.0 0.85 0.90
MAS 180216P00046000 P Feb 16, 2018 46.0 1.25 1.35
MAS 180216P00047000 P Feb 16, 2018 47.0 1.80 1.90
MAS 180216P00048000 P Feb 16, 2018 48.0 2.40 2.60
MAS 180216P00049000 P Feb 16, 2018 49.0 3.10 3.40
MAS 180216P00050000 P Feb 16, 2018 50.0 4.00 4.40
MAS 180216P00055000 P Feb 16, 2018 55.0 8.70 9.50
MAS 180420C00022000 C Apr 20, 2018 22.0 23.80 24.90
MAS 180420C00023000 C Apr 20, 2018 23.0 22.60 23.80
MAS 180420C00024000 C Apr 20, 2018 24.0 21.40 22.90
MAS 180420C00025000 C Apr 20, 2018 25.0 20.60 22.00
MAS 180420C00026000 C Apr 20, 2018 26.0 19.70 21.50
MAS 180420C00027000 C Apr 20, 2018 27.0 17.90 20.20
MAS 180420C00028000 C Apr 20, 2018 28.0 17.80 19.40
MAS 180420C00029000 C Apr 20, 2018 29.0 15.90 18.50
MAS 180420C00030000 C Apr 20, 2018 30.0 15.70 16.60
MAS 180420C00031000 C Apr 20, 2018 31.0 14.80 16.10
MAS 180420C00032000 C Apr 20, 2018 32.0 14.00 14.90
MAS 180420C00033000 C Apr 20, 2018 33.0 12.00 14.50
MAS 180420C00034000 C Apr 20, 2018 34.0 11.80 12.80
MAS 180420C00035000 C Apr 20, 2018 35.0 11.00 11.70
MAS 180420C00036000 C Apr 20, 2018 36.0 10.10 10.50
MAS 180420C00037000 C Apr 20, 2018 37.0 8.60 9.70
MAS 180420C00038000 C Apr 20, 2018 38.0 7.70 8.80
MAS 180420C00039000 C Apr 20, 2018 39.0 7.20 7.70
MAS 180420C00040000 C Apr 20, 2018 40.0 6.40 6.80
MAS 180420C00041000 C Apr 20, 2018 41.0 5.40 5.70
MAS 180420C00042000 C Apr 20, 2018 42.0 4.70 4.90
MAS 180420C00043000 C Apr 20, 2018 43.0 3.80 4.20
MAS 180420C00044000 C Apr 20, 2018 44.0 3.10 3.40
MAS 180420C00045000 C Apr 20, 2018 45.0 2.50 2.65
MAS 180420C00046000 C Apr 20, 2018 46.0 1.90 2.10
MAS 180420C00047000 C Apr 20, 2018 47.0 1.40 1.65
MAS 180420C00048000 C Apr 20, 2018 48.0 1.05 1.20
MAS 180420C00049000 C Apr 20, 2018 49.0 0.70 0.90
MAS 180420C00050000 C Apr 20, 2018 50.0 0.45 0.60
MAS 180420C00055000 C Apr 20, 2018 55.0 0.00 0.15
MAS 180420P00022000 P Apr 20, 2018 22.0 0.00 0.05
MAS 180420P00023000 P Apr 20, 2018 23.0 0.00 0.15
MAS 180420P00024000 P Apr 20, 2018 24.0 0.00 0.15
MAS 180420P00025000 P Apr 20, 2018 25.0 0.00 0.15
MAS 180420P00026000 P Apr 20, 2018 26.0 0.00 0.05
MAS 180420P00027000 P Apr 20, 2018 27.0 0.00 0.15
MAS 180420P00028000 P Apr 20, 2018 28.0 0.00 0.20
MAS 180420P00029000 P Apr 20, 2018 29.0 0.00 0.10
MAS 180420P00030000 P Apr 20, 2018 30.0 0.00 0.20
MAS 180420P00031000 P Apr 20, 2018 31.0 0.00 0.15
MAS 180420P00032000 P Apr 20, 2018 32.0 0.00 0.15
MAS 180420P00033000 P Apr 20, 2018 33.0 0.00 0.15
MAS 180420P00034000 P Apr 20, 2018 34.0 0.00 0.20
MAS 180420P00035000 P Apr 20, 2018 35.0 0.00 0.25
MAS 180420P00036000 P Apr 20, 2018 36.0 0.10 0.30
MAS 180420P00037000 P Apr 20, 2018 37.0 0.10 0.35
MAS 180420P00038000 P Apr 20, 2018 38.0 0.20 0.35
MAS 180420P00039000 P Apr 20, 2018 39.0 0.25 0.40
MAS 180420P00040000 P Apr 20, 2018 40.0 0.35 0.50
MAS 180420P00041000 P Apr 20, 2018 41.0 0.50 0.65
MAS 180420P00042000 P Apr 20, 2018 42.0 0.65 0.80
MAS 180420P00043000 P Apr 20, 2018 43.0 0.85 1.00
MAS 180420P00044000 P Apr 20, 2018 44.0 1.10 1.25
MAS 180420P00045000 P Apr 20, 2018 45.0 1.45 1.60
MAS 180420P00046000 P Apr 20, 2018 46.0 1.85 2.00
MAS 180420P00047000 P Apr 20, 2018 47.0 2.35 2.55
MAS 180420P00048000 P Apr 20, 2018 48.0 2.95 3.20
MAS 180420P00049000 P Apr 20, 2018 49.0 3.60 3.90
MAS 180420P00050000 P Apr 20, 2018 50.0 4.30 4.60
MAS 180420P00055000 P Apr 20, 2018 55.0 8.40 9.80
MAS 180720C00025000 C Jul 20, 2018 25.0 20.30 21.80
MAS 180720C00026000 C Jul 20, 2018 26.0 18.60 22.10
MAS 180720C00027000 C Jul 20, 2018 27.0 18.50 21.20
MAS 180720C00028000 C Jul 20, 2018 28.0 16.80 20.30
MAS 180720C00029000 C Jul 20, 2018 29.0 16.50 19.00
MAS 180720C00030000 C Jul 20, 2018 30.0 15.40 16.70
MAS 180720C00031000 C Jul 20, 2018 31.0 14.60 16.10
MAS 180720C00032000 C Jul 20, 2018 32.0 12.70 15.70
MAS 180720C00033000 C Jul 20, 2018 33.0 12.70 15.50
MAS 180720C00034000 C Jul 20, 2018 34.0 12.00 12.70
MAS 180720C00035000 C Jul 20, 2018 35.0 11.10 11.80
MAS 180720C00036000 C Jul 20, 2018 36.0 10.10 10.80
MAS 180720C00037000 C Jul 20, 2018 37.0 9.10 10.00
MAS 180720C00038000 C Jul 20, 2018 38.0 8.30 9.00
MAS 180720C00039000 C Jul 20, 2018 39.0 7.80 8.10
MAS 180720C00040000 C Jul 20, 2018 40.0 7.00 7.30
MAS 180720C00041000 C Jul 20, 2018 41.0 6.20 6.50
MAS 180720C00042000 C Jul 20, 2018 42.0 5.40 5.70
MAS 180720C00043000 C Jul 20, 2018 43.0 4.50 5.00
MAS 180720C00044000 C Jul 20, 2018 44.0 4.00 4.30
MAS 180720C00045000 C Jul 20, 2018 45.0 3.40 3.70
MAS 180720C00046000 C Jul 20, 2018 46.0 2.85 3.10
MAS 180720C00047000 C Jul 20, 2018 47.0 2.30 2.60
MAS 180720C00048000 C Jul 20, 2018 48.0 1.90 2.05
MAS 180720C00049000 C Jul 20, 2018 49.0 1.45 1.70
MAS 180720C00050000 C Jul 20, 2018 50.0 1.10 1.35
MAS 180720C00055000 C Jul 20, 2018 55.0 0.20 0.35
MAS 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
MAS 180720P00026000 P Jul 20, 2018 26.0 0.00 0.10
MAS 180720P00027000 P Jul 20, 2018 27.0 0.00 0.15
MAS 180720P00028000 P Jul 20, 2018 28.0 0.00 0.20
MAS 180720P00029000 P Jul 20, 2018 29.0 0.00 0.20
MAS 180720P00030000 P Jul 20, 2018 30.0 0.00 0.15
MAS 180720P00031000 P Jul 20, 2018 31.0 0.05 0.20
MAS 180720P00032000 P Jul 20, 2018 32.0 0.10 0.20
MAS 180720P00033000 P Jul 20, 2018 33.0 0.15 0.25
MAS 180720P00034000 P Jul 20, 2018 34.0 0.20 0.30
MAS 180720P00035000 P Jul 20, 2018 35.0 0.25 0.40
MAS 180720P00036000 P Jul 20, 2018 36.0 0.35 0.45
MAS 180720P00037000 P Jul 20, 2018 37.0 0.40 0.55
MAS 180720P00038000 P Jul 20, 2018 38.0 0.50 0.65
MAS 180720P00039000 P Jul 20, 2018 39.0 0.65 0.80
MAS 180720P00040000 P Jul 20, 2018 40.0 0.75 0.95
MAS 180720P00041000 P Jul 20, 2018 41.0 1.00 1.15
MAS 180720P00042000 P Jul 20, 2018 42.0 1.20 1.45
MAS 180720P00043000 P Jul 20, 2018 43.0 1.45 1.65
MAS 180720P00044000 P Jul 20, 2018 44.0 1.75 2.00
MAS 180720P00045000 P Jul 20, 2018 45.0 2.10 2.35
MAS 180720P00046000 P Jul 20, 2018 46.0 2.60 2.80
MAS 180720P00047000 P Jul 20, 2018 47.0 3.00 3.30
MAS 180720P00048000 P Jul 20, 2018 48.0 3.50 3.80
MAS 180720P00049000 P Jul 20, 2018 49.0 4.10 4.50
MAS 180720P00050000 P Jul 20, 2018 50.0 4.80 5.10
MAS 180720P00055000 P Jul 20, 2018 55.0 8.80 9.70
MAS 190118C00018000 C Jan 18, 2019 18.0 27.30 29.90
MAS 190118C00020000 C Jan 18, 2019 20.0 25.10 27.30
MAS 190118C00023000 C Jan 18, 2019 23.0 21.20 25.60
MAS 190118C00025000 C Jan 18, 2019 25.0 20.80 22.80
MAS 190118C00028000 C Jan 18, 2019 28.0 18.00 21.00
MAS 190118C00030000 C Jan 18, 2019 30.0 16.50 17.70
MAS 190118C00032000 C Jan 18, 2019 32.0 14.40 15.60
MAS 190118C00035000 C Jan 18, 2019 35.0 12.30 12.90
MAS 190118C00037000 C Jan 18, 2019 37.0 10.70 11.00
MAS 190118C00040000 C Jan 18, 2019 40.0 8.40 8.90
MAS 190118C00042000 C Jan 18, 2019 42.0 6.60 7.40
MAS 190118C00045000 C Jan 18, 2019 45.0 5.20 5.50
MAS 190118C00047000 C Jan 18, 2019 47.0 4.10 4.50
MAS 190118C00050000 C Jan 18, 2019 50.0 2.70 3.10
MAS 190118C00055000 C Jan 18, 2019 55.0 1.35 1.70
MAS 190118P00018000 P Jan 18, 2019 18.0 0.00 0.15
MAS 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
MAS 190118P00023000 P Jan 18, 2019 23.0 0.00 0.20
MAS 190118P00025000 P Jan 18, 2019 25.0 0.15 0.30
MAS 190118P00028000 P Jan 18, 2019 28.0 0.30 0.45
MAS 190118P00030000 P Jan 18, 2019 30.0 0.45 0.65
MAS 190118P00032000 P Jan 18, 2019 32.0 0.60 0.80
MAS 190118P00035000 P Jan 18, 2019 35.0 1.00 1.15
MAS 190118P00037000 P Jan 18, 2019 37.0 1.35 1.50
MAS 190118P00040000 P Jan 18, 2019 40.0 2.00 2.20
MAS 190118P00042000 P Jan 18, 2019 42.0 2.50 2.75
MAS 190118P00045000 P Jan 18, 2019 45.0 3.50 4.00
MAS 190118P00047000 P Jan 18, 2019 47.0 4.60 4.90
MAS 190118P00050000 P Jan 18, 2019 50.0 6.30 6.60
MAS 190118P00055000 P Jan 18, 2019 55.0 9.70 10.00
OPRA data is delayed 15 minutes.