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 Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 150821C00017000 C 08/21/15 17.0 6.90 8.20
MAS 150821C00018000 C 08/21/15 18.0 6.10 7.00
MAS 150821C00019000 C 08/21/15 19.0 5.00 6.20
MAS 150821C00020000 C 08/21/15 20.0 4.00 5.20
MAS 150821C00021000 C 08/21/15 21.0 3.20 4.10
MAS 150821C00022000 C 08/21/15 22.0 2.15 3.10
MAS 150821C00023000 C 08/21/15 23.0 1.40 2.05
MAS 150821C00024000 C 08/21/15 24.0 1.00 1.15
MAS 150821C00025000 C 08/21/15 25.0 0.45 0.50
MAS 150821C00026000 C 08/21/15 26.0 0.15 0.35
MAS 150821C00027000 C 08/21/15 27.0 0.00 0.15
MAS 150821C00028000 C 08/21/15 28.0 0.00 0.05
MAS 150821C00029000 C 08/21/15 29.0 0.00 0.05
MAS 150821C00030000 C 08/21/15 30.0 0.00 0.05
MAS 150821P00017000 P 08/21/15 17.0 0.00 0.05
MAS 150821P00018000 P 08/21/15 18.0 0.00 0.05
MAS 150821P00019000 P 08/21/15 19.0 0.00 0.05
MAS 150821P00020000 P 08/21/15 20.0 0.00 0.05
MAS 150821P00021000 P 08/21/15 21.0 0.00 0.10
MAS 150821P00022000 P 08/21/15 22.0 0.00 0.20
MAS 150821P00023000 P 08/21/15 23.0 0.15 0.25
MAS 150821P00024000 P 08/21/15 24.0 0.35 0.60
MAS 150821P00025000 P 08/21/15 25.0 0.80 1.05
MAS 150821P00026000 P 08/21/15 26.0 1.20 1.90
MAS 150821P00027000 P 08/21/15 27.0 2.05 2.90
MAS 150821P00028000 P 08/21/15 28.0 2.90 4.00
MAS 150821P00029000 P 08/21/15 29.0 3.70 5.00
MAS 150821P00030000 P 08/21/15 30.0 4.80 6.10
MAS 150918C00014000 C 09/18/15 14.0 10.10 11.40
MAS 150918C00015000 C 09/18/15 15.0 9.10 10.20
MAS 150918C00016000 C 09/18/15 16.0 8.10 9.20
MAS 150918C00017000 C 09/18/15 17.0 7.10 8.20
MAS 150918C00018000 C 09/18/15 18.0 6.20 7.20
MAS 150918C00019000 C 09/18/15 19.0 5.20 6.20
MAS 150918C00020000 C 09/18/15 20.0 4.20 5.20
MAS 150918C00021000 C 09/18/15 21.0 3.30 4.30
MAS 150918C00022000 C 09/18/15 22.0 2.35 3.30
MAS 150918C00023000 C 09/18/15 23.0 1.90 2.40
MAS 150918C00024000 C 09/18/15 24.0 1.20 1.50
MAS 150918C00025000 C 09/18/15 25.0 0.65 0.95
MAS 150918C00026000 C 09/18/15 26.0 0.30 0.55
MAS 150918C00027000 C 09/18/15 27.0 0.00 0.35
MAS 150918C00028000 C 09/18/15 28.0 0.00 0.15
MAS 150918C00029000 C 09/18/15 29.0 0.00 0.10
MAS 150918C00030000 C 09/18/15 30.0 0.00 0.05
MAS 150918C00031000 C 09/18/15 31.0 0.00 0.05
MAS 150918C00032000 C 09/18/15 32.0 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 0.05
MAS 150918P00019000 P 09/18/15 19.0 0.00 0.10
MAS 150918P00020000 P 09/18/15 20.0 0.00 0.15
MAS 150918P00021000 P 09/18/15 21.0 0.00 0.25
MAS 150918P00022000 P 09/18/15 22.0 0.15 0.40
MAS 150918P00023000 P 09/18/15 23.0 0.30 0.55
MAS 150918P00024000 P 09/18/15 24.0 0.60 0.75
MAS 150918P00025000 P 09/18/15 25.0 1.05 1.35
MAS 150918P00026000 P 09/18/15 26.0 1.70 2.05
MAS 150918P00027000 P 09/18/15 27.0 2.15 3.00
MAS 150918P00028000 P 09/18/15 28.0 3.00 3.90
MAS 150918P00029000 P 09/18/15 29.0 3.90 4.90
MAS 150918P00030000 P 09/18/15 30.0 4.90 5.90
MAS 150918P00031000 P 09/18/15 31.0 5.50 7.00
MAS 150918P00032000 P 09/18/15 32.0 6.60 8.00
MAS 151016C00017000 C 10/16/15 17.0 7.10 8.20
MAS 151016C00018000 C 10/16/15 18.0 6.20 7.30
MAS 151016C00019000 C 10/16/15 19.0 5.20 6.20
MAS 151016C00020000 C 10/16/15 20.0 4.30 5.30
MAS 151016C00021000 C 10/16/15 21.0 3.30 4.30
MAS 151016C00022000 C 10/16/15 22.0 2.65 3.40
MAS 151016C00023000 C 10/16/15 23.0 2.20 2.55
MAS 151016C00024000 C 10/16/15 24.0 1.50 1.85
MAS 151016C00025000 C 10/16/15 25.0 0.85 1.05
MAS 151016C00026000 C 10/16/15 26.0 0.50 0.75
MAS 151016C00027000 C 10/16/15 27.0 0.25 0.50
MAS 151016C00028000 C 10/16/15 28.0 0.00 0.35
MAS 151016C00029000 C 10/16/15 29.0 0.00 0.20
MAS 151016C00030000 C 10/16/15 30.0 0.00 0.10
MAS 151016P00017000 P 10/16/15 17.0 0.00 0.10
MAS 151016P00018000 P 10/16/15 18.0 0.00 0.15
MAS 151016P00019000 P 10/16/15 19.0 0.00 0.20
MAS 151016P00020000 P 10/16/15 20.0 0.00 0.30
MAS 151016P00021000 P 10/16/15 21.0 0.05 0.50
MAS 151016P00022000 P 10/16/15 22.0 0.30 0.55
MAS 151016P00023000 P 10/16/15 23.0 0.60 0.70
MAS 151016P00024000 P 10/16/15 24.0 0.95 1.10
MAS 151016P00025000 P 10/16/15 25.0 1.30 1.50
MAS 151016P00026000 P 10/16/15 26.0 1.95 2.30
MAS 151016P00027000 P 10/16/15 27.0 2.35 3.30
MAS 151016P00028000 P 10/16/15 28.0 3.20 4.10
MAS 151016P00029000 P 10/16/15 29.0 4.10 5.00
MAS 151016P00030000 P 10/16/15 30.0 5.00 6.00
MAS 160115C00016000 C 01/15/16 16.0 8.10 9.20
MAS 160115C00017000 C 01/15/16 17.0 7.00 8.30
MAS 160115C00018000 C 01/15/16 18.0 6.10 7.30
MAS 160115C00019000 C 01/15/16 19.0 5.20 6.30
MAS 160115C00020000 C 01/15/16 20.0 4.80 5.40
MAS 160115C00021000 C 01/15/16 21.0 3.50 4.60
MAS 160115C00022000 C 01/15/16 22.0 3.20 3.70
MAS 160115C00023000 C 01/15/16 23.0 2.50 3.10
MAS 160115C00024000 C 01/15/16 24.0 1.95 2.40
MAS 160115C00025000 C 01/15/16 25.0 1.45 1.80
MAS 160115C00026000 C 01/15/16 26.0 1.00 1.35
MAS 160115C00027000 C 01/15/16 27.0 0.65 0.95
MAS 160115C00028000 C 01/15/16 28.0 0.45 0.65
MAS 160115C00029000 C 01/15/16 29.0 0.30 0.50
MAS 160115C00030000 C 01/15/16 30.0 0.05 0.50
MAS 160115C00031000 C 01/15/16 31.0 0.00 0.45
MAS 160115P00016000 P 01/15/16 16.0 0.00 0.25
MAS 160115P00017000 P 01/15/16 17.0 0.00 0.40
MAS 160115P00018000 P 01/15/16 18.0 0.00 0.50
MAS 160115P00019000 P 01/15/16 19.0 0.10 0.50
MAS 160115P00020000 P 01/15/16 20.0 0.35 0.60
MAS 160115P00021000 P 01/15/16 21.0 0.50 0.80
MAS 160115P00022000 P 01/15/16 22.0 0.75 1.05
MAS 160115P00023000 P 01/15/16 23.0 1.05 1.40
MAS 160115P00024000 P 01/15/16 24.0 1.45 1.80
MAS 160115P00025000 P 01/15/16 25.0 1.90 2.30
MAS 160115P00026000 P 01/15/16 26.0 2.50 3.00
MAS 160115P00027000 P 01/15/16 27.0 3.20 3.70
MAS 160115P00028000 P 01/15/16 28.0 3.60 4.50
MAS 160115P00029000 P 01/15/16 29.0 4.40 5.40
MAS 160115P00030000 P 01/15/16 30.0 5.30 6.40
MAS 160115P00031000 P 01/15/16 31.0 6.20 7.30
MAS 170120C00013000 C 01/20/17 13.0 9.60 14.00
MAS 170120C00015000 C 01/20/17 15.0 8.60 11.30
MAS 170120C00018000 C 01/20/17 18.0 6.20 7.90
MAS 170120C00020000 C 01/20/17 20.0 4.90 6.20
MAS 170120C00022000 C 01/20/17 22.0 3.60 5.10
MAS 170120C00025000 C 01/20/17 25.0 2.20 3.60
MAS 170120C00030000 C 01/20/17 30.0 0.75 1.65
MAS 170120C00035000 C 01/20/17 35.0 0.00 0.95
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.70
MAS 170120P00015000 P 01/20/17 15.0 0.10 1.00
MAS 170120P00018000 P 01/20/17 18.0 0.50 1.45
MAS 170120P00020000 P 01/20/17 20.0 1.05 1.95
MAS 170120P00022000 P 01/20/17 22.0 1.80 2.75
MAS 170120P00025000 P 01/20/17 25.0 2.90 4.40
MAS 170120P00030000 P 01/20/17 30.0 6.10 7.80
MAS 170120P00035000 P 01/20/17 35.0 10.30 12.10

OPRA data is delayed 15 minutes.