$22.07 +0.26 (1.19%) Masco Corp - NYSE

Oct. 30, 2014 | 11:46 AM
Last Trade: 22.07
Trade Time: Oct 30 11:46 AM Eastern Daylight Time
Change: +0.26 (1.19%)
Prev Close: 21.81
Open: 21.65
Bid: 22.06
Ask: 22.07
Options:

Call Options: MAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MAS1422K14 8.00 0.90 7.50 1118.0 8.30 909.0 3.0 0
15.00 MAS1422K15 8.09 2.19 6.50 567.0 7.30 553.0 1.0 1
16.00 MAS1422K16 4.80 0.00 5.50 502.0 6.30 414.0 0.0 0
17.00 MAS1422K17 3.80 0.00 4.50 1531.0 5.30 1165.0 0.0 0
18.00 MAS1422K18 3.10 0.00 3.50 1754.0 4.30 1188.0 0.0 0
19.00 MAS1422K19 3.00 0.40 2.60 1276.0 3.30 1124.0 2.0 0
20.00 MAS1422K20 1.96 0.26 1.90 1393.0 2.35 1369.0 4.0 136
21.00 MAS1422K21 1.05 -0.10 1.15 1951.0 1.45 1644.0 5.0 266
22.00 MAS1422K22 0.40 0.00 0.55 1616.0 0.65 1182.0 49.0 396
23.00 MAS1422K23 0.20 0.00 0.15 2072.0 0.25 1731.0 10.0 1,723
24.00 MAS1422K24 0.05 0.00 0.05 2.0 0.15 2277.0 2.0 640
25.00 MAS1422K25 0.05 0.00 0.15 327.0 0.05 902.0 1.0 877
26.00 MAS1422K26 0.07 0.02 0.05 10.0 0.05 724.0 24.0 168
27.00 MAS1422K27 0.05 0.00 0.05 127.0 0.05 789.0 0.0 0
28.00 MAS1422K28 0.05 0.00 0.05 124.0 0.05 774.0 0.0 0
29.00 MAS1422K29 0.05 0.00 0.00 0.0 0.05 776.0 0.0 0
30.00 MAS1422K30 0.05 0.00 0.00 0.0 0.05 845.0 0.0 0
31.00 MAS1422K31 0.05 0.00 0.00 0.0 0.05 825.0 1.0 1
32.00 MAS1422K32 0.05 0.00 0.00 0.0 0.05 820.0 0.0 0

Put Options: MAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MAS1422W14 0.05 0.00 0.00 0.0 0.05 402.0 0.0 0
15.00 MAS1422W15 0.05 0.00 0.05 10.0 0.05 576.0 0.0 0
16.00 MAS1422W16 0.03 -0.02 0.05 410.0 0.05 505.0 30.0 30
17.00 MAS1422W17 0.05 0.00 0.05 28.0 0.05 689.0 0.0 0
18.00 MAS1422W18 0.35 0.20 0.05 701.0 0.15 2286.0 57.0 57
19.00 MAS1422W19 0.13 -0.02 0.05 10.0 0.15 1883.0 24.0 137
20.00 MAS1422W20 0.15 0.05 0.05 1838.0 0.20 2210.0 2.0 133
21.00 MAS1422W21 0.35 0.00 0.20 2537.0 0.30 2151.0 10.0 1,133
22.00 MAS1422W22 0.80 0.00 0.50 1912.0 0.60 604.0 179.0 691
23.00 MAS1422W23 1.45 0.00 1.05 1373.0 1.20 1172.0 30.0 1,271
24.00 MAS1422W24 2.12 0.27 1.80 1122.0 2.50 1824.0 20.0 244
25.00 MAS1422W25 3.10 0.30 2.80 1059.0 3.50 1715.0 10.0 161
26.00 MAS1422W26 2.90 -0.70 3.80 337.0 4.50 1263.0 2.0 2
27.00 MAS1422W27 4.60 0.00 4.80 399.0 5.50 717.0 0.0 0
28.00 MAS1422W28 6.82 1.22 5.70 498.0 6.50 695.0 1.0 1
29.00 MAS1422W29 6.60 0.00 6.70 206.0 7.50 213.0 0.0 0
30.00 MAS1422W30 7.60 0.00 7.70 170.0 8.50 173.0 0.0 0
31.00 MAS1422W31 8.60 0.00 8.70 170.0 9.50 173.0 0.0 0
32.00 MAS1422W32 9.60 0.00 9.70 668.0 10.60 1089.0 0.0 0