Masco Corp $23.51

up +0.05


27/8/2014 04:04 PM  |  NYSE : MAS  
Industries : Materials & Construction / General Building Materials
Last Trade: 23.51
Trade Time: Aug 27 04:04 PM Eastern Daylight Time
Change: 0.05 (0.21 %)
Prev Close: 23.46
Open: 23.46
Bid: 23.52
Ask: 23.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MAS Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: MAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MAS1420I13 8.10 -2.10 10.20 633.0 10.70 272.0 28.0 28
14.00 MAS1420I14 9.20 0.00 9.20 173.0 9.60 124.0 0.0 0
15.00 MAS1420I15 8.20 0.00 8.20 658.0 8.60 95.0 0.0 0
16.00 MAS1420I16 7.20 0.00 7.20 221.0 7.60 92.0 0.0 0
17.00 MAS1420I17 6.20 0.00 6.20 221.0 6.60 92.0 0.0 0
18.00 MAS1420I18 2.90 -2.30 5.20 221.0 5.60 92.0 1.0 1
19.00 MAS1420I19 2.00 -2.20 4.20 1690.0 4.70 1283.0 18.0 38
20.00 MAS1420I20 2.76 -0.44 3.20 1687.0 3.60 611.0 3.0 34
21.00 MAS1420I21 2.70 0.40 2.30 1810.0 2.60 282.0 6.0 374
22.00 MAS1420I22 1.53 0.00 1.40 2327.0 1.70 1143.0 2.0 1,225
23.00 MAS1420I23 0.80 0.00 0.75 1286.0 0.85 355.0 16.0 754
24.00 MAS1420I24 0.30 0.00 0.25 2097.0 0.35 1648.0 2503.0 337
25.00 MAS1420I25 0.07 0.00 0.05 1355.0 0.15 1859.0 4.0 1
26.00 MAS1420I26 0.05 0.00 0.00 0.0 0.05 784.0 0.0 0
27.00 MAS1420I27 0.05 0.00 0.00 0.0 0.05 650.0 0.0 0
28.00 MAS1420I28 0.05 0.00 0.00 0.0 0.05 647.0 0.0 0
29.00 MAS1420I29 0.05 0.00 0.00 0.0 0.05 697.0 0.0 0

Put Options: MAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MAS1420U13 0.05 0.00 0.00 0.0 0.05 298.0 0.0 0
14.00 MAS1420U14 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
15.00 MAS1420U15 0.05 0.00 0.00 0.0 0.05 335.0 0.0 0
16.00 MAS1420U16 0.05 0.00 0.00 0.0 0.05 390.0 5.0 5
17.00 MAS1420U17 0.05 0.00 0.05 2551.0 0.05 412.0 0.0 0
18.00 MAS1420U18 0.05 0.00 0.05 1449.0 0.05 402.0 0.0 0
19.00 MAS1420U19 0.35 0.30 0.05 757.0 0.05 327.0 7.0 41
20.00 MAS1420U20 0.15 0.10 0.05 1854.0 0.05 793.0 2.0 107
21.00 MAS1420U21 0.05 0.00 0.05 100.0 0.05 324.0 10.0 464
22.00 MAS1420U22 0.13 0.08 0.05 1399.0 0.15 1602.0 10.0 379
23.00 MAS1420U23 0.35 0.10 0.25 1630.0 0.35 1991.0 10.0 347
24.00 MAS1420U24 0.75 0.00 0.75 318.0 0.85 1347.0 24.0 208
25.00 MAS1420U25 1.80 0.30 1.50 748.0 1.85 2542.0 12.0 306
26.00 MAS1420U26 2.60 0.15 2.45 118.0 2.80 2022.0 28.0 28
27.00 MAS1420U27 3.70 0.00 3.40 1282.0 3.80 2360.0 33.0 10
28.00 MAS1420U28 4.50 0.00 4.40 819.0 4.70 2132.0 25.0 136
29.00 MAS1420U29 7.00 1.60 5.40 939.0 5.80 2194.0 115.0 115
Trading Center