$24.20 +0.08 (0.33%) Masco Corp - NYSE

Nov. 28, 2014 | 01:01 PM
Last Trade: 24.20
Trade Time: Nov 28 01:01 PM Eastern Daylight Time
Change: +0.08 (0.33%)
Prev Close: 24.12
Open: 24.16
Bid: 23.97
Ask: 24.66
Options:

Call Options: MAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MAS1420L13 9.00 -1.70 10.80 277.0 11.60 282.0 10.0 10
14.00 MAS1420L14 8.00 -1.80 9.80 115.0 10.50 97.0 10.0 10
15.00 MAS1420L15 8.80 0.00 8.80 108.0 9.60 108.0 0.0 0
16.00 MAS1420L16 7.80 0.00 7.80 110.0 8.50 108.0 0.0 0
17.00 MAS1420L17 6.80 0.00 6.80 561.0 7.50 567.0 0.0 0
18.00 MAS1420L18 5.80 0.00 5.90 618.0 6.40 599.0 0.0 0
19.00 MAS1420L19 4.90 0.00 4.90 611.0 5.40 593.0 0.0 0
20.00 MAS1420L20 4.00 0.00 3.90 1097.0 4.40 618.0 0.0 0
21.00 MAS1420L21 2.54 -0.46 2.90 1357.0 3.40 877.0 41.0 111
22.00 MAS1420L22 1.95 -0.10 2.10 904.0 2.40 462.0 1.0 482
23.00 MAS1420L23 1.40 0.20 1.10 1968.0 1.45 1227.0 20.0 532
24.00 MAS1420L24 0.55 -0.03 0.60 50.0 0.70 44.0 67.0 1,333
25.00 MAS1420L25 0.20 0.00 0.15 2095.0 0.25 1934.0 43.0 359
26.00 MAS1420L26 0.04 -0.11 0.05 44.0 0.10 1933.0 4.0 6
27.00 MAS1420L27 0.05 0.00 0.05 10.0 0.05 651.0 0.0 0
28.00 MAS1420L28 0.05 0.00 0.00 0.0 0.05 602.0 0.0 0
29.00 MAS1420L29 0.05 0.00 0.00 0.0 0.05 648.0 0.0 0
30.00 MAS1420L30 0.05 0.00 0.00 0.0 0.05 770.0 0.0 0

Put Options: MAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MAS1420X13 0.05 0.00 0.00 0.0 0.05 585.0 0.0 0
14.00 MAS1420X14 0.05 0.00 0.00 0.0 0.05 581.0 0.0 0
15.00 MAS1420X15 0.05 0.00 0.05 10.0 0.05 613.0 0.0 0
16.00 MAS1420X16 0.05 0.00 0.05 10.0 0.05 591.0 0.0 0
17.00 MAS1420X17 0.05 0.00 0.05 10.0 0.05 546.0 0.0 0
18.00 MAS1420X18 0.05 0.00 0.05 1433.0 0.05 543.0 0.0 0
19.00 MAS1420X19 0.05 0.00 0.05 313.0 0.05 544.0 0.0 0
20.00 MAS1420X20 0.27 0.17 0.05 31.0 0.10 1791.0 22.0 25
21.00 MAS1420X21 0.05 -0.05 0.05 15.0 0.10 2494.0 15.0 601
22.00 MAS1420X22 0.07 0.02 0.05 63.0 0.10 1550.0 10.0 4,290
23.00 MAS1420X23 0.20 0.05 0.10 2342.0 0.20 2029.0 1.0 761
24.00 MAS1420X24 0.45 0.00 0.40 1984.0 0.50 1055.0 1100.0 1,142
25.00 MAS1420X25 1.10 0.00 0.95 1208.0 1.10 708.0 36.0 75
26.00 MAS1420X26 1.80 0.25 1.70 1521.0 2.15 1624.0 79.0 79
27.00 MAS1420X27 2.60 0.00 2.70 480.0 3.20 1011.0 0.0 0
28.00 MAS1420X28 5.20 1.90 3.70 742.0 4.20 1135.0 31.0 71
29.00 MAS1420X29 4.30 0.00 4.60 670.0 5.20 116.0 0.0 0
30.00 MAS1420X30 5.30 0.00 5.60 263.0 6.20 1253.0 0.0 0