$23.83 -0.38 (-1.57%) Masco Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 23.83
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.38 (-1.57%)
Prev Close: 24.21
Open: 24.31
Bid: 23.83
Ask: 24.76
Options:

Call Options: MAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 MAS1420I13 8.10 -2.90 10.50 1060.0 11.00 237.0 28.0 28
14.00 MAS1420I14 9.80 0.00 9.30 103.0 10.10 23.0 0.0 0
15.00 MAS1420I15 8.90 0.00 8.50 276.0 9.10 164.0 0.0 0
16.00 MAS1420I16 8.00 0.00 7.50 276.0 8.10 164.0 0.0 0
17.00 MAS1420I17 7.00 0.00 6.50 370.0 7.00 306.0 0.0 0
18.00 MAS1420I18 2.90 -3.10 5.50 370.0 6.00 306.0 1.0 1
19.00 MAS1420I19 2.00 -3.00 4.50 1285.0 5.00 565.0 18.0 38
20.00 MAS1420I20 2.76 -1.24 3.50 1403.0 4.00 688.0 3.0 34
21.00 MAS1420I21 3.20 0.00 2.60 2152.0 3.00 1481.0 41.0 355
22.00 MAS1420I22 2.00 -0.20 1.65 2647.0 2.00 2022.0 42.0 1,125
23.00 MAS1420I23 0.86 -0.53 0.80 351.0 0.95 413.0 69.0 711
24.00 MAS1420I24 0.05 -0.22 0.05 3.0 0.05 1172.0 33.0 1,432
25.00 MAS1420I25 0.05 0.00 0.05 100.0 0.05 887.0 4.0 8
26.00 MAS1420I26 0.05 0.00 0.00 0.0 0.05 957.0 0.0 0
27.00 MAS1420I27 0.05 0.00 0.00 0.0 0.05 846.0 0.0 0
28.00 MAS1420I28 0.05 0.00 0.00 0.0 0.05 960.0 0.0 0
29.00 MAS1420I29 0.05 0.00 0.00 0.0 0.05 957.0 0.0 0
30.00 MAS1420I30 0.05 0.00 0.00 0.0 0.05 926.0 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 0.05 853.0 0.0 0
14.00 MAS1420U14 0.05 0.00 0.00 0.0 0.05 904.0 0.0 0
15.00 MAS1420U15 0.05 0.00 0.00 0.0 0.05 960.0 0.0 0
16.00 MAS1420U16 0.05 0.00 0.00 0.0 0.05 999.0 5.0 5
17.00 MAS1420U17 0.05 0.00 0.05 2551.0 0.05 960.0 0.0 0
18.00 MAS1420U18 0.05 0.00 0.05 1449.0 0.05 878.0 0.0 0
19.00 MAS1420U19 0.35 0.30 0.05 757.0 0.05 935.0 7.0 41
20.00 MAS1420U20 0.15 0.10 0.05 1854.0 0.05 969.0 10.0 107
21.00 MAS1420U21 0.05 0.00 0.05 100.0 0.05 937.0 10.0 464
22.00 MAS1420U22 0.05 0.00 0.05 100.0 0.05 1111.0 51.0 428
23.00 MAS1420U23 0.15 0.10 0.05 90.0 0.05 1027.0 12.0 1,261
24.00 MAS1420U24 0.35 0.25 0.10 104.0 0.40 2737.0 3.0 578
25.00 MAS1420U25 1.15 0.40 0.80 2793.0 1.30 2114.0 12.0 272
26.00 MAS1420U26 2.25 0.75 1.75 2268.0 2.45 2279.0 111.0 94
27.00 MAS1420U27 3.40 1.05 2.70 2268.0 3.50 2268.0 1.0 92
28.00 MAS1420U28 4.40 1.00 3.70 1704.0 4.50 1349.0 68.0 45
29.00 MAS1420U29 5.60 1.20 4.70 1768.0 5.50 1658.0 33.0 50
30.00 MAS1420U30 6.40 1.00 5.70 1684.0 6.50 1339.0 8.0 8