Masco Corp $21.13

up +0.18


22/7/2014 04:07 PM  |  NYSE : MAS  
Industries : Materials & Construction / General Building Materials
Last Trade: 21.13
Trade Time: Jul 22 04:07 PM Eastern Daylight Time
Change: 0.18 (0.86 %)
Prev Close: 20.95
Open: 21.11
Bid: 21.12
Ask: 21.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MAS Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: MAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MAS1416H14 6.90 0.00 6.90 1106.0 7.40 971.0 0.0 0
15.00 MAS1416H15 5.90 0.00 5.90 1716.0 6.40 1464.0 0.0 0
16.00 MAS1416H16 5.00 0.00 5.00 820.0 5.30 901.0 0.0 0
17.00 MAS1416H17 3.90 0.00 3.90 1240.0 4.40 1146.0 0.0 0
18.00 MAS1416H18 3.00 0.00 3.00 881.0 3.40 1138.0 0.0 0
19.00 MAS1416H19 2.54 0.39 2.15 1402.0 2.50 1969.0 2.0 52
20.00 MAS1416H20 1.66 0.31 1.35 1899.0 1.55 1839.0 2.0 23
21.00 MAS1416H21 0.80 0.00 0.75 1575.0 0.90 3260.0 120.0 209
22.00 MAS1416H22 0.37 0.00 0.30 2618.0 0.40 1304.0 1510.0 2,874
23.00 MAS1416H23 0.18 0.00 0.10 2712.0 0.20 2795.0 276.0 10,039
24.00 MAS1416H24 0.15 0.00 0.05 1936.0 0.15 2936.0 2.0 181
25.00 MAS1416H25 0.05 0.00 0.05 2178.0 0.05 757.0 25.0 25
26.00 MAS1416H26 0.05 0.00 0.05 2977.0 0.05 609.0 0.0 0
27.00 MAS1416H27 0.05 0.00 0.00 0.0 0.05 672.0 0.0 0
28.00 MAS1416H28 0.05 0.00 0.00 0.0 0.05 325.0 0.0 0
29.00 MAS1416H29 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
30.00 MAS1416H30 0.05 0.00 0.00 0.0 0.05 372.0 0.0 0

Put Options: MAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MAS1416T14 0.05 0.00 0.00 0.0 0.05 385.0 0.0 0
15.00 MAS1416T15 0.05 0.00 0.00 0.0 0.05 442.0 0.0 0
16.00 MAS1416T16 0.05 0.00 0.00 0.0 0.05 721.0 0.0 0
17.00 MAS1416T17 0.10 0.00 0.00 0.0 0.10 1511.0 0.0 0
18.00 MAS1416T18 0.08 -0.07 0.05 2057.0 0.15 3687.0 5.0 5
19.00 MAS1416T19 0.05 0.00 0.05 2439.0 0.25 3273.0 0.0 0
20.00 MAS1416T20 0.35 0.10 0.25 2747.0 0.35 1449.0 50.0 308
21.00 MAS1416T21 0.69 0.00 0.60 1412.0 0.70 1585.0 550.0 129
22.00 MAS1416T22 1.35 0.20 1.15 1400.0 1.30 1543.0 24.0 145
23.00 MAS1416T23 1.99 0.04 1.95 1181.0 2.20 1701.0 61.0 72
24.00 MAS1416T24 2.70 0.00 2.70 1078.0 3.20 1195.0 0.0 0
25.00 MAS1416T25 3.60 0.00 3.60 1252.0 4.10 976.0 0.0 0
26.00 MAS1416T26 4.60 0.00 4.60 1363.0 5.10 1035.0 0.0 0
27.00 MAS1416T27 5.60 0.00 5.60 1339.0 6.10 1019.0 0.0 0
28.00 MAS1416T28 6.60 0.00 6.60 1597.0 7.20 1112.0 0.0 0
29.00 MAS1416T29 7.60 0.00 7.60 1176.0 8.20 1019.0 0.0 0
30.00 MAS1416T30 8.60 0.00 8.60 1099.0 9.20 1040.0 0.0 0
Trading Center