Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-26)Premium Content

Mastec Inc (MTZ)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 150918C00009000 C 09/18/15 9.0 6.50 7.60
MTZ 150918C00010000 C 09/18/15 10.0 5.50 6.60
MTZ 150918C00011000 C 09/18/15 11.0 4.50 5.60
MTZ 150918C00012000 C 09/18/15 12.0 3.50 4.70
MTZ 150918C00013000 C 09/18/15 13.0 2.60 3.70
MTZ 150918C00014000 C 09/18/15 14.0 1.80 2.30
MTZ 150918C00015000 C 09/18/15 15.0 1.10 1.55
MTZ 150918C00016000 C 09/18/15 16.0 0.55 1.05
MTZ 150918C00017000 C 09/18/15 17.0 0.20 0.50
MTZ 150918C00018000 C 09/18/15 18.0 0.05 0.40
MTZ 150918C00019000 C 09/18/15 19.0 0.00 0.30
MTZ 150918C00020000 C 09/18/15 20.0 0.00 0.25
MTZ 150918C00021000 C 09/18/15 21.0 0.00 0.20
MTZ 150918C00022000 C 09/18/15 22.0 0.00 0.30
MTZ 150918C00023000 C 09/18/15 23.0 0.00 0.30
MTZ 150918C00024000 C 09/18/15 24.0 0.00 0.30
MTZ 150918C00025000 C 09/18/15 25.0 0.00 0.30
MTZ 150918C00026000 C 09/18/15 26.0 0.00 0.30
MTZ 150918C00027000 C 09/18/15 27.0 0.00 0.30
MTZ 150918P00009000 P 09/18/15 9.0 0.00 0.35
MTZ 150918P00010000 P 09/18/15 10.0 0.00 0.35
MTZ 150918P00011000 P 09/18/15 11.0 0.00 0.35
MTZ 150918P00012000 P 09/18/15 12.0 0.00 0.40
MTZ 150918P00013000 P 09/18/15 13.0 0.00 0.40
MTZ 150918P00014000 P 09/18/15 14.0 0.25 0.40
MTZ 150918P00015000 P 09/18/15 15.0 0.50 0.65
MTZ 150918P00016000 P 09/18/15 16.0 0.95 1.15
MTZ 150918P00017000 P 09/18/15 17.0 1.40 1.90
MTZ 150918P00018000 P 09/18/15 18.0 2.05 2.75
MTZ 150918P00019000 P 09/18/15 19.0 2.70 3.70
MTZ 150918P00020000 P 09/18/15 20.0 3.50 4.70
MTZ 150918P00021000 P 09/18/15 21.0 4.30 5.60
MTZ 150918P00022000 P 09/18/15 22.0 5.30 6.60
MTZ 150918P00023000 P 09/18/15 23.0 6.30 7.80
MTZ 150918P00024000 P 09/18/15 24.0 7.30 8.60
MTZ 150918P00025000 P 09/18/15 25.0 8.30 9.60
MTZ 150918P00026000 P 09/18/15 26.0 9.00 10.80
MTZ 150918P00027000 P 09/18/15 27.0 10.40 11.60
MTZ 151016C00009000 C 10/16/15 9.0 6.50 7.70
MTZ 151016C00010000 C 10/16/15 10.0 5.40 6.70
MTZ 151016C00011000 C 10/16/15 11.0 4.50 5.50
MTZ 151016C00012000 C 10/16/15 12.0 3.70 4.60
MTZ 151016C00013000 C 10/16/15 13.0 2.80 3.70
MTZ 151016C00014000 C 10/16/15 14.0 2.15 2.65
MTZ 151016C00015000 C 10/16/15 15.0 1.55 2.00
MTZ 151016C00016000 C 10/16/15 16.0 1.00 1.50
MTZ 151016C00017000 C 10/16/15 17.0 0.65 1.05
MTZ 151016C00018000 C 10/16/15 18.0 0.35 0.70
MTZ 151016C00019000 C 10/16/15 19.0 0.10 0.35
MTZ 151016C00020000 C 10/16/15 20.0 0.00 0.40
MTZ 151016C00021000 C 10/16/15 21.0 0.00 0.30
MTZ 151016C00022000 C 10/16/15 22.0 0.00 0.10
MTZ 151016C00023000 C 10/16/15 23.0 0.00 0.30
MTZ 151016C00024000 C 10/16/15 24.0 0.00 0.30
MTZ 151016C00025000 C 10/16/15 25.0 0.00 0.30
MTZ 151016C00026000 C 10/16/15 26.0 0.00 0.30
MTZ 151016C00027000 C 10/16/15 27.0 0.00 0.30
MTZ 151016C00028000 C 10/16/15 28.0 0.00 0.30
MTZ 151016C00029000 C 10/16/15 29.0 0.00 0.30
MTZ 151016C00030000 C 10/16/15 30.0 0.00 0.30
MTZ 151016C00031000 C 10/16/15 31.0 0.00 0.30
MTZ 151016C00032000 C 10/16/15 32.0 0.00 0.30
MTZ 151016P00009000 P 10/16/15 9.0 0.00 0.45
MTZ 151016P00010000 P 10/16/15 10.0 0.00 0.45
MTZ 151016P00011000 P 10/16/15 11.0 0.00 0.50
MTZ 151016P00012000 P 10/16/15 12.0 0.15 0.45
MTZ 151016P00013000 P 10/16/15 13.0 0.35 0.55
MTZ 151016P00014000 P 10/16/15 14.0 0.55 0.75
MTZ 151016P00015000 P 10/16/15 15.0 0.85 1.10
MTZ 151016P00016000 P 10/16/15 16.0 1.35 1.60
MTZ 151016P00017000 P 10/16/15 17.0 1.80 2.25
MTZ 151016P00018000 P 10/16/15 18.0 2.20 2.95
MTZ 151016P00019000 P 10/16/15 19.0 3.30 3.80
MTZ 151016P00020000 P 10/16/15 20.0 4.20 4.70
MTZ 151016P00021000 P 10/16/15 21.0 5.00 5.70
MTZ 151016P00022000 P 10/16/15 22.0 6.00 6.70
MTZ 151016P00023000 P 10/16/15 23.0 6.40 7.70
MTZ 151016P00024000 P 10/16/15 24.0 7.10 8.90
MTZ 151016P00025000 P 10/16/15 25.0 8.40 9.60
MTZ 151016P00026000 P 10/16/15 26.0 9.10 10.80
MTZ 151016P00027000 P 10/16/15 27.0 10.10 11.80
MTZ 151016P00028000 P 10/16/15 28.0 11.40 12.80
MTZ 151016P00029000 P 10/16/15 29.0 12.40 13.80
MTZ 151016P00030000 P 10/16/15 30.0 13.30 14.80
MTZ 151016P00031000 P 10/16/15 31.0 14.10 15.80
MTZ 151016P00032000 P 10/16/15 32.0 15.40 16.70
MTZ 160115C00008000 C 01/15/16 8.0 7.50 8.80
MTZ 160115C00009000 C 01/15/16 9.0 6.30 7.70
MTZ 160115C00010000 C 01/15/16 10.0 5.80 6.60
MTZ 160115C00011000 C 01/15/16 11.0 4.60 5.80
MTZ 160115C00012000 C 01/15/16 12.0 4.00 5.00
MTZ 160115C00013000 C 01/15/16 13.0 3.40 4.30
MTZ 160115C00014000 C 01/15/16 14.0 2.85 3.40
MTZ 160115C00015000 C 01/15/16 15.0 2.30 2.70
MTZ 160115C00016000 C 01/15/16 16.0 1.85 2.20
MTZ 160115C00017000 C 01/15/16 17.0 1.45 1.75
MTZ 160115C00018000 C 01/15/16 18.0 1.15 1.40
MTZ 160115C00019000 C 01/15/16 19.0 0.90 1.15
MTZ 160115C00020000 C 01/15/16 20.0 0.65 1.00
MTZ 160115C00021000 C 01/15/16 21.0 0.50 0.85
MTZ 160115C00022000 C 01/15/16 22.0 0.40 0.65
MTZ 160115C00023000 C 01/15/16 23.0 0.20 0.50
MTZ 160115C00024000 C 01/15/16 24.0 0.10 0.50
MTZ 160115C00025000 C 01/15/16 25.0 0.05 0.55
MTZ 160115C00026000 C 01/15/16 26.0 0.00 0.50
MTZ 160115C00027000 C 01/15/16 27.0 0.00 0.50
MTZ 160115C00028000 C 01/15/16 28.0 0.00 0.50
MTZ 160115C00029000 C 01/15/16 29.0 0.00 0.50
MTZ 160115C00030000 C 01/15/16 30.0 0.00 0.50
MTZ 160115C00031000 C 01/15/16 31.0 0.00 0.50
MTZ 160115C00032000 C 01/15/16 32.0 0.00 0.50
MTZ 160115C00033000 C 01/15/16 33.0 0.00 0.50
MTZ 160115C00034000 C 01/15/16 34.0 0.00 0.50
MTZ 160115P00008000 P 01/15/16 8.0 0.00 0.50
MTZ 160115P00009000 P 01/15/16 9.0 0.00 0.50
MTZ 160115P00010000 P 01/15/16 10.0 0.10 0.50
MTZ 160115P00011000 P 01/15/16 11.0 0.25 0.65
MTZ 160115P00012000 P 01/15/16 12.0 0.40 0.80
MTZ 160115P00013000 P 01/15/16 13.0 0.75 1.05
MTZ 160115P00014000 P 01/15/16 14.0 1.10 1.45
MTZ 160115P00015000 P 01/15/16 15.0 1.50 1.90
MTZ 160115P00016000 P 01/15/16 16.0 2.00 2.45
MTZ 160115P00017000 P 01/15/16 17.0 2.60 3.10
MTZ 160115P00018000 P 01/15/16 18.0 3.20 3.70
MTZ 160115P00019000 P 01/15/16 19.0 3.60 4.50
MTZ 160115P00020000 P 01/15/16 20.0 4.30 5.30
MTZ 160115P00021000 P 01/15/16 21.0 5.10 6.20
MTZ 160115P00022000 P 01/15/16 22.0 5.90 7.00
MTZ 160115P00023000 P 01/15/16 23.0 6.70 8.00
MTZ 160115P00024000 P 01/15/16 24.0 7.70 8.90
MTZ 160115P00025000 P 01/15/16 25.0 8.60 10.00
MTZ 160115P00026000 P 01/15/16 26.0 9.50 11.00
MTZ 160115P00027000 P 01/15/16 27.0 10.50 12.10
MTZ 160115P00028000 P 01/15/16 28.0 11.50 12.90
MTZ 160115P00029000 P 01/15/16 29.0 12.10 14.00
MTZ 160115P00030000 P 01/15/16 30.0 13.00 14.70
MTZ 160115P00031000 P 01/15/16 31.0 14.40 16.00
MTZ 160115P00032000 P 01/15/16 32.0 15.40 16.90
MTZ 160115P00033000 P 01/15/16 33.0 16.40 17.90
MTZ 160115P00034000 P 01/15/16 34.0 17.40 18.70
MTZ 160415C00007000 C 04/15/16 7.0 8.60 10.10
MTZ 160415C00008000 C 04/15/16 8.0 7.40 8.80
MTZ 160415C00009000 C 04/15/16 9.0 6.50 8.00
MTZ 160415C00010000 C 04/15/16 10.0 5.80 7.20
MTZ 160415C00011000 C 04/15/16 11.0 5.00 6.20
MTZ 160415C00012000 C 04/15/16 12.0 4.60 5.40
MTZ 160415C00013000 C 04/15/16 13.0 3.90 4.80
MTZ 160415C00014000 C 04/15/16 14.0 3.30 4.20
MTZ 160415C00015000 C 04/15/16 15.0 2.85 3.70
MTZ 160415C00016000 C 04/15/16 16.0 2.40 2.80
MTZ 160415C00017000 C 04/15/16 17.0 2.00 2.40
MTZ 160415C00018000 C 04/15/16 18.0 1.65 2.00
MTZ 160415C00019000 C 04/15/16 19.0 1.40 1.70
MTZ 160415C00020000 C 04/15/16 20.0 1.15 1.45
MTZ 160415C00021000 C 04/15/16 21.0 0.95 1.25
MTZ 160415C00022000 C 04/15/16 22.0 0.80 1.05
MTZ 160415C00023000 C 04/15/16 23.0 0.65 0.95
MTZ 160415C00024000 C 04/15/16 24.0 0.55 0.85
MTZ 160415C00025000 C 04/15/16 25.0 0.45 0.80
MTZ 160415C00026000 C 04/15/16 26.0 0.30 0.75
MTZ 160415C00027000 C 04/15/16 27.0 0.20 0.70
MTZ 160415C00028000 C 04/15/16 28.0 0.15 0.65
MTZ 160415C00029000 C 04/15/16 29.0 0.10 0.60
MTZ 160415C00030000 C 04/15/16 30.0 0.05 0.50
MTZ 160415C00031000 C 04/15/16 31.0 0.00 0.50
MTZ 160415P00007000 P 04/15/16 7.0 0.00 0.50
MTZ 160415P00008000 P 04/15/16 8.0 0.05 0.50
MTZ 160415P00009000 P 04/15/16 9.0 0.15 0.60
MTZ 160415P00010000 P 04/15/16 10.0 0.30 0.75
MTZ 160415P00011000 P 04/15/16 11.0 0.50 0.95
MTZ 160415P00012000 P 04/15/16 12.0 0.70 1.20
MTZ 160415P00013000 P 04/15/16 13.0 1.05 1.55
MTZ 160415P00014000 P 04/15/16 14.0 1.45 1.90
MTZ 160415P00015000 P 04/15/16 15.0 1.85 2.45
MTZ 160415P00016000 P 04/15/16 16.0 2.40 3.00
MTZ 160415P00017000 P 04/15/16 17.0 3.00 3.60
MTZ 160415P00018000 P 04/15/16 18.0 3.40 4.30
MTZ 160415P00019000 P 04/15/16 19.0 4.20 5.00
MTZ 160415P00020000 P 04/15/16 20.0 4.80 5.80
MTZ 160415P00021000 P 04/15/16 21.0 5.50 6.60
MTZ 160415P00022000 P 04/15/16 22.0 6.30 7.40
MTZ 160415P00023000 P 04/15/16 23.0 7.10 8.30
MTZ 160415P00024000 P 04/15/16 24.0 7.90 9.40
MTZ 160415P00025000 P 04/15/16 25.0 8.80 10.30
MTZ 160415P00026000 P 04/15/16 26.0 9.70 11.30
MTZ 160415P00027000 P 04/15/16 27.0 10.70 12.00
MTZ 160415P00028000 P 04/15/16 28.0 11.60 13.20
MTZ 160415P00029000 P 04/15/16 29.0 12.60 13.90
MTZ 160415P00030000 P 04/15/16 30.0 13.50 15.30
MTZ 160415P00031000 P 04/15/16 31.0 14.50 16.00

OPRA data is delayed 15 minutes.