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 (2014-09-26)Premium Content

Mastec Inc (MTZ)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 141122C00017000 C 11/22/14 17.0 9.00 10.60
MTZ 141122C00018000 C 11/22/14 18.0 8.40 9.40
MTZ 141122C00019000 C 11/22/14 19.0 7.00 8.50
MTZ 141122C00020000 C 11/22/14 20.0 6.00 7.60
MTZ 141122C00021000 C 11/22/14 21.0 5.00 6.70
MTZ 141122C00022000 C 11/22/14 22.0 4.30 5.50
MTZ 141122C00023000 C 11/22/14 23.0 3.60 4.60
MTZ 141122C00024000 C 11/22/14 24.0 2.95 3.80
MTZ 141122C00025000 C 11/22/14 25.0 2.35 2.60
MTZ 141122C00026000 C 11/22/14 26.0 1.70 1.90
MTZ 141122C00027000 C 11/22/14 27.0 1.20 1.35
MTZ 141122C00028000 C 11/22/14 28.0 0.80 0.95
MTZ 141122C00029000 C 11/22/14 29.0 0.50 0.70
MTZ 141122C00030000 C 11/22/14 30.0 0.30 0.45
MTZ 141122C00031000 C 11/22/14 31.0 0.10 0.50
MTZ 141122C00032000 C 11/22/14 32.0 0.05 0.40
MTZ 141122C00033000 C 11/22/14 33.0 0.00 0.30
MTZ 141122C00034000 C 11/22/14 34.0 0.00 0.25
MTZ 141122C00035000 C 11/22/14 35.0 0.00 0.25
MTZ 141122C00036000 C 11/22/14 36.0 0.00 0.25
MTZ 141122C00037000 C 11/22/14 37.0 0.00 0.25
MTZ 141122C00038000 C 11/22/14 38.0 0.00 0.25
MTZ 141122C00039000 C 11/22/14 39.0 0.00 0.25
MTZ 141122P00017000 P 11/22/14 17.0 0.00 0.25
MTZ 141122P00018000 P 11/22/14 18.0 0.00 0.25
MTZ 141122P00019000 P 11/22/14 19.0 0.00 0.25
MTZ 141122P00020000 P 11/22/14 20.0 0.00 0.25
MTZ 141122P00021000 P 11/22/14 21.0 0.00 0.30
MTZ 141122P00022000 P 11/22/14 22.0 0.10 0.40
MTZ 141122P00023000 P 11/22/14 23.0 0.05 0.50
MTZ 141122P00024000 P 11/22/14 24.0 0.50 0.60
MTZ 141122P00025000 P 11/22/14 25.0 0.60 0.80
MTZ 141122P00026000 P 11/22/14 26.0 0.95 1.20
MTZ 141122P00027000 P 11/22/14 27.0 1.40 1.60
MTZ 141122P00028000 P 11/22/14 28.0 2.00 2.20
MTZ 141122P00029000 P 11/22/14 29.0 2.70 3.00
MTZ 141122P00030000 P 11/22/14 30.0 3.20 3.80
MTZ 141122P00031000 P 11/22/14 31.0 4.00 5.10
MTZ 141122P00032000 P 11/22/14 32.0 4.90 6.20
MTZ 141122P00033000 P 11/22/14 33.0 5.60 6.70
MTZ 141122P00034000 P 11/22/14 34.0 6.70 8.10
MTZ 141122P00035000 P 11/22/14 35.0 7.80 9.10
MTZ 141122P00036000 P 11/22/14 36.0 8.50 9.80
MTZ 141122P00037000 P 11/22/14 37.0 9.50 11.00
MTZ 141122P00038000 P 11/22/14 38.0 10.60 12.00
MTZ 141122P00039000 P 11/22/14 39.0 11.60 13.20
MTZ 141220C00017000 C 12/20/14 17.0 9.00 10.50
MTZ 141220C00018000 C 12/20/14 18.0 8.00 9.60
MTZ 141220C00019000 C 12/20/14 19.0 7.30 8.50
MTZ 141220C00020000 C 12/20/14 20.0 6.10 7.70
MTZ 141220C00021000 C 12/20/14 21.0 5.60 6.60
MTZ 141220C00022000 C 12/20/14 22.0 4.30 5.70
MTZ 141220C00023000 C 12/20/14 23.0 3.80 4.80
MTZ 141220C00024000 C 12/20/14 24.0 3.10 4.10
MTZ 141220C00025000 C 12/20/14 25.0 2.65 2.90
MTZ 141220C00026000 C 12/20/14 26.0 2.05 2.25
MTZ 141220C00027000 C 12/20/14 27.0 1.55 1.80
MTZ 141220C00028000 C 12/20/14 28.0 1.10 1.35
MTZ 141220C00029000 C 12/20/14 29.0 0.80 1.00
MTZ 141220C00030000 C 12/20/14 30.0 0.55 0.70
MTZ 141220C00031000 C 12/20/14 31.0 0.40 0.55
MTZ 141220C00032000 C 12/20/14 32.0 0.10 0.55
MTZ 141220C00033000 C 12/20/14 33.0 0.10 0.65
MTZ 141220P00017000 P 12/20/14 17.0 0.00 0.30
MTZ 141220P00018000 P 12/20/14 18.0 0.00 0.45
MTZ 141220P00019000 P 12/20/14 19.0 0.00 0.45
MTZ 141220P00020000 P 12/20/14 20.0 0.05 0.50
MTZ 141220P00021000 P 12/20/14 21.0 0.15 0.70
MTZ 141220P00022000 P 12/20/14 22.0 0.05 0.65
MTZ 141220P00023000 P 12/20/14 23.0 0.40 0.60
MTZ 141220P00024000 P 12/20/14 24.0 0.65 0.80
MTZ 141220P00025000 P 12/20/14 25.0 0.90 1.10
MTZ 141220P00026000 P 12/20/14 26.0 1.30 1.55
MTZ 141220P00027000 P 12/20/14 27.0 1.75 2.00
MTZ 141220P00028000 P 12/20/14 28.0 2.35 2.55
MTZ 141220P00029000 P 12/20/14 29.0 3.00 3.30
MTZ 141220P00030000 P 12/20/14 30.0 3.50 4.10
MTZ 141220P00031000 P 12/20/14 31.0 4.20 4.90
MTZ 141220P00032000 P 12/20/14 32.0 5.00 6.40
MTZ 141220P00033000 P 12/20/14 33.0 5.90 7.10
MTZ 150117C00015000 C 01/17/15 15.0 11.50 12.70
MTZ 150117C00016000 C 01/17/15 16.0 10.00 11.60
MTZ 150117C00017000 C 01/17/15 17.0 9.00 10.70
MTZ 150117C00018000 C 01/17/15 18.0 8.00 9.70
MTZ 150117C00019000 C 01/17/15 19.0 7.10 8.70
MTZ 150117C00020000 C 01/17/15 20.0 6.30 7.70
MTZ 150117C00021000 C 01/17/15 21.0 5.40 6.80
MTZ 150117C00022500 C 01/17/15 22.5 4.30 5.40
MTZ 150117C00024000 C 01/17/15 24.0 3.20 4.20
MTZ 150117C00025000 C 01/17/15 25.0 2.60 3.50
MTZ 150117C00026000 C 01/17/15 26.0 2.30 2.60
MTZ 150117C00027000 C 01/17/15 27.0 1.75 2.10
MTZ 150117C00028000 C 01/17/15 28.0 1.35 1.70
MTZ 150117C00029000 C 01/17/15 29.0 1.00 1.35
MTZ 150117C00030000 C 01/17/15 30.0 0.75 1.05
MTZ 150117C00031000 C 01/17/15 31.0 0.45 0.85
MTZ 150117C00032000 C 01/17/15 32.0 0.30 0.70
MTZ 150117C00033000 C 01/17/15 33.0 0.15 0.60
MTZ 150117C00034000 C 01/17/15 34.0 0.05 0.50
MTZ 150117C00035000 C 01/17/15 35.0 0.05 0.45
MTZ 150117C00036000 C 01/17/15 36.0 0.00 0.40
MTZ 150117C00037000 C 01/17/15 37.0 0.00 0.50
MTZ 150117C00038000 C 01/17/15 38.0 0.00 0.35
MTZ 150117C00039000 C 01/17/15 39.0 0.00 0.30
MTZ 150117C00040000 C 01/17/15 40.0 0.00 0.45
MTZ 150117C00041000 C 01/17/15 41.0 0.00 0.45
MTZ 150117C00042000 C 01/17/15 42.0 0.00 0.30
MTZ 150117C00043000 C 01/17/15 43.0 0.00 0.25
MTZ 150117C00044000 C 01/17/15 44.0 0.00 0.25
MTZ 150117C00045000 C 01/17/15 45.0 0.00 0.30
MTZ 150117C00046000 C 01/17/15 46.0 0.00 0.25
MTZ 150117C00050000 C 01/17/15 50.0 0.00 0.25
MTZ 150117C00055000 C 01/17/15 55.0 0.00 0.25
MTZ 150117P00015000 P 01/17/15 15.0 0.00 0.45
MTZ 150117P00016000 P 01/17/15 16.0 0.00 0.45
MTZ 150117P00017000 P 01/17/15 17.0 0.00 0.25
MTZ 150117P00018000 P 01/17/15 18.0 0.00 0.50
MTZ 150117P00019000 P 01/17/15 19.0 0.05 0.50
MTZ 150117P00020000 P 01/17/15 20.0 0.10 0.45
MTZ 150117P00021000 P 01/17/15 21.0 0.10 0.75
MTZ 150117P00022500 P 01/17/15 22.5 0.35 0.80
MTZ 150117P00024000 P 01/17/15 24.0 0.80 0.95
MTZ 150117P00025000 P 01/17/15 25.0 1.10 1.30
MTZ 150117P00026000 P 01/17/15 26.0 1.50 1.70
MTZ 150117P00027000 P 01/17/15 27.0 1.85 2.25
MTZ 150117P00028000 P 01/17/15 28.0 2.50 2.85
MTZ 150117P00029000 P 01/17/15 29.0 3.00 3.50
MTZ 150117P00030000 P 01/17/15 30.0 3.60 4.30
MTZ 150117P00031000 P 01/17/15 31.0 4.40 5.40
MTZ 150117P00032000 P 01/17/15 32.0 5.20 6.30
MTZ 150117P00033000 P 01/17/15 33.0 6.00 7.20
MTZ 150117P00034000 P 01/17/15 34.0 7.00 7.90
MTZ 150117P00035000 P 01/17/15 35.0 7.80 9.10
MTZ 150117P00036000 P 01/17/15 36.0 8.70 9.80
MTZ 150117P00037000 P 01/17/15 37.0 9.60 11.10
MTZ 150117P00038000 P 01/17/15 38.0 10.50 12.00
MTZ 150117P00039000 P 01/17/15 39.0 11.30 12.80
MTZ 150117P00040000 P 01/17/15 40.0 12.50 13.80
MTZ 150117P00041000 P 01/17/15 41.0 13.50 15.00
MTZ 150117P00042000 P 01/17/15 42.0 14.10 16.40
MTZ 150117P00043000 P 01/17/15 43.0 15.10 17.40
MTZ 150117P00044000 P 01/17/15 44.0 16.40 17.90
MTZ 150117P00045000 P 01/17/15 45.0 17.40 18.90
MTZ 150117P00046000 P 01/17/15 46.0 18.40 19.90
MTZ 150117P00050000 P 01/17/15 50.0 22.00 23.90
MTZ 150117P00055000 P 01/17/15 55.0 26.80 29.70
MTZ 150417C00016000 C 04/17/15 16.0 10.10 11.70
MTZ 150417C00017000 C 04/17/15 17.0 9.20 10.80
MTZ 150417C00018000 C 04/17/15 18.0 8.60 9.80
MTZ 150417C00019000 C 04/17/15 19.0 7.90 8.90
MTZ 150417C00020000 C 04/17/15 20.0 7.00 8.20
MTZ 150417C00021000 C 04/17/15 21.0 5.70 7.10
MTZ 150417C00022000 C 04/17/15 22.0 5.40 6.30
MTZ 150417C00023000 C 04/17/15 23.0 4.10 5.80
MTZ 150417C00024000 C 04/17/15 24.0 4.00 4.80
MTZ 150417C00025000 C 04/17/15 25.0 3.20 4.20
MTZ 150417C00026000 C 04/17/15 26.0 2.95 3.60
MTZ 150417C00027000 C 04/17/15 27.0 2.40 3.10
MTZ 150417C00028000 C 04/17/15 28.0 1.95 2.65
MTZ 150417C00029000 C 04/17/15 29.0 1.55 2.15
MTZ 150417C00030000 C 04/17/15 30.0 1.15 1.90
MTZ 150417C00031000 C 04/17/15 31.0 0.95 1.65
MTZ 150417C00032000 C 04/17/15 32.0 0.75 1.30
MTZ 150417C00033000 C 04/17/15 33.0 0.55 1.20
MTZ 150417C00034000 C 04/17/15 34.0 0.40 0.95
MTZ 150417C00035000 C 04/17/15 35.0 0.15 1.00
MTZ 150417C00036000 C 04/17/15 36.0 0.10 0.70
MTZ 150417C00037000 C 04/17/15 37.0 0.15 0.60
MTZ 150417C00038000 C 04/17/15 38.0 0.10 0.55
MTZ 150417C00039000 C 04/17/15 39.0 0.05 0.50
MTZ 150417C00040000 C 04/17/15 40.0 0.00 0.50
MTZ 150417C00041000 C 04/17/15 41.0 0.00 0.45
MTZ 150417C00042000 C 04/17/15 42.0 0.00 0.40
MTZ 150417C00043000 C 04/17/15 43.0 0.00 0.50
MTZ 150417C00044000 C 04/17/15 44.0 0.00 0.35
MTZ 150417C00045000 C 04/17/15 45.0 0.00 0.50
MTZ 150417C00046000 C 04/17/15 46.0 0.00 0.25
MTZ 150417P00016000 P 04/17/15 16.0 0.00 0.50
MTZ 150417P00017000 P 04/17/15 17.0 0.05 0.55
MTZ 150417P00018000 P 04/17/15 18.0 0.10 0.60
MTZ 150417P00019000 P 04/17/15 19.0 0.20 0.70
MTZ 150417P00020000 P 04/17/15 20.0 0.30 0.80
MTZ 150417P00021000 P 04/17/15 21.0 0.35 1.00
MTZ 150417P00022000 P 04/17/15 22.0 0.70 1.20
MTZ 150417P00023000 P 04/17/15 23.0 0.95 1.60
MTZ 150417P00024000 P 04/17/15 24.0 1.30 1.85
MTZ 150417P00025000 P 04/17/15 25.0 1.65 2.35
MTZ 150417P00026000 P 04/17/15 26.0 2.05 2.65
MTZ 150417P00027000 P 04/17/15 27.0 2.55 3.20
MTZ 150417P00028000 P 04/17/15 28.0 3.10 3.70
MTZ 150417P00029000 P 04/17/15 29.0 3.70 4.30
MTZ 150417P00030000 P 04/17/15 30.0 4.20 5.20
MTZ 150417P00031000 P 04/17/15 31.0 5.00 6.00
MTZ 150417P00032000 P 04/17/15 32.0 5.80 6.80
MTZ 150417P00033000 P 04/17/15 33.0 6.60 7.90
MTZ 150417P00034000 P 04/17/15 34.0 7.50 8.60
MTZ 150417P00035000 P 04/17/15 35.0 8.30 9.60
MTZ 150417P00036000 P 04/17/15 36.0 9.20 10.50
MTZ 150417P00037000 P 04/17/15 37.0 9.70 11.40
MTZ 150417P00038000 P 04/17/15 38.0 10.70 12.90
MTZ 150417P00039000 P 04/17/15 39.0 11.70 12.90
MTZ 150417P00040000 P 04/17/15 40.0 12.70 14.30
MTZ 150417P00041000 P 04/17/15 41.0 13.60 14.80
MTZ 150417P00042000 P 04/17/15 42.0 14.60 16.20
MTZ 150417P00043000 P 04/17/15 43.0 15.60 17.20
MTZ 150417P00044000 P 04/17/15 44.0 15.90 18.10
MTZ 150417P00045000 P 04/17/15 45.0 17.20 19.50
MTZ 150417P00046000 P 04/17/15 46.0 18.60 20.20

OPRA data is delayed 15 minutes.