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 (2017-06-23)Premium Content

Mastec Inc (MTZ)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 170818C00034000 C 08/18/17 34.0 4.80 5.70
MTZ 170818C00035000 C 08/18/17 35.0 3.80 4.70
MTZ 170818C00036000 C 08/18/17 36.0 2.90 3.70
MTZ 170818C00037000 C 08/18/17 37.0 1.85 2.65
MTZ 170818C00038000 C 08/18/17 38.0 0.85 1.65
MTZ 170818C00039000 C 08/18/17 39.0 0.35 0.55
MTZ 170818C00040000 C 08/18/17 40.0 0.00 0.15
MTZ 170818C00041000 C 08/18/17 41.0 0.00 0.05
MTZ 170818C00042000 C 08/18/17 42.0 0.00 0.05
MTZ 170818C00043000 C 08/18/17 43.0 0.00 0.05
MTZ 170818C00044000 C 08/18/17 44.0 0.00 0.05
MTZ 170818C00045000 C 08/18/17 45.0 0.00 0.05
MTZ 170818C00046000 C 08/18/17 46.0 0.00 0.05
MTZ 170818C00047000 C 08/18/17 47.0 0.00 0.05
MTZ 170818C00048000 C 08/18/17 48.0 0.00 0.05
MTZ 170818C00049000 C 08/18/17 49.0 0.00 0.05
MTZ 170818C00050000 C 08/18/17 50.0 0.00 0.05
MTZ 170818C00055000 C 08/18/17 55.0 0.00 0.05
MTZ 170818C00060000 C 08/18/17 60.0 0.00 3.30
MTZ 170818C00065000 C 08/18/17 65.0 0.00 0.05
MTZ 170818P00034000 P 08/18/17 34.0 0.00 0.05
MTZ 170818P00035000 P 08/18/17 35.0 0.00 0.05
MTZ 170818P00036000 P 08/18/17 36.0 0.00 0.05
MTZ 170818P00037000 P 08/18/17 37.0 0.00 0.05
MTZ 170818P00038000 P 08/18/17 38.0 0.00 0.10
MTZ 170818P00039000 P 08/18/17 39.0 0.20 0.45
MTZ 170818P00040000 P 08/18/17 40.0 0.75 1.15
MTZ 170818P00041000 P 08/18/17 41.0 1.70 2.15
MTZ 170818P00042000 P 08/18/17 42.0 2.65 3.30
MTZ 170818P00043000 P 08/18/17 43.0 3.60 4.40
MTZ 170818P00044000 P 08/18/17 44.0 4.60 5.20
MTZ 170818P00045000 P 08/18/17 45.0 5.40 6.50
MTZ 170818P00046000 P 08/18/17 46.0 6.60 7.30
MTZ 170818P00047000 P 08/18/17 47.0 7.60 8.40
MTZ 170818P00048000 P 08/18/17 48.0 8.60 9.50
MTZ 170818P00049000 P 08/18/17 49.0 9.60 10.50
MTZ 170818P00050000 P 08/18/17 50.0 10.60 11.50
MTZ 170818P00055000 P 08/18/17 55.0 15.60 16.40
MTZ 170818P00060000 P 08/18/17 60.0 20.60 21.80
MTZ 170818P00065000 P 08/18/17 65.0 25.60 26.70
MTZ 170915C00034000 C 09/15/17 34.0 5.30 5.70
MTZ 170915C00035000 C 09/15/17 35.0 4.30 4.80
MTZ 170915C00036000 C 09/15/17 36.0 3.50 4.00
MTZ 170915C00037000 C 09/15/17 37.0 2.80 3.10
MTZ 170915C00038000 C 09/15/17 38.0 2.05 2.35
MTZ 170915C00039000 C 09/15/17 39.0 1.50 1.75
MTZ 170915C00040000 C 09/15/17 40.0 1.05 1.20
MTZ 170915C00041000 C 09/15/17 41.0 0.70 0.85
MTZ 170915C00042000 C 09/15/17 42.0 0.40 0.55
MTZ 170915C00043000 C 09/15/17 43.0 0.25 0.40
MTZ 170915C00044000 C 09/15/17 44.0 0.15 0.25
MTZ 170915C00045000 C 09/15/17 45.0 0.05 0.15
MTZ 170915C00046000 C 09/15/17 46.0 0.00 0.10
MTZ 170915C00047000 C 09/15/17 47.0 0.00 0.10
MTZ 170915C00048000 C 09/15/17 48.0 0.00 0.05
MTZ 170915C00049000 C 09/15/17 49.0 0.00 0.05
MTZ 170915C00050000 C 09/15/17 50.0 0.00 0.05
MTZ 170915C00055000 C 09/15/17 55.0 0.00 0.05
MTZ 170915C00060000 C 09/15/17 60.0 0.00 0.20
MTZ 170915C00065000 C 09/15/17 65.0 0.00 0.05
MTZ 170915P00034000 P 09/15/17 34.0 0.20 0.35
MTZ 170915P00035000 P 09/15/17 35.0 0.25 0.40
MTZ 170915P00036000 P 09/15/17 36.0 0.45 0.55
MTZ 170915P00037000 P 09/15/17 37.0 0.65 0.75
MTZ 170915P00038000 P 09/15/17 38.0 0.95 1.10
MTZ 170915P00039000 P 09/15/17 39.0 1.30 1.55
MTZ 170915P00040000 P 09/15/17 40.0 1.85 2.05
MTZ 170915P00041000 P 09/15/17 41.0 2.45 2.65
MTZ 170915P00042000 P 09/15/17 42.0 3.10 3.50
MTZ 170915P00043000 P 09/15/17 43.0 3.90 4.30
MTZ 170915P00044000 P 09/15/17 44.0 4.80 5.30
MTZ 170915P00045000 P 09/15/17 45.0 5.60 6.20
MTZ 170915P00046000 P 09/15/17 46.0 6.70 7.20
MTZ 170915P00047000 P 09/15/17 47.0 7.50 8.50
MTZ 170915P00048000 P 09/15/17 48.0 8.40 9.50
MTZ 170915P00049000 P 09/15/17 49.0 9.40 10.50
MTZ 170915P00050000 P 09/15/17 50.0 10.50 11.30
MTZ 170915P00055000 P 09/15/17 55.0 15.60 16.50
MTZ 170915P00060000 P 09/15/17 60.0 20.60 21.60
MTZ 170915P00065000 P 09/15/17 65.0 25.60 26.60
MTZ 171020C00020000 C 10/20/17 20.0 18.90 19.90
MTZ 171020C00021000 C 10/20/17 21.0 17.90 18.60
MTZ 171020C00022000 C 10/20/17 22.0 17.00 17.90
MTZ 171020C00023000 C 10/20/17 23.0 15.90 16.80
MTZ 171020C00024000 C 10/20/17 24.0 14.90 15.90
MTZ 171020C00025000 C 10/20/17 25.0 13.90 14.90
MTZ 171020C00026000 C 10/20/17 26.0 12.90 13.90
MTZ 171020C00027000 C 10/20/17 27.0 11.90 13.00
MTZ 171020C00028000 C 10/20/17 28.0 11.10 12.00
MTZ 171020C00029000 C 10/20/17 29.0 10.00 10.80
MTZ 171020C00030000 C 10/20/17 30.0 9.20 9.70
MTZ 171020C00031000 C 10/20/17 31.0 8.30 8.80
MTZ 171020C00032000 C 10/20/17 32.0 7.40 7.80
MTZ 171020C00033000 C 10/20/17 33.0 6.50 7.00
MTZ 171020C00034000 C 10/20/17 34.0 5.70 6.10
MTZ 171020C00035000 C 10/20/17 35.0 4.90 5.70
MTZ 171020C00036000 C 10/20/17 36.0 4.10 4.50
MTZ 171020C00037000 C 10/20/17 37.0 3.40 4.10
MTZ 171020C00038000 C 10/20/17 38.0 2.85 3.10
MTZ 171020C00039000 C 10/20/17 39.0 2.30 2.50
MTZ 171020C00040000 C 10/20/17 40.0 1.80 2.05
MTZ 171020C00041000 C 10/20/17 41.0 1.40 1.60
MTZ 171020C00042000 C 10/20/17 42.0 1.05 1.25
MTZ 171020C00043000 C 10/20/17 43.0 0.80 0.95
MTZ 171020C00044000 C 10/20/17 44.0 0.60 0.70
MTZ 171020C00045000 C 10/20/17 45.0 0.40 0.55
MTZ 171020C00046000 C 10/20/17 46.0 0.30 0.45
MTZ 171020C00047000 C 10/20/17 47.0 0.20 0.35
MTZ 171020C00048000 C 10/20/17 48.0 0.15 0.25
MTZ 171020C00049000 C 10/20/17 49.0 0.10 0.20
MTZ 171020C00050000 C 10/20/17 50.0 0.05 0.15
MTZ 171020C00055000 C 10/20/17 55.0 0.00 0.05
MTZ 171020C00060000 C 10/20/17 60.0 0.00 0.05
MTZ 171020C00065000 C 10/20/17 65.0 0.00 0.05
MTZ 171020P00020000 P 10/20/17 20.0 0.00 0.05
MTZ 171020P00021000 P 10/20/17 21.0 0.00 0.10
MTZ 171020P00022000 P 10/20/17 22.0 0.00 0.30
MTZ 171020P00023000 P 10/20/17 23.0 0.00 0.10
MTZ 171020P00024000 P 10/20/17 24.0 0.00 0.05
MTZ 171020P00025000 P 10/20/17 25.0 0.00 0.10
MTZ 171020P00026000 P 10/20/17 26.0 0.00 0.10
MTZ 171020P00027000 P 10/20/17 27.0 0.00 0.10
MTZ 171020P00028000 P 10/20/17 28.0 0.05 0.15
MTZ 171020P00029000 P 10/20/17 29.0 0.10 0.20
MTZ 171020P00030000 P 10/20/17 30.0 0.15 0.30
MTZ 171020P00031000 P 10/20/17 31.0 0.20 0.35
MTZ 171020P00032000 P 10/20/17 32.0 0.30 0.45
MTZ 171020P00033000 P 10/20/17 33.0 0.45 0.60
MTZ 171020P00034000 P 10/20/17 34.0 0.55 0.70
MTZ 171020P00035000 P 10/20/17 35.0 0.75 0.90
MTZ 171020P00036000 P 10/20/17 36.0 1.00 1.15
MTZ 171020P00037000 P 10/20/17 37.0 1.30 1.45
MTZ 171020P00038000 P 10/20/17 38.0 1.65 1.80
MTZ 171020P00039000 P 10/20/17 39.0 2.05 2.20
MTZ 171020P00040000 P 10/20/17 40.0 2.55 2.75
MTZ 171020P00041000 P 10/20/17 41.0 3.10 3.40
MTZ 171020P00042000 P 10/20/17 42.0 3.70 4.00
MTZ 171020P00043000 P 10/20/17 43.0 4.50 4.80
MTZ 171020P00044000 P 10/20/17 44.0 5.20 5.60
MTZ 171020P00045000 P 10/20/17 45.0 6.00 6.50
MTZ 171020P00046000 P 10/20/17 46.0 6.90 7.30
MTZ 171020P00047000 P 10/20/17 47.0 7.80 8.40
MTZ 171020P00048000 P 10/20/17 48.0 8.60 9.40
MTZ 171020P00049000 P 10/20/17 49.0 9.70 10.60
MTZ 171020P00050000 P 10/20/17 50.0 10.70 11.50
MTZ 171020P00055000 P 10/20/17 55.0 15.60 16.40
MTZ 171020P00060000 P 10/20/17 60.0 20.60 21.30
MTZ 171020P00065000 P 10/20/17 65.0 25.40 26.30
MTZ 180119C00022000 C 01/19/18 22.0 17.10 18.30
MTZ 180119C00023000 C 01/19/18 23.0 16.30 17.20
MTZ 180119C00024000 C 01/19/18 24.0 15.30 16.30
MTZ 180119C00025000 C 01/19/18 25.0 14.20 15.00
MTZ 180119C00026000 C 01/19/18 26.0 13.30 14.50
MTZ 180119C00027000 C 01/19/18 27.0 12.50 13.40
MTZ 180119C00028000 C 01/19/18 28.0 11.70 12.30
MTZ 180119C00029000 C 01/19/18 29.0 10.70 11.30
MTZ 180119C00030000 C 01/19/18 30.0 9.70 10.40
MTZ 180119C00031000 C 01/19/18 31.0 9.00 9.60
MTZ 180119C00032000 C 01/19/18 32.0 8.40 8.80
MTZ 180119C00033000 C 01/19/18 33.0 7.50 8.00
MTZ 180119C00034000 C 01/19/18 34.0 6.90 7.30
MTZ 180119C00035000 C 01/19/18 35.0 6.20 6.60
MTZ 180119C00036000 C 01/19/18 36.0 5.60 5.90
MTZ 180119C00037000 C 01/19/18 37.0 5.00 5.30
MTZ 180119C00038000 C 01/19/18 38.0 4.40 4.80
MTZ 180119C00039000 C 01/19/18 39.0 3.90 4.20
MTZ 180119C00040000 C 01/19/18 40.0 3.40 3.70
MTZ 180119C00041000 C 01/19/18 41.0 3.00 3.30
MTZ 180119C00042000 C 01/19/18 42.0 2.60 2.85
MTZ 180119C00043000 C 01/19/18 43.0 2.15 2.50
MTZ 180119C00044000 C 01/19/18 44.0 1.90 2.15
MTZ 180119C00045000 C 01/19/18 45.0 1.65 1.85
MTZ 180119C00046000 C 01/19/18 46.0 1.40 1.60
MTZ 180119C00047000 C 01/19/18 47.0 1.15 1.40
MTZ 180119C00048000 C 01/19/18 48.0 1.00 1.20
MTZ 180119C00049000 C 01/19/18 49.0 0.85 1.00
MTZ 180119C00050000 C 01/19/18 50.0 0.70 0.85
MTZ 180119C00055000 C 01/19/18 55.0 0.25 0.55
MTZ 180119C00060000 C 01/19/18 60.0 0.10 0.20
MTZ 180119C00065000 C 01/19/18 65.0 0.00 0.10
MTZ 180119P00022000 P 01/19/18 22.0 0.10 0.20
MTZ 180119P00023000 P 01/19/18 23.0 0.15 0.25
MTZ 180119P00024000 P 01/19/18 24.0 0.20 0.30
MTZ 180119P00025000 P 01/19/18 25.0 0.25 0.40
MTZ 180119P00026000 P 01/19/18 26.0 0.30 0.45
MTZ 180119P00027000 P 01/19/18 27.0 0.40 0.55
MTZ 180119P00028000 P 01/19/18 28.0 0.50 0.65
MTZ 180119P00029000 P 01/19/18 29.0 0.65 0.80
MTZ 180119P00030000 P 01/19/18 30.0 0.80 0.90
MTZ 180119P00031000 P 01/19/18 31.0 0.95 1.10
MTZ 180119P00032000 P 01/19/18 32.0 1.15 1.30
MTZ 180119P00033000 P 01/19/18 33.0 1.40 1.55
MTZ 180119P00034000 P 01/19/18 34.0 1.65 1.80
MTZ 180119P00035000 P 01/19/18 35.0 1.95 2.15
MTZ 180119P00036000 P 01/19/18 36.0 2.25 2.45
MTZ 180119P00037000 P 01/19/18 37.0 2.65 2.85
MTZ 180119P00038000 P 01/19/18 38.0 3.00 3.30
MTZ 180119P00039000 P 01/19/18 39.0 3.50 3.80
MTZ 180119P00040000 P 01/19/18 40.0 4.00 4.30
MTZ 180119P00041000 P 01/19/18 41.0 4.50 4.90
MTZ 180119P00042000 P 01/19/18 42.0 5.10 5.50
MTZ 180119P00043000 P 01/19/18 43.0 5.80 6.10
MTZ 180119P00044000 P 01/19/18 44.0 6.40 6.80
MTZ 180119P00045000 P 01/19/18 45.0 7.20 7.50
MTZ 180119P00046000 P 01/19/18 46.0 7.90 8.30
MTZ 180119P00047000 P 01/19/18 47.0 8.70 9.00
MTZ 180119P00048000 P 01/19/18 48.0 9.50 9.90
MTZ 180119P00049000 P 01/19/18 49.0 10.30 10.70
MTZ 180119P00050000 P 01/19/18 50.0 11.20 11.70
MTZ 180119P00055000 P 01/19/18 55.0 15.40 16.50
MTZ 180119P00060000 P 01/19/18 60.0 20.50 21.60
MTZ 180119P00065000 P 01/19/18 65.0 25.60 26.50

OPRA data is delayed 15 minutes.