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 (2017-03-24)Premium Content

Mastec Inc (MTZ)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 170421C00016000 C 04/21/17 16.0 21.40 23.30
MTZ 170421C00017000 C 04/21/17 17.0 20.40 22.50
MTZ 170421C00018000 C 04/21/17 18.0 18.70 22.00
MTZ 170421C00019000 C 04/21/17 19.0 17.70 21.00
MTZ 170421C00020000 C 04/21/17 20.0 16.80 19.30
MTZ 170421C00021000 C 04/21/17 21.0 15.70 19.00
MTZ 170421C00022000 C 04/21/17 22.0 14.70 17.90
MTZ 170421C00023000 C 04/21/17 23.0 13.70 17.00
MTZ 170421C00024000 C 04/21/17 24.0 12.70 15.90
MTZ 170421C00025000 C 04/21/17 25.0 11.70 14.80
MTZ 170421C00026000 C 04/21/17 26.0 10.70 13.90
MTZ 170421C00027000 C 04/21/17 27.0 9.80 12.40
MTZ 170421C00028000 C 04/21/17 28.0 9.40 11.30
MTZ 170421C00029000 C 04/21/17 29.0 7.70 10.50
MTZ 170421C00030000 C 04/21/17 30.0 7.30 10.10
MTZ 170421C00031000 C 04/21/17 31.0 6.50 8.50
MTZ 170421C00032000 C 04/21/17 32.0 5.60 7.50
MTZ 170421C00033000 C 04/21/17 33.0 4.70 6.40
MTZ 170421C00034000 C 04/21/17 34.0 3.80 5.50
MTZ 170421C00035000 C 04/21/17 35.0 3.60 4.50
MTZ 170421C00036000 C 04/21/17 36.0 3.40 3.60
MTZ 170421C00037000 C 04/21/17 37.0 2.60 2.80
MTZ 170421C00038000 C 04/21/17 38.0 1.90 2.00
MTZ 170421C00039000 C 04/21/17 39.0 1.30 1.50
MTZ 170421C00040000 C 04/21/17 40.0 0.85 0.95
MTZ 170421C00041000 C 04/21/17 41.0 0.50 0.65
MTZ 170421C00042000 C 04/21/17 42.0 0.30 0.40
MTZ 170421C00043000 C 04/21/17 43.0 0.00 0.30
MTZ 170421C00044000 C 04/21/17 44.0 0.05 0.15
MTZ 170421C00045000 C 04/21/17 45.0 0.00 0.20
MTZ 170421C00046000 C 04/21/17 46.0 0.00 0.10
MTZ 170421C00047000 C 04/21/17 47.0 0.00 0.15
MTZ 170421C00048000 C 04/21/17 48.0 0.00 0.15
MTZ 170421C00049000 C 04/21/17 49.0 0.00 0.15
MTZ 170421C00050000 C 04/21/17 50.0 0.00 0.15
MTZ 170421P00016000 P 04/21/17 16.0 0.00 0.15
MTZ 170421P00017000 P 04/21/17 17.0 0.00 0.15
MTZ 170421P00018000 P 04/21/17 18.0 0.00 0.15
MTZ 170421P00019000 P 04/21/17 19.0 0.00 0.15
MTZ 170421P00020000 P 04/21/17 20.0 0.00 0.15
MTZ 170421P00021000 P 04/21/17 21.0 0.00 0.15
MTZ 170421P00022000 P 04/21/17 22.0 0.00 0.15
MTZ 170421P00023000 P 04/21/17 23.0 0.00 0.10
MTZ 170421P00024000 P 04/21/17 24.0 0.00 0.15
MTZ 170421P00025000 P 04/21/17 25.0 0.00 0.15
MTZ 170421P00026000 P 04/21/17 26.0 0.00 0.15
MTZ 170421P00027000 P 04/21/17 27.0 0.00 0.15
MTZ 170421P00028000 P 04/21/17 28.0 0.00 0.05
MTZ 170421P00029000 P 04/21/17 29.0 0.00 0.15
MTZ 170421P00030000 P 04/21/17 30.0 0.00 0.20
MTZ 170421P00031000 P 04/21/17 31.0 0.00 0.20
MTZ 170421P00032000 P 04/21/17 32.0 0.05 0.25
MTZ 170421P00033000 P 04/21/17 33.0 0.05 0.30
MTZ 170421P00034000 P 04/21/17 34.0 0.10 0.30
MTZ 170421P00035000 P 04/21/17 35.0 0.15 0.35
MTZ 170421P00036000 P 04/21/17 36.0 0.30 0.45
MTZ 170421P00037000 P 04/21/17 37.0 0.50 0.70
MTZ 170421P00038000 P 04/21/17 38.0 0.75 1.00
MTZ 170421P00039000 P 04/21/17 39.0 1.15 1.40
MTZ 170421P00040000 P 04/21/17 40.0 1.70 1.95
MTZ 170421P00041000 P 04/21/17 41.0 2.35 2.60
MTZ 170421P00042000 P 04/21/17 42.0 3.10 3.40
MTZ 170421P00043000 P 04/21/17 43.0 3.70 5.40
MTZ 170421P00044000 P 04/21/17 44.0 4.70 6.50
MTZ 170421P00045000 P 04/21/17 45.0 5.70 7.30
MTZ 170421P00046000 P 04/21/17 46.0 6.40 8.60
MTZ 170421P00047000 P 04/21/17 47.0 7.60 9.60
MTZ 170421P00048000 P 04/21/17 48.0 8.50 10.60
MTZ 170421P00049000 P 04/21/17 49.0 9.60 11.80
MTZ 170421P00050000 P 04/21/17 50.0 10.70 12.70
MTZ 170519C00029000 C 05/19/17 29.0 8.80 10.60
MTZ 170519C00030000 C 05/19/17 30.0 6.90 9.90
MTZ 170519C00031000 C 05/19/17 31.0 5.90 8.80
MTZ 170519C00032000 C 05/19/17 32.0 6.10 8.00
MTZ 170519C00033000 C 05/19/17 33.0 4.30 7.30
MTZ 170519C00034000 C 05/19/17 34.0 5.30 6.00
MTZ 170519C00035000 C 05/19/17 35.0 4.90 5.30
MTZ 170519C00036000 C 05/19/17 36.0 4.10 4.50
MTZ 170519C00037000 C 05/19/17 37.0 3.40 3.80
MTZ 170519C00038000 C 05/19/17 38.0 2.85 3.20
MTZ 170519C00039000 C 05/19/17 39.0 2.30 2.65
MTZ 170519C00040000 C 05/19/17 40.0 1.85 2.15
MTZ 170519C00041000 C 05/19/17 41.0 1.40 1.75
MTZ 170519C00042000 C 05/19/17 42.0 1.10 1.45
MTZ 170519C00043000 C 05/19/17 43.0 0.85 1.15
MTZ 170519C00044000 C 05/19/17 44.0 0.65 0.95
MTZ 170519C00045000 C 05/19/17 45.0 0.45 0.65
MTZ 170519C00046000 C 05/19/17 46.0 0.20 0.50
MTZ 170519C00047000 C 05/19/17 47.0 0.15 0.45
MTZ 170519C00048000 C 05/19/17 48.0 0.10 0.35
MTZ 170519C00049000 C 05/19/17 49.0 0.05 0.30
MTZ 170519C00050000 C 05/19/17 50.0 0.00 0.25
MTZ 170519P00029000 P 05/19/17 29.0 0.15 0.40
MTZ 170519P00030000 P 05/19/17 30.0 0.20 0.50
MTZ 170519P00031000 P 05/19/17 31.0 0.30 0.60
MTZ 170519P00032000 P 05/19/17 32.0 0.40 0.75
MTZ 170519P00033000 P 05/19/17 33.0 0.50 0.80
MTZ 170519P00034000 P 05/19/17 34.0 0.60 0.95
MTZ 170519P00035000 P 05/19/17 35.0 0.85 1.20
MTZ 170519P00036000 P 05/19/17 36.0 1.15 1.50
MTZ 170519P00037000 P 05/19/17 37.0 1.45 1.80
MTZ 170519P00038000 P 05/19/17 38.0 1.85 2.20
MTZ 170519P00039000 P 05/19/17 39.0 2.30 2.65
MTZ 170519P00040000 P 05/19/17 40.0 2.80 3.20
MTZ 170519P00041000 P 05/19/17 41.0 3.40 3.80
MTZ 170519P00042000 P 05/19/17 42.0 4.00 4.40
MTZ 170519P00043000 P 05/19/17 43.0 4.70 5.20
MTZ 170519P00044000 P 05/19/17 44.0 5.10 5.90
MTZ 170519P00045000 P 05/19/17 45.0 5.90 7.90
MTZ 170519P00046000 P 05/19/17 46.0 6.80 8.80
MTZ 170519P00047000 P 05/19/17 47.0 8.00 9.80
MTZ 170519P00048000 P 05/19/17 48.0 8.80 10.70
MTZ 170519P00049000 P 05/19/17 49.0 9.70 12.20
MTZ 170519P00050000 P 05/19/17 50.0 10.80 12.50
MTZ 170721C00019000 C 07/21/17 19.0 18.00 20.40
MTZ 170721C00020000 C 07/21/17 20.0 17.20 19.80
MTZ 170721C00021000 C 07/21/17 21.0 16.20 18.80
MTZ 170721C00022000 C 07/21/17 22.0 14.90 18.30
MTZ 170721C00023000 C 07/21/17 23.0 14.10 17.00
MTZ 170721C00024000 C 07/21/17 24.0 12.90 16.10
MTZ 170721C00025000 C 07/21/17 25.0 12.70 15.10
MTZ 170721C00026000 C 07/21/17 26.0 11.80 14.20
MTZ 170721C00027000 C 07/21/17 27.0 10.90 13.30
MTZ 170721C00028000 C 07/21/17 28.0 10.00 11.80
MTZ 170721C00029000 C 07/21/17 29.0 9.10 11.30
MTZ 170721C00030000 C 07/21/17 30.0 8.30 10.40
MTZ 170721C00031000 C 07/21/17 31.0 6.50 9.60
MTZ 170721C00032000 C 07/21/17 32.0 6.80 8.40
MTZ 170721C00033000 C 07/21/17 33.0 6.00 7.80
MTZ 170721C00034000 C 07/21/17 34.0 6.20 6.80
MTZ 170721C00035000 C 07/21/17 35.0 5.60 6.20
MTZ 170721C00036000 C 07/21/17 36.0 5.00 5.40
MTZ 170721C00037000 C 07/21/17 37.0 4.50 4.80
MTZ 170721C00038000 C 07/21/17 38.0 3.90 4.20
MTZ 170721C00039000 C 07/21/17 39.0 3.40 3.70
MTZ 170721C00040000 C 07/21/17 40.0 2.95 3.20
MTZ 170721C00041000 C 07/21/17 41.0 2.50 2.75
MTZ 170721C00042000 C 07/21/17 42.0 2.10 2.40
MTZ 170721C00043000 C 07/21/17 43.0 1.80 2.00
MTZ 170721C00044000 C 07/21/17 44.0 1.50 1.75
MTZ 170721C00045000 C 07/21/17 45.0 1.25 1.45
MTZ 170721C00046000 C 07/21/17 46.0 1.05 1.30
MTZ 170721C00047000 C 07/21/17 47.0 0.70 1.20
MTZ 170721C00048000 C 07/21/17 48.0 0.55 1.10
MTZ 170721C00049000 C 07/21/17 49.0 0.35 0.95
MTZ 170721C00050000 C 07/21/17 50.0 0.25 0.85
MTZ 170721C00055000 C 07/21/17 55.0 0.05 0.35
MTZ 170721P00019000 P 07/21/17 19.0 0.00 0.25
MTZ 170721P00020000 P 07/21/17 20.0 0.05 0.25
MTZ 170721P00021000 P 07/21/17 21.0 0.00 0.30
MTZ 170721P00022000 P 07/21/17 22.0 0.05 0.25
MTZ 170721P00023000 P 07/21/17 23.0 0.05 0.35
MTZ 170721P00024000 P 07/21/17 24.0 0.00 0.50
MTZ 170721P00025000 P 07/21/17 25.0 0.10 0.45
MTZ 170721P00026000 P 07/21/17 26.0 0.20 0.50
MTZ 170721P00027000 P 07/21/17 27.0 0.30 0.60
MTZ 170721P00028000 P 07/21/17 28.0 0.35 0.70
MTZ 170721P00029000 P 07/21/17 29.0 0.45 0.85
MTZ 170721P00030000 P 07/21/17 30.0 0.60 0.95
MTZ 170721P00031000 P 07/21/17 31.0 0.75 1.20
MTZ 170721P00032000 P 07/21/17 32.0 1.00 1.40
MTZ 170721P00033000 P 07/21/17 33.0 1.10 1.60
MTZ 170721P00034000 P 07/21/17 34.0 1.35 1.70
MTZ 170721P00035000 P 07/21/17 35.0 1.65 2.05
MTZ 170721P00036000 P 07/21/17 36.0 1.95 2.30
MTZ 170721P00037000 P 07/21/17 37.0 2.30 2.70
MTZ 170721P00038000 P 07/21/17 38.0 2.75 3.10
MTZ 170721P00039000 P 07/21/17 39.0 3.20 3.60
MTZ 170721P00040000 P 07/21/17 40.0 3.70 4.10
MTZ 170721P00041000 P 07/21/17 41.0 4.20 4.70
MTZ 170721P00042000 P 07/21/17 42.0 4.90 5.30
MTZ 170721P00043000 P 07/21/17 43.0 5.50 6.00
MTZ 170721P00044000 P 07/21/17 44.0 6.20 6.70
MTZ 170721P00045000 P 07/21/17 45.0 7.00 8.50
MTZ 170721P00046000 P 07/21/17 46.0 7.70 9.30
MTZ 170721P00047000 P 07/21/17 47.0 8.50 10.20
MTZ 170721P00048000 P 07/21/17 48.0 9.00 11.10
MTZ 170721P00049000 P 07/21/17 49.0 9.80 12.20
MTZ 170721P00050000 P 07/21/17 50.0 11.10 13.20
MTZ 170721P00055000 P 07/21/17 55.0 15.70 17.40
MTZ 171020C00020000 C 10/20/17 20.0 17.50 19.70
MTZ 171020C00021000 C 10/20/17 21.0 16.50 19.50
MTZ 171020C00022000 C 10/20/17 22.0 15.20 18.30
MTZ 171020C00023000 C 10/20/17 23.0 14.40 17.30
MTZ 171020C00024000 C 10/20/17 24.0 13.30 16.40
MTZ 171020C00025000 C 10/20/17 25.0 12.50 15.10
MTZ 171020C00026000 C 10/20/17 26.0 11.90 14.30
MTZ 171020C00027000 C 10/20/17 27.0 10.70 13.40
MTZ 171020C00028000 C 10/20/17 28.0 10.00 12.50
MTZ 171020C00029000 C 10/20/17 29.0 9.20 11.70
MTZ 171020C00030000 C 10/20/17 30.0 9.00 11.20
MTZ 171020C00031000 C 10/20/17 31.0 9.20 10.20
MTZ 171020C00032000 C 10/20/17 32.0 8.50 9.40
MTZ 171020C00033000 C 10/20/17 33.0 7.30 8.80
MTZ 171020C00034000 C 10/20/17 34.0 7.40 8.40
MTZ 171020C00035000 C 10/20/17 35.0 6.60 7.30
MTZ 171020C00036000 C 10/20/17 36.0 6.20 6.80
MTZ 171020C00037000 C 10/20/17 37.0 5.70 6.10
MTZ 171020C00038000 C 10/20/17 38.0 5.10 5.60
MTZ 171020C00039000 C 10/20/17 39.0 4.60 5.00
MTZ 171020C00040000 C 10/20/17 40.0 4.10 4.60
MTZ 171020C00041000 C 10/20/17 41.0 3.70 4.20
MTZ 171020C00042000 C 10/20/17 42.0 3.20 3.80
MTZ 171020C00043000 C 10/20/17 43.0 2.90 3.30
MTZ 171020C00044000 C 10/20/17 44.0 2.55 3.20
MTZ 171020C00045000 C 10/20/17 45.0 2.25 2.65
MTZ 171020C00046000 C 10/20/17 46.0 2.00 2.40
MTZ 171020C00047000 C 10/20/17 47.0 1.75 2.30
MTZ 171020C00048000 C 10/20/17 48.0 1.40 1.90
MTZ 171020C00049000 C 10/20/17 49.0 1.35 1.70
MTZ 171020C00050000 C 10/20/17 50.0 1.15 1.50
MTZ 171020C00055000 C 10/20/17 55.0 0.35 1.10
MTZ 171020P00020000 P 10/20/17 20.0 0.10 0.50
MTZ 171020P00021000 P 10/20/17 21.0 0.15 0.60
MTZ 171020P00022000 P 10/20/17 22.0 0.25 0.65
MTZ 171020P00023000 P 10/20/17 23.0 0.25 0.75
MTZ 171020P00024000 P 10/20/17 24.0 0.40 1.30
MTZ 171020P00025000 P 10/20/17 25.0 0.50 1.95
MTZ 171020P00026000 P 10/20/17 26.0 0.60 2.15
MTZ 171020P00027000 P 10/20/17 27.0 0.70 1.70
MTZ 171020P00028000 P 10/20/17 28.0 0.85 2.45
MTZ 171020P00029000 P 10/20/17 29.0 1.00 2.30
MTZ 171020P00030000 P 10/20/17 30.0 1.15 2.00
MTZ 171020P00031000 P 10/20/17 31.0 1.50 2.10
MTZ 171020P00032000 P 10/20/17 32.0 1.70 2.35
MTZ 171020P00033000 P 10/20/17 33.0 2.05 2.70
MTZ 171020P00034000 P 10/20/17 34.0 2.30 3.00
MTZ 171020P00035000 P 10/20/17 35.0 2.70 3.30
MTZ 171020P00036000 P 10/20/17 36.0 3.00 3.50
MTZ 171020P00037000 P 10/20/17 37.0 3.40 4.20
MTZ 171020P00038000 P 10/20/17 38.0 3.90 4.70
MTZ 171020P00039000 P 10/20/17 39.0 4.40 5.20
MTZ 171020P00040000 P 10/20/17 40.0 4.90 5.70
MTZ 171020P00041000 P 10/20/17 41.0 5.50 6.30
MTZ 171020P00042000 P 10/20/17 42.0 6.00 6.90
MTZ 171020P00043000 P 10/20/17 43.0 6.70 7.50
MTZ 171020P00044000 P 10/20/17 44.0 7.30 8.10
MTZ 171020P00045000 P 10/20/17 45.0 8.00 9.00
MTZ 171020P00046000 P 10/20/17 46.0 8.60 9.70
MTZ 171020P00047000 P 10/20/17 47.0 9.50 10.70
MTZ 171020P00048000 P 10/20/17 48.0 9.90 11.90
MTZ 171020P00049000 P 10/20/17 49.0 11.00 12.80
MTZ 171020P00050000 P 10/20/17 50.0 11.80 13.60
MTZ 171020P00055000 P 10/20/17 55.0 16.10 17.90

OPRA data is delayed 15 minutes.