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 May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 170616C00032000 C 06/16/17 32.0 9.40 10.10
MTZ 170616C00033000 C 06/16/17 33.0 8.40 9.10
MTZ 170616C00034000 C 06/16/17 34.0 7.60 8.50
MTZ 170616C00035000 C 06/16/17 35.0 6.40 7.60
MTZ 170616C00036000 C 06/16/17 36.0 5.40 6.30
MTZ 170616C00037000 C 06/16/17 37.0 4.80 5.20
MTZ 170616C00038000 C 06/16/17 38.0 3.70 4.30
MTZ 170616C00039000 C 06/16/17 39.0 3.10 3.40
MTZ 170616C00040000 C 06/16/17 40.0 2.40 2.60
MTZ 170616C00041000 C 06/16/17 41.0 1.75 2.00
MTZ 170616C00042000 C 06/16/17 42.0 1.25 1.40
MTZ 170616C00043000 C 06/16/17 43.0 0.80 1.00
MTZ 170616C00044000 C 06/16/17 44.0 0.45 0.65
MTZ 170616C00045000 C 06/16/17 45.0 0.25 0.35
MTZ 170616C00046000 C 06/16/17 46.0 0.15 0.25
MTZ 170616C00047000 C 06/16/17 47.0 0.05 0.15
MTZ 170616C00048000 C 06/16/17 48.0 0.00 0.10
MTZ 170616C00049000 C 06/16/17 49.0 0.00 0.05
MTZ 170616C00050000 C 06/16/17 50.0 0.00 0.05
MTZ 170616C00055000 C 06/16/17 55.0 0.00 0.05
MTZ 170616C00060000 C 06/16/17 60.0 0.00 0.05
MTZ 170616P00032000 P 06/16/17 32.0 0.00 0.10
MTZ 170616P00033000 P 06/16/17 33.0 0.00 0.10
MTZ 170616P00034000 P 06/16/17 34.0 0.00 0.15
MTZ 170616P00035000 P 06/16/17 35.0 0.05 0.20
MTZ 170616P00036000 P 06/16/17 36.0 0.10 0.25
MTZ 170616P00037000 P 06/16/17 37.0 0.20 0.30
MTZ 170616P00038000 P 06/16/17 38.0 0.30 0.40
MTZ 170616P00039000 P 06/16/17 39.0 0.45 0.60
MTZ 170616P00040000 P 06/16/17 40.0 0.70 0.80
MTZ 170616P00041000 P 06/16/17 41.0 0.95 1.15
MTZ 170616P00042000 P 06/16/17 42.0 1.40 1.60
MTZ 170616P00043000 P 06/16/17 43.0 2.00 2.20
MTZ 170616P00044000 P 06/16/17 44.0 2.60 2.85
MTZ 170616P00045000 P 06/16/17 45.0 3.40 3.70
MTZ 170616P00046000 P 06/16/17 46.0 4.20 4.70
MTZ 170616P00047000 P 06/16/17 47.0 5.10 5.50
MTZ 170616P00048000 P 06/16/17 48.0 6.00 6.40
MTZ 170616P00049000 P 06/16/17 49.0 7.00 7.70
MTZ 170616P00050000 P 06/16/17 50.0 7.60 8.80
MTZ 170616P00055000 P 06/16/17 55.0 12.90 13.90
MTZ 170616P00060000 P 06/16/17 60.0 17.90 18.80
MTZ 170721C00019000 C 07/21/17 19.0 21.60 23.20
MTZ 170721C00020000 C 07/21/17 20.0 20.40 22.20
MTZ 170721C00021000 C 07/21/17 21.0 19.80 21.10
MTZ 170721C00022000 C 07/21/17 22.0 19.20 20.10
MTZ 170721C00023000 C 07/21/17 23.0 17.90 19.40
MTZ 170721C00024000 C 07/21/17 24.0 16.80 18.10
MTZ 170721C00025000 C 07/21/17 25.0 15.80 17.10
MTZ 170721C00026000 C 07/21/17 26.0 14.90 16.20
MTZ 170721C00027000 C 07/21/17 27.0 14.60 15.30
MTZ 170721C00028000 C 07/21/17 28.0 12.90 14.30
MTZ 170721C00029000 C 07/21/17 29.0 12.50 13.20
MTZ 170721C00030000 C 07/21/17 30.0 11.20 12.20
MTZ 170721C00031000 C 07/21/17 31.0 10.20 11.30
MTZ 170721C00032000 C 07/21/17 32.0 9.70 10.30
MTZ 170721C00033000 C 07/21/17 33.0 8.80 9.40
MTZ 170721C00034000 C 07/21/17 34.0 7.90 8.50
MTZ 170721C00035000 C 07/21/17 35.0 7.00 7.50
MTZ 170721C00036000 C 07/21/17 36.0 6.20 6.70
MTZ 170721C00037000 C 07/21/17 37.0 5.40 5.70
MTZ 170721C00038000 C 07/21/17 38.0 4.60 4.90
MTZ 170721C00039000 C 07/21/17 39.0 3.90 4.20
MTZ 170721C00040000 C 07/21/17 40.0 3.20 3.50
MTZ 170721C00041000 C 07/21/17 41.0 2.60 2.90
MTZ 170721C00042000 C 07/21/17 42.0 2.10 2.30
MTZ 170721C00043000 C 07/21/17 43.0 1.60 1.80
MTZ 170721C00044000 C 07/21/17 44.0 1.25 1.40
MTZ 170721C00045000 C 07/21/17 45.0 0.90 1.10
MTZ 170721C00046000 C 07/21/17 46.0 0.65 0.85
MTZ 170721C00047000 C 07/21/17 47.0 0.45 0.60
MTZ 170721C00048000 C 07/21/17 48.0 0.30 0.45
MTZ 170721C00049000 C 07/21/17 49.0 0.20 0.35
MTZ 170721C00050000 C 07/21/17 50.0 0.10 0.25
MTZ 170721C00055000 C 07/21/17 55.0 0.00 0.10
MTZ 170721C00060000 C 07/21/17 60.0 0.00 0.05
MTZ 170721P00019000 P 07/21/17 19.0 0.00 0.05
MTZ 170721P00020000 P 07/21/17 20.0 0.00 0.05
MTZ 170721P00021000 P 07/21/17 21.0 0.00 0.05
MTZ 170721P00022000 P 07/21/17 22.0 0.00 0.05
MTZ 170721P00023000 P 07/21/17 23.0 0.00 0.05
MTZ 170721P00024000 P 07/21/17 24.0 0.00 0.05
MTZ 170721P00025000 P 07/21/17 25.0 0.00 0.05
MTZ 170721P00026000 P 07/21/17 26.0 0.00 0.10
MTZ 170721P00027000 P 07/21/17 27.0 0.00 0.10
MTZ 170721P00028000 P 07/21/17 28.0 0.00 0.10
MTZ 170721P00029000 P 07/21/17 29.0 0.00 0.15
MTZ 170721P00030000 P 07/21/17 30.0 0.00 0.15
MTZ 170721P00031000 P 07/21/17 31.0 0.05 0.20
MTZ 170721P00032000 P 07/21/17 32.0 0.15 0.25
MTZ 170721P00033000 P 07/21/17 33.0 0.20 0.30
MTZ 170721P00034000 P 07/21/17 34.0 0.25 0.40
MTZ 170721P00035000 P 07/21/17 35.0 0.35 0.50
MTZ 170721P00036000 P 07/21/17 36.0 0.50 0.65
MTZ 170721P00037000 P 07/21/17 37.0 0.65 0.80
MTZ 170721P00038000 P 07/21/17 38.0 0.85 1.00
MTZ 170721P00039000 P 07/21/17 39.0 1.10 1.25
MTZ 170721P00040000 P 07/21/17 40.0 1.40 1.60
MTZ 170721P00041000 P 07/21/17 41.0 1.75 1.90
MTZ 170721P00042000 P 07/21/17 42.0 2.20 2.45
MTZ 170721P00043000 P 07/21/17 43.0 2.75 3.00
MTZ 170721P00044000 P 07/21/17 44.0 3.30 3.60
MTZ 170721P00045000 P 07/21/17 45.0 4.00 4.30
MTZ 170721P00046000 P 07/21/17 46.0 4.70 5.10
MTZ 170721P00047000 P 07/21/17 47.0 5.60 5.90
MTZ 170721P00048000 P 07/21/17 48.0 6.30 7.00
MTZ 170721P00049000 P 07/21/17 49.0 7.30 8.10
MTZ 170721P00050000 P 07/21/17 50.0 8.20 8.70
MTZ 170721P00055000 P 07/21/17 55.0 12.80 14.20
MTZ 170721P00060000 P 07/21/17 60.0 17.50 19.00
MTZ 171020C00020000 C 10/20/17 20.0 21.40 22.40
MTZ 171020C00021000 C 10/20/17 21.0 20.70 21.40
MTZ 171020C00022000 C 10/20/17 22.0 19.70 20.30
MTZ 171020C00023000 C 10/20/17 23.0 18.70 19.40
MTZ 171020C00024000 C 10/20/17 24.0 17.80 18.40
MTZ 171020C00025000 C 10/20/17 25.0 16.80 17.50
MTZ 171020C00026000 C 10/20/17 26.0 15.90 16.50
MTZ 171020C00027000 C 10/20/17 27.0 14.50 15.50
MTZ 171020C00028000 C 10/20/17 28.0 14.00 14.60
MTZ 171020C00029000 C 10/20/17 29.0 13.10 13.70
MTZ 171020C00030000 C 10/20/17 30.0 12.30 12.90
MTZ 171020C00031000 C 10/20/17 31.0 11.50 11.90
MTZ 171020C00032000 C 10/20/17 32.0 10.70 11.10
MTZ 171020C00033000 C 10/20/17 33.0 9.80 10.30
MTZ 171020C00034000 C 10/20/17 34.0 9.00 9.50
MTZ 171020C00035000 C 10/20/17 35.0 8.20 8.70
MTZ 171020C00036000 C 10/20/17 36.0 7.60 8.00
MTZ 171020C00037000 C 10/20/17 37.0 6.80 7.20
MTZ 171020C00038000 C 10/20/17 38.0 6.10 6.60
MTZ 171020C00039000 C 10/20/17 39.0 5.50 5.90
MTZ 171020C00040000 C 10/20/17 40.0 4.90 5.30
MTZ 171020C00041000 C 10/20/17 41.0 4.40 4.80
MTZ 171020C00042000 C 10/20/17 42.0 3.80 4.20
MTZ 171020C00043000 C 10/20/17 43.0 3.40 3.80
MTZ 171020C00044000 C 10/20/17 44.0 3.00 3.30
MTZ 171020C00045000 C 10/20/17 45.0 2.60 2.95
MTZ 171020C00046000 C 10/20/17 46.0 2.30 2.60
MTZ 171020C00047000 C 10/20/17 47.0 2.00 2.25
MTZ 171020C00048000 C 10/20/17 48.0 1.65 1.95
MTZ 171020C00049000 C 10/20/17 49.0 1.40 1.70
MTZ 171020C00050000 C 10/20/17 50.0 1.20 1.45
MTZ 171020C00055000 C 10/20/17 55.0 0.50 0.70
MTZ 171020C00060000 C 10/20/17 60.0 0.15 0.35
MTZ 171020P00020000 P 10/20/17 20.0 0.00 0.15
MTZ 171020P00021000 P 10/20/17 21.0 0.05 0.15
MTZ 171020P00022000 P 10/20/17 22.0 0.00 0.20
MTZ 171020P00023000 P 10/20/17 23.0 0.10 0.20
MTZ 171020P00024000 P 10/20/17 24.0 0.15 0.25
MTZ 171020P00025000 P 10/20/17 25.0 0.15 0.30
MTZ 171020P00026000 P 10/20/17 26.0 0.25 0.35
MTZ 171020P00027000 P 10/20/17 27.0 0.30 0.45
MTZ 171020P00028000 P 10/20/17 28.0 0.35 0.50
MTZ 171020P00029000 P 10/20/17 29.0 0.45 0.60
MTZ 171020P00030000 P 10/20/17 30.0 0.55 0.70
MTZ 171020P00031000 P 10/20/17 31.0 0.70 0.85
MTZ 171020P00032000 P 10/20/17 32.0 0.85 1.00
MTZ 171020P00033000 P 10/20/17 33.0 1.00 1.20
MTZ 171020P00034000 P 10/20/17 34.0 1.15 1.35
MTZ 171020P00035000 P 10/20/17 35.0 1.40 1.60
MTZ 171020P00036000 P 10/20/17 36.0 1.65 1.85
MTZ 171020P00037000 P 10/20/17 37.0 1.95 2.15
MTZ 171020P00038000 P 10/20/17 38.0 2.25 2.45
MTZ 171020P00039000 P 10/20/17 39.0 2.55 2.80
MTZ 171020P00040000 P 10/20/17 40.0 3.00 3.30
MTZ 171020P00041000 P 10/20/17 41.0 3.40 3.80
MTZ 171020P00042000 P 10/20/17 42.0 3.90 4.30
MTZ 171020P00043000 P 10/20/17 43.0 4.40 4.80
MTZ 171020P00044000 P 10/20/17 44.0 5.00 5.40
MTZ 171020P00045000 P 10/20/17 45.0 5.60 6.00
MTZ 171020P00046000 P 10/20/17 46.0 6.20 6.60
MTZ 171020P00047000 P 10/20/17 47.0 6.90 7.30
MTZ 171020P00048000 P 10/20/17 48.0 7.60 8.00
MTZ 171020P00049000 P 10/20/17 49.0 8.30 8.70
MTZ 171020P00050000 P 10/20/17 50.0 9.10 9.50
MTZ 171020P00055000 P 10/20/17 55.0 13.40 14.00
MTZ 171020P00060000 P 10/20/17 60.0 18.00 18.70
MTZ 180119C00033000 C 01/19/18 33.0 10.50 11.30
MTZ 180119C00034000 C 01/19/18 34.0 9.80 10.40
MTZ 180119C00035000 C 01/19/18 35.0 9.10 9.70
MTZ 180119C00036000 C 01/19/18 36.0 8.50 9.00
MTZ 180119C00037000 C 01/19/18 37.0 7.90 8.30
MTZ 180119C00038000 C 01/19/18 38.0 7.30 7.70
MTZ 180119C00039000 C 01/19/18 39.0 6.60 7.10
MTZ 180119C00040000 C 01/19/18 40.0 6.10 6.80
MTZ 180119C00041000 C 01/19/18 41.0 5.60 6.00
MTZ 180119C00042000 C 01/19/18 42.0 5.10 5.50
MTZ 180119C00043000 C 01/19/18 43.0 4.70 5.10
MTZ 180119C00044000 C 01/19/18 44.0 4.20 4.60
MTZ 180119C00045000 C 01/19/18 45.0 3.80 4.20
MTZ 180119C00046000 C 01/19/18 46.0 3.40 3.80
MTZ 180119C00047000 C 01/19/18 47.0 3.10 3.50
MTZ 180119C00048000 C 01/19/18 48.0 2.80 3.20
MTZ 180119C00049000 C 01/19/18 49.0 2.40 2.90
MTZ 180119P00033000 P 01/19/18 33.0 1.65 1.90
MTZ 180119P00034000 P 01/19/18 34.0 1.95 2.20
MTZ 180119P00035000 P 01/19/18 35.0 2.25 2.45
MTZ 180119P00036000 P 01/19/18 36.0 2.50 2.95
MTZ 180119P00037000 P 01/19/18 37.0 2.85 3.20
MTZ 180119P00038000 P 01/19/18 38.0 3.20 3.50
MTZ 180119P00039000 P 01/19/18 39.0 3.60 3.90
MTZ 180119P00040000 P 01/19/18 40.0 4.00 4.40
MTZ 180119P00041000 P 01/19/18 41.0 4.50 4.80
MTZ 180119P00042000 P 01/19/18 42.0 5.00 5.30
MTZ 180119P00043000 P 01/19/18 43.0 5.50 5.90
MTZ 180119P00044000 P 01/19/18 44.0 6.00 6.50
MTZ 180119P00045000 P 01/19/18 45.0 6.60 7.00
MTZ 180119P00046000 P 01/19/18 46.0 7.20 7.70
MTZ 180119P00047000 P 01/19/18 47.0 7.90 8.30
MTZ 180119P00048000 P 01/19/18 48.0 8.50 9.00
MTZ 180119P00049000 P 01/19/18 49.0 9.20 9.70

OPRA data is delayed 15 minutes.