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 (2016-06-24)Premium Content

Mastec Inc (MTZ)
As of Jun 30 2016 11:35AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 160715C00007000 C 07/15/16 7.0 14.20 15.70
MTZ 160715C00008000 C 07/15/16 8.0 11.80 15.70
MTZ 160715C00009000 C 07/15/16 9.0 10.60 15.10
MTZ 160715C00010000 C 07/15/16 10.0 9.50 14.00
MTZ 160715C00011000 C 07/15/16 11.0 8.80 12.70
MTZ 160715C00012000 C 07/15/16 12.0 7.70 10.50
MTZ 160715C00013000 C 07/15/16 13.0 8.20 9.30
MTZ 160715C00014000 C 07/15/16 14.0 7.20 8.50
MTZ 160715C00015000 C 07/15/16 15.0 6.20 7.30
MTZ 160715C00016000 C 07/15/16 16.0 5.00 6.20
MTZ 160715C00017000 C 07/15/16 17.0 4.20 5.20
MTZ 160715C00018000 C 07/15/16 18.0 3.30 4.30
MTZ 160715C00019000 C 07/15/16 19.0 2.50 3.20
MTZ 160715C00020000 C 07/15/16 20.0 1.60 2.30
MTZ 160715C00021000 C 07/15/16 21.0 1.20 1.35
MTZ 160715C00022000 C 07/15/16 22.0 0.55 0.70
MTZ 160715C00023000 C 07/15/16 23.0 0.20 0.30
MTZ 160715C00024000 C 07/15/16 24.0 0.05 0.25
MTZ 160715C00025000 C 07/15/16 25.0 0.00 0.25
MTZ 160715C00026000 C 07/15/16 26.0 0.00 0.20
MTZ 160715C00027000 C 07/15/16 27.0 0.00 0.20
MTZ 160715C00028000 C 07/15/16 28.0 0.00 0.20
MTZ 160715C00029000 C 07/15/16 29.0 0.00 0.50
MTZ 160715C00030000 C 07/15/16 30.0 0.00 0.20
MTZ 160715C00031000 C 07/15/16 31.0 0.00 0.20
MTZ 160715C00032000 C 07/15/16 32.0 0.00 0.20
MTZ 160715C00033000 C 07/15/16 33.0 0.00 0.20
MTZ 160715C00034000 C 07/15/16 34.0 0.00 0.20
MTZ 160715P00007000 P 07/15/16 7.0 0.00 0.20
MTZ 160715P00008000 P 07/15/16 8.0 0.00 0.20
MTZ 160715P00009000 P 07/15/16 9.0 0.00 0.20
MTZ 160715P00010000 P 07/15/16 10.0 0.00 0.20
MTZ 160715P00011000 P 07/15/16 11.0 0.00 0.20
MTZ 160715P00012000 P 07/15/16 12.0 0.00 0.20
MTZ 160715P00013000 P 07/15/16 13.0 0.00 0.20
MTZ 160715P00014000 P 07/15/16 14.0 0.00 0.20
MTZ 160715P00015000 P 07/15/16 15.0 0.00 0.20
MTZ 160715P00016000 P 07/15/16 16.0 0.00 0.20
MTZ 160715P00017000 P 07/15/16 17.0 0.00 0.20
MTZ 160715P00018000 P 07/15/16 18.0 0.00 0.20
MTZ 160715P00019000 P 07/15/16 19.0 0.00 0.25
MTZ 160715P00020000 P 07/15/16 20.0 0.10 0.30
MTZ 160715P00021000 P 07/15/16 21.0 0.25 0.40
MTZ 160715P00022000 P 07/15/16 22.0 0.60 0.80
MTZ 160715P00023000 P 07/15/16 23.0 1.20 1.90
MTZ 160715P00024000 P 07/15/16 24.0 1.95 2.75
MTZ 160715P00025000 P 07/15/16 25.0 2.85 3.80
MTZ 160715P00026000 P 07/15/16 26.0 3.80 5.10
MTZ 160715P00027000 P 07/15/16 27.0 4.70 6.10
MTZ 160715P00028000 P 07/15/16 28.0 5.50 7.00
MTZ 160715P00029000 P 07/15/16 29.0 6.50 8.00
MTZ 160715P00030000 P 07/15/16 30.0 7.50 8.80
MTZ 160715P00031000 P 07/15/16 31.0 8.70 10.00
MTZ 160715P00032000 P 07/15/16 32.0 8.10 12.50
MTZ 160715P00033000 P 07/15/16 33.0 10.40 12.10
MTZ 160715P00034000 P 07/15/16 34.0 11.60 12.70
MTZ 160819C00014000 C 08/19/16 14.0 7.30 8.30
MTZ 160819C00015000 C 08/19/16 15.0 6.30 7.60
MTZ 160819C00016000 C 08/19/16 16.0 5.10 6.50
MTZ 160819C00017000 C 08/19/16 17.0 4.50 5.50
MTZ 160819C00018000 C 08/19/16 18.0 3.60 4.50
MTZ 160819C00019000 C 08/19/16 19.0 2.80 3.60
MTZ 160819C00020000 C 08/19/16 20.0 2.50 2.80
MTZ 160819C00021000 C 08/19/16 21.0 1.80 2.10
MTZ 160819C00022000 C 08/19/16 22.0 1.25 1.55
MTZ 160819C00023000 C 08/19/16 23.0 0.80 1.05
MTZ 160819C00024000 C 08/19/16 24.0 0.55 0.75
MTZ 160819C00025000 C 08/19/16 25.0 0.35 0.55
MTZ 160819C00026000 C 08/19/16 26.0 0.15 0.35
MTZ 160819C00027000 C 08/19/16 27.0 0.05 0.25
MTZ 160819C00028000 C 08/19/16 28.0 0.00 0.25
MTZ 160819C00029000 C 08/19/16 29.0 0.00 0.25
MTZ 160819C00030000 C 08/19/16 30.0 0.00 0.25
MTZ 160819C00031000 C 08/19/16 31.0 0.00 0.55
MTZ 160819C00032000 C 08/19/16 32.0 0.00 0.20
MTZ 160819P00014000 P 08/19/16 14.0 0.00 0.25
MTZ 160819P00015000 P 08/19/16 15.0 0.00 0.25
MTZ 160819P00016000 P 08/19/16 16.0 0.05 0.30
MTZ 160819P00017000 P 08/19/16 17.0 0.15 0.40
MTZ 160819P00018000 P 08/19/16 18.0 0.25 0.50
MTZ 160819P00019000 P 08/19/16 19.0 0.40 0.60
MTZ 160819P00020000 P 08/19/16 20.0 0.60 0.80
MTZ 160819P00021000 P 08/19/16 21.0 0.95 1.15
MTZ 160819P00022000 P 08/19/16 22.0 1.40 1.60
MTZ 160819P00023000 P 08/19/16 23.0 1.95 2.15
MTZ 160819P00024000 P 08/19/16 24.0 2.50 3.30
MTZ 160819P00025000 P 08/19/16 25.0 3.00 4.10
MTZ 160819P00026000 P 08/19/16 26.0 4.10 5.00
MTZ 160819P00027000 P 08/19/16 27.0 4.80 5.90
MTZ 160819P00028000 P 08/19/16 28.0 5.50 6.90
MTZ 160819P00029000 P 08/19/16 29.0 6.40 8.10
MTZ 160819P00030000 P 08/19/16 30.0 6.60 8.80
MTZ 160819P00031000 P 08/19/16 31.0 7.60 9.80
MTZ 160819P00032000 P 08/19/16 32.0 9.70 10.80
MTZ 161021C00006000 C 10/21/16 6.0 15.30 16.60
MTZ 161021C00007000 C 10/21/16 7.0 12.80 16.70
MTZ 161021C00008000 C 10/21/16 8.0 11.80 15.70
MTZ 161021C00009000 C 10/21/16 9.0 10.80 14.70
MTZ 161021C00010000 C 10/21/16 10.0 9.80 13.70
MTZ 161021C00011000 C 10/21/16 11.0 8.80 12.70
MTZ 161021C00012000 C 10/21/16 12.0 8.10 11.70
MTZ 161021C00013000 C 10/21/16 13.0 8.40 10.80
MTZ 161021C00014000 C 10/21/16 14.0 7.40 8.80
MTZ 161021C00015000 C 10/21/16 15.0 6.50 7.90
MTZ 161021C00016000 C 10/21/16 16.0 5.60 6.60
MTZ 161021C00017000 C 10/21/16 17.0 4.80 5.90
MTZ 161021C00018000 C 10/21/16 18.0 4.00 5.00
MTZ 161021C00019000 C 10/21/16 19.0 3.60 4.10
MTZ 161021C00020000 C 10/21/16 20.0 3.00 3.30
MTZ 161021C00021000 C 10/21/16 21.0 2.40 2.75
MTZ 161021C00022000 C 10/21/16 22.0 1.85 2.15
MTZ 161021C00023000 C 10/21/16 23.0 1.40 1.70
MTZ 161021C00024000 C 10/21/16 24.0 1.05 1.35
MTZ 161021C00025000 C 10/21/16 25.0 0.80 1.00
MTZ 161021C00026000 C 10/21/16 26.0 0.55 0.75
MTZ 161021C00027000 C 10/21/16 27.0 0.35 0.55
MTZ 161021C00028000 C 10/21/16 28.0 0.15 0.65
MTZ 161021C00029000 C 10/21/16 29.0 0.10 0.55
MTZ 161021C00030000 C 10/21/16 30.0 0.05 0.45
MTZ 161021C00031000 C 10/21/16 31.0 0.00 0.25
MTZ 161021C00032000 C 10/21/16 32.0 0.00 0.25
MTZ 161021C00033000 C 10/21/16 33.0 0.00 0.25
MTZ 161021C00034000 C 10/21/16 34.0 0.00 0.25
MTZ 161021P00006000 P 10/21/16 6.0 0.00 0.25
MTZ 161021P00007000 P 10/21/16 7.0 0.00 0.25
MTZ 161021P00008000 P 10/21/16 8.0 0.00 0.25
MTZ 161021P00009000 P 10/21/16 9.0 0.00 0.25
MTZ 161021P00010000 P 10/21/16 10.0 0.00 0.25
MTZ 161021P00011000 P 10/21/16 11.0 0.00 0.25
MTZ 161021P00012000 P 10/21/16 12.0 0.00 0.25
MTZ 161021P00013000 P 10/21/16 13.0 0.05 0.30
MTZ 161021P00014000 P 10/21/16 14.0 0.10 0.35
MTZ 161021P00015000 P 10/21/16 15.0 0.20 0.75
MTZ 161021P00016000 P 10/21/16 16.0 0.15 0.85
MTZ 161021P00017000 P 10/21/16 17.0 0.45 0.70
MTZ 161021P00018000 P 10/21/16 18.0 0.65 0.80
MTZ 161021P00019000 P 10/21/16 19.0 0.90 1.05
MTZ 161021P00020000 P 10/21/16 20.0 1.20 1.35
MTZ 161021P00021000 P 10/21/16 21.0 1.50 1.75
MTZ 161021P00022000 P 10/21/16 22.0 2.00 2.20
MTZ 161021P00023000 P 10/21/16 23.0 2.50 2.75
MTZ 161021P00024000 P 10/21/16 24.0 3.10 3.40
MTZ 161021P00025000 P 10/21/16 25.0 3.80 4.60
MTZ 161021P00026000 P 10/21/16 26.0 4.50 5.40
MTZ 161021P00027000 P 10/21/16 27.0 5.40 6.30
MTZ 161021P00028000 P 10/21/16 28.0 6.20 7.10
MTZ 161021P00029000 P 10/21/16 29.0 7.00 8.00
MTZ 161021P00030000 P 10/21/16 30.0 7.90 9.00
MTZ 161021P00031000 P 10/21/16 31.0 8.90 10.10
MTZ 161021P00032000 P 10/21/16 32.0 9.50 10.80
MTZ 161021P00033000 P 10/21/16 33.0 10.80 11.90
MTZ 161021P00034000 P 10/21/16 34.0 11.80 12.90
MTZ 170120C00012000 C 01/20/17 12.0 9.50 10.60
MTZ 170120C00013000 C 01/20/17 13.0 8.60 9.90
MTZ 170120C00014000 C 01/20/17 14.0 7.70 9.00
MTZ 170120C00015000 C 01/20/17 15.0 6.90 8.20
MTZ 170120C00016000 C 01/20/17 16.0 6.10 7.10
MTZ 170120C00017000 C 01/20/17 17.0 5.30 6.40
MTZ 170120C00018000 C 01/20/17 18.0 4.60 5.50
MTZ 170120C00019000 C 01/20/17 19.0 4.20 5.00
MTZ 170120C00020000 C 01/20/17 20.0 3.60 4.10
MTZ 170120C00021000 C 01/20/17 21.0 3.10 3.50
MTZ 170120C00022000 C 01/20/17 22.0 2.55 2.95
MTZ 170120C00023000 C 01/20/17 23.0 2.10 2.45
MTZ 170120C00024000 C 01/20/17 24.0 1.70 2.05
MTZ 170120C00025000 C 01/20/17 25.0 1.40 1.70
MTZ 170120C00026000 C 01/20/17 26.0 1.10 1.40
MTZ 170120C00027000 C 01/20/17 27.0 0.85 1.20
MTZ 170120C00028000 C 01/20/17 28.0 0.70 1.00
MTZ 170120C00029000 C 01/20/17 29.0 0.50 0.95
MTZ 170120C00030000 C 01/20/17 30.0 0.35 0.90
MTZ 170120C00031000 C 01/20/17 31.0 0.25 0.70
MTZ 170120C00032000 C 01/20/17 32.0 0.15 0.70
MTZ 170120C00033000 C 01/20/17 33.0 0.10 0.65
MTZ 170120P00012000 P 01/20/17 12.0 0.05 0.45
MTZ 170120P00013000 P 01/20/17 13.0 0.10 0.55
MTZ 170120P00014000 P 01/20/17 14.0 0.25 0.65
MTZ 170120P00015000 P 01/20/17 15.0 0.35 0.80
MTZ 170120P00016000 P 01/20/17 16.0 0.50 1.00
MTZ 170120P00017000 P 01/20/17 17.0 0.85 1.20
MTZ 170120P00018000 P 01/20/17 18.0 1.10 1.35
MTZ 170120P00019000 P 01/20/17 19.0 1.40 1.70
MTZ 170120P00020000 P 01/20/17 20.0 1.75 2.10
MTZ 170120P00021000 P 01/20/17 21.0 2.20 2.55
MTZ 170120P00022000 P 01/20/17 22.0 2.70 3.10
MTZ 170120P00023000 P 01/20/17 23.0 3.20 3.60
MTZ 170120P00024000 P 01/20/17 24.0 3.80 4.20
MTZ 170120P00025000 P 01/20/17 25.0 4.50 4.90
MTZ 170120P00026000 P 01/20/17 26.0 5.10 6.00
MTZ 170120P00027000 P 01/20/17 27.0 5.90 6.80
MTZ 170120P00028000 P 01/20/17 28.0 6.70 7.70
MTZ 170120P00029000 P 01/20/17 29.0 7.50 8.50
MTZ 170120P00030000 P 01/20/17 30.0 8.20 9.40
MTZ 170120P00031000 P 01/20/17 31.0 8.90 10.50
MTZ 170120P00032000 P 01/20/17 32.0 9.80 11.40
MTZ 170120P00033000 P 01/20/17 33.0 10.90 12.20

OPRA data is delayed 15 minutes.