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 (2015-12-25)Premium Content

Mastec Inc (MTZ)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 160219C00007000 C 02/19/16 7.0 5.60 6.50
MTZ 160219C00008000 C 02/19/16 8.0 4.60 5.50
MTZ 160219C00009000 C 02/19/16 9.0 3.60 4.60
MTZ 160219C00010000 C 02/19/16 10.0 2.80 3.60
MTZ 160219C00011000 C 02/19/16 11.0 1.85 2.50
MTZ 160219C00012000 C 02/19/16 12.0 1.00 1.55
MTZ 160219C00013000 C 02/19/16 13.0 0.45 0.95
MTZ 160219C00014000 C 02/19/16 14.0 0.15 0.35
MTZ 160219C00015000 C 02/19/16 15.0 0.00 0.15
MTZ 160219C00016000 C 02/19/16 16.0 0.00 0.05
MTZ 160219C00017000 C 02/19/16 17.0 0.00 0.25
MTZ 160219C00018000 C 02/19/16 18.0 0.00 0.20
MTZ 160219C00019000 C 02/19/16 19.0 0.00 0.25
MTZ 160219C00020000 C 02/19/16 20.0 0.00 0.20
MTZ 160219C00021000 C 02/19/16 21.0 0.00 0.20
MTZ 160219C00022000 C 02/19/16 22.0 0.00 0.20
MTZ 160219C00023000 C 02/19/16 23.0 0.00 0.20
MTZ 160219C00024000 C 02/19/16 24.0 0.00 0.20
MTZ 160219C00025000 C 02/19/16 25.0 0.00 0.20
MTZ 160219C00026000 C 02/19/16 26.0 0.00 0.20
MTZ 160219P00007000 P 02/19/16 7.0 0.00 0.20
MTZ 160219P00008000 P 02/19/16 8.0 0.00 0.20
MTZ 160219P00009000 P 02/19/16 9.0 0.00 0.20
MTZ 160219P00010000 P 02/19/16 10.0 0.00 0.25
MTZ 160219P00011000 P 02/19/16 11.0 0.00 0.20
MTZ 160219P00012000 P 02/19/16 12.0 0.15 0.35
MTZ 160219P00013000 P 02/19/16 13.0 0.40 0.75
MTZ 160219P00014000 P 02/19/16 14.0 0.95 1.45
MTZ 160219P00015000 P 02/19/16 15.0 1.70 2.30
MTZ 160219P00016000 P 02/19/16 16.0 2.65 3.40
MTZ 160219P00017000 P 02/19/16 17.0 3.50 4.40
MTZ 160219P00018000 P 02/19/16 18.0 4.50 5.40
MTZ 160219P00019000 P 02/19/16 19.0 5.50 6.40
MTZ 160219P00020000 P 02/19/16 20.0 6.50 7.40
MTZ 160219P00021000 P 02/19/16 21.0 7.50 8.40
MTZ 160219P00022000 P 02/19/16 22.0 8.50 9.40
MTZ 160219P00023000 P 02/19/16 23.0 9.50 10.40
MTZ 160219P00024000 P 02/19/16 24.0 10.50 11.40
MTZ 160219P00025000 P 02/19/16 25.0 11.50 12.40
MTZ 160219P00026000 P 02/19/16 26.0 12.50 13.40
MTZ 160318C00006000 C 03/18/16 6.0 6.50 7.60
MTZ 160318C00007000 C 03/18/16 7.0 5.50 6.60
MTZ 160318C00008000 C 03/18/16 8.0 4.50 5.60
MTZ 160318C00009000 C 03/18/16 9.0 3.70 4.70
MTZ 160318C00010000 C 03/18/16 10.0 3.00 3.80
MTZ 160318C00011000 C 03/18/16 11.0 2.15 2.90
MTZ 160318C00012000 C 03/18/16 12.0 1.55 2.00
MTZ 160318C00013000 C 03/18/16 13.0 1.00 1.45
MTZ 160318C00014000 C 03/18/16 14.0 0.60 1.00
MTZ 160318C00015000 C 03/18/16 15.0 0.30 0.65
MTZ 160318C00016000 C 03/18/16 16.0 0.20 0.35
MTZ 160318C00017000 C 03/18/16 17.0 0.05 0.40
MTZ 160318C00018000 C 03/18/16 18.0 0.00 0.30
MTZ 160318C00019000 C 03/18/16 19.0 0.00 0.25
MTZ 160318C00020000 C 03/18/16 20.0 0.00 0.25
MTZ 160318C00021000 C 03/18/16 21.0 0.00 0.25
MTZ 160318C00022000 C 03/18/16 22.0 0.00 0.20
MTZ 160318C00023000 C 03/18/16 23.0 0.00 0.25
MTZ 160318C00024000 C 03/18/16 24.0 0.00 0.25
MTZ 160318P00006000 P 03/18/16 6.0 0.00 0.25
MTZ 160318P00007000 P 03/18/16 7.0 0.00 0.25
MTZ 160318P00008000 P 03/18/16 8.0 0.00 0.30
MTZ 160318P00009000 P 03/18/16 9.0 0.00 0.25
MTZ 160318P00010000 P 03/18/16 10.0 0.10 0.35
MTZ 160318P00011000 P 03/18/16 11.0 0.30 0.70
MTZ 160318P00012000 P 03/18/16 12.0 0.55 0.85
MTZ 160318P00013000 P 03/18/16 13.0 0.95 1.30
MTZ 160318P00014000 P 03/18/16 14.0 1.50 1.90
MTZ 160318P00015000 P 03/18/16 15.0 2.10 2.60
MTZ 160318P00016000 P 03/18/16 16.0 2.85 3.50
MTZ 160318P00017000 P 03/18/16 17.0 3.60 4.50
MTZ 160318P00018000 P 03/18/16 18.0 4.50 5.40
MTZ 160318P00019000 P 03/18/16 19.0 5.50 6.40
MTZ 160318P00020000 P 03/18/16 20.0 6.50 7.40
MTZ 160318P00021000 P 03/18/16 21.0 7.50 8.40
MTZ 160318P00022000 P 03/18/16 22.0 8.50 9.60
MTZ 160318P00023000 P 03/18/16 23.0 9.50 10.50
MTZ 160318P00024000 P 03/18/16 24.0 10.50 11.40
MTZ 160415C00007000 C 04/15/16 7.0 5.70 6.60
MTZ 160415C00008000 C 04/15/16 8.0 4.70 5.70
MTZ 160415C00009000 C 04/15/16 9.0 3.80 4.80
MTZ 160415C00010000 C 04/15/16 10.0 3.10 3.90
MTZ 160415C00011000 C 04/15/16 11.0 2.30 2.90
MTZ 160415C00012000 C 04/15/16 12.0 1.75 2.20
MTZ 160415C00013000 C 04/15/16 13.0 1.25 1.65
MTZ 160415C00014000 C 04/15/16 14.0 0.85 1.10
MTZ 160415C00015000 C 04/15/16 15.0 0.55 0.75
MTZ 160415C00016000 C 04/15/16 16.0 0.30 0.60
MTZ 160415C00017000 C 04/15/16 17.0 0.10 0.45
MTZ 160415C00018000 C 04/15/16 18.0 0.05 0.40
MTZ 160415C00019000 C 04/15/16 19.0 0.00 0.35
MTZ 160415C00020000 C 04/15/16 20.0 0.00 0.30
MTZ 160415C00021000 C 04/15/16 21.0 0.00 0.25
MTZ 160415C00022000 C 04/15/16 22.0 0.00 0.25
MTZ 160415C00023000 C 04/15/16 23.0 0.00 0.25
MTZ 160415C00024000 C 04/15/16 24.0 0.00 0.25
MTZ 160415C00025000 C 04/15/16 25.0 0.00 0.20
MTZ 160415C00026000 C 04/15/16 26.0 0.00 0.25
MTZ 160415C00027000 C 04/15/16 27.0 0.00 0.25
MTZ 160415C00028000 C 04/15/16 28.0 0.00 0.25
MTZ 160415C00029000 C 04/15/16 29.0 0.00 0.25
MTZ 160415C00030000 C 04/15/16 30.0 0.00 0.25
MTZ 160415C00031000 C 04/15/16 31.0 0.00 0.25
MTZ 160415C00032000 C 04/15/16 32.0 0.00 0.25
MTZ 160415C00033000 C 04/15/16 33.0 0.00 0.25
MTZ 160415C00034000 C 04/15/16 34.0 0.00 0.25
MTZ 160415P00007000 P 04/15/16 7.0 0.00 0.30
MTZ 160415P00008000 P 04/15/16 8.0 0.00 0.35
MTZ 160415P00009000 P 04/15/16 9.0 0.10 0.35
MTZ 160415P00010000 P 04/15/16 10.0 0.25 0.50
MTZ 160415P00011000 P 04/15/16 11.0 0.45 0.65
MTZ 160415P00012000 P 04/15/16 12.0 0.75 1.00
MTZ 160415P00013000 P 04/15/16 13.0 1.15 1.50
MTZ 160415P00014000 P 04/15/16 14.0 1.70 2.10
MTZ 160415P00015000 P 04/15/16 15.0 2.35 2.80
MTZ 160415P00016000 P 04/15/16 16.0 2.90 3.70
MTZ 160415P00017000 P 04/15/16 17.0 3.70 4.50
MTZ 160415P00018000 P 04/15/16 18.0 4.60 5.50
MTZ 160415P00019000 P 04/15/16 19.0 5.60 6.50
MTZ 160415P00020000 P 04/15/16 20.0 6.50 7.50
MTZ 160415P00021000 P 04/15/16 21.0 7.50 8.40
MTZ 160415P00022000 P 04/15/16 22.0 8.50 9.60
MTZ 160415P00023000 P 04/15/16 23.0 9.40 10.40
MTZ 160415P00024000 P 04/15/16 24.0 10.50 11.50
MTZ 160415P00025000 P 04/15/16 25.0 11.50 12.50
MTZ 160415P00026000 P 04/15/16 26.0 12.50 13.50
MTZ 160415P00027000 P 04/15/16 27.0 13.50 14.50
MTZ 160415P00028000 P 04/15/16 28.0 14.50 15.50
MTZ 160415P00029000 P 04/15/16 29.0 15.50 16.50
MTZ 160415P00030000 P 04/15/16 30.0 16.50 17.50
MTZ 160415P00031000 P 04/15/16 31.0 17.50 18.50
MTZ 160415P00032000 P 04/15/16 32.0 18.50 19.50
MTZ 160415P00033000 P 04/15/16 33.0 19.50 20.50
MTZ 160415P00034000 P 04/15/16 34.0 20.40 21.40
MTZ 160715C00007000 C 07/15/16 7.0 5.80 6.80
MTZ 160715C00008000 C 07/15/16 8.0 5.00 6.00
MTZ 160715C00009000 C 07/15/16 9.0 4.30 5.10
MTZ 160715C00010000 C 07/15/16 10.0 3.50 4.30
MTZ 160715C00011000 C 07/15/16 11.0 2.85 3.70
MTZ 160715C00012000 C 07/15/16 12.0 2.25 2.90
MTZ 160715C00013000 C 07/15/16 13.0 1.80 2.25
MTZ 160715C00014000 C 07/15/16 14.0 1.35 1.80
MTZ 160715C00015000 C 07/15/16 15.0 1.05 1.40
MTZ 160715C00016000 C 07/15/16 16.0 0.80 1.10
MTZ 160715C00017000 C 07/15/16 17.0 0.60 0.85
MTZ 160715C00018000 C 07/15/16 18.0 0.45 0.65
MTZ 160715C00019000 C 07/15/16 19.0 0.15 0.60
MTZ 160715C00020000 C 07/15/16 20.0 0.05 0.50
MTZ 160715C00021000 C 07/15/16 21.0 0.10 0.50
MTZ 160715C00022000 C 07/15/16 22.0 0.05 0.50
MTZ 160715C00023000 C 07/15/16 23.0 0.00 0.25
MTZ 160715C00024000 C 07/15/16 24.0 0.00 0.25
MTZ 160715C00025000 C 07/15/16 25.0 0.00 0.25
MTZ 160715C00026000 C 07/15/16 26.0 0.00 0.40
MTZ 160715C00027000 C 07/15/16 27.0 0.00 0.35
MTZ 160715C00028000 C 07/15/16 28.0 0.00 0.25
MTZ 160715C00029000 C 07/15/16 29.0 0.00 0.35
MTZ 160715C00030000 C 07/15/16 30.0 0.00 0.35
MTZ 160715C00031000 C 07/15/16 31.0 0.00 0.35
MTZ 160715C00032000 C 07/15/16 32.0 0.00 0.35
MTZ 160715C00033000 C 07/15/16 33.0 0.00 0.35
MTZ 160715C00034000 C 07/15/16 34.0 0.00 0.35
MTZ 160715P00007000 P 07/15/16 7.0 0.05 0.30
MTZ 160715P00008000 P 07/15/16 8.0 0.15 0.50
MTZ 160715P00009000 P 07/15/16 9.0 0.40 0.70
MTZ 160715P00010000 P 07/15/16 10.0 0.60 0.85
MTZ 160715P00011000 P 07/15/16 11.0 0.90 1.15
MTZ 160715P00012000 P 07/15/16 12.0 1.30 1.55
MTZ 160715P00013000 P 07/15/16 13.0 1.70 2.10
MTZ 160715P00014000 P 07/15/16 14.0 2.25 2.65
MTZ 160715P00015000 P 07/15/16 15.0 2.85 3.30
MTZ 160715P00016000 P 07/15/16 16.0 3.60 4.20
MTZ 160715P00017000 P 07/15/16 17.0 4.40 4.90
MTZ 160715P00018000 P 07/15/16 18.0 4.90 5.70
MTZ 160715P00019000 P 07/15/16 19.0 5.80 6.60
MTZ 160715P00020000 P 07/15/16 20.0 6.70 7.50
MTZ 160715P00021000 P 07/15/16 21.0 7.60 8.60
MTZ 160715P00022000 P 07/15/16 22.0 8.60 9.70
MTZ 160715P00023000 P 07/15/16 23.0 9.50 10.60
MTZ 160715P00024000 P 07/15/16 24.0 10.50 11.60
MTZ 160715P00025000 P 07/15/16 25.0 11.50 12.60
MTZ 160715P00026000 P 07/15/16 26.0 12.50 13.60
MTZ 160715P00027000 P 07/15/16 27.0 13.50 14.50
MTZ 160715P00028000 P 07/15/16 28.0 14.50 15.60
MTZ 160715P00029000 P 07/15/16 29.0 15.50 16.50
MTZ 160715P00030000 P 07/15/16 30.0 16.50 17.50
MTZ 160715P00031000 P 07/15/16 31.0 17.50 18.50
MTZ 160715P00032000 P 07/15/16 32.0 18.50 19.50
MTZ 160715P00033000 P 07/15/16 33.0 19.50 20.50
MTZ 160715P00034000 P 07/15/16 34.0 20.50 21.50

OPRA data is delayed 15 minutes.