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 (2016-03-25)Premium Content

Mastec Inc (MTZ)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 160520C00011000 C 05/20/16 11.0 9.00 12.00
MTZ 160520C00012000 C 05/20/16 12.0 7.90 10.90
MTZ 160520C00013000 C 05/20/16 13.0 6.90 9.90
MTZ 160520C00014000 C 05/20/16 14.0 5.90 8.90
MTZ 160520C00015000 C 05/20/16 15.0 5.20 8.00
MTZ 160520C00016000 C 05/20/16 16.0 4.10 6.90
MTZ 160520C00017000 C 05/20/16 17.0 3.20 5.60
MTZ 160520C00018000 C 05/20/16 18.0 3.10 4.70
MTZ 160520C00019000 C 05/20/16 19.0 2.65 3.60
MTZ 160520C00020000 C 05/20/16 20.0 2.05 2.60
MTZ 160520C00021000 C 05/20/16 21.0 1.35 1.80
MTZ 160520C00022000 C 05/20/16 22.0 0.80 1.00
MTZ 160520C00023000 C 05/20/16 23.0 0.35 0.55
MTZ 160520C00024000 C 05/20/16 24.0 0.10 0.25
MTZ 160520C00025000 C 05/20/16 25.0 0.00 0.35
MTZ 160520C00026000 C 05/20/16 26.0 0.00 0.25
MTZ 160520C00027000 C 05/20/16 27.0 0.00 0.20
MTZ 160520C00028000 C 05/20/16 28.0 0.00 0.50
MTZ 160520C00029000 C 05/20/16 29.0 0.00 0.50
MTZ 160520C00030000 C 05/20/16 30.0 0.00 0.50
MTZ 160520P00011000 P 05/20/16 11.0 0.00 0.40
MTZ 160520P00012000 P 05/20/16 12.0 0.00 0.40
MTZ 160520P00013000 P 05/20/16 13.0 0.00 0.40
MTZ 160520P00014000 P 05/20/16 14.0 0.00 0.40
MTZ 160520P00015000 P 05/20/16 15.0 0.00 0.40
MTZ 160520P00016000 P 05/20/16 16.0 0.00 0.50
MTZ 160520P00017000 P 05/20/16 17.0 0.00 0.25
MTZ 160520P00018000 P 05/20/16 18.0 0.00 0.50
MTZ 160520P00019000 P 05/20/16 19.0 0.00 0.25
MTZ 160520P00020000 P 05/20/16 20.0 0.05 0.35
MTZ 160520P00021000 P 05/20/16 21.0 0.20 0.40
MTZ 160520P00022000 P 05/20/16 22.0 0.50 0.70
MTZ 160520P00023000 P 05/20/16 23.0 1.05 1.65
MTZ 160520P00024000 P 05/20/16 24.0 1.65 2.40
MTZ 160520P00025000 P 05/20/16 25.0 2.40 3.70
MTZ 160520P00026000 P 05/20/16 26.0 3.40 4.50
MTZ 160520P00027000 P 05/20/16 27.0 4.30 5.70
MTZ 160520P00028000 P 05/20/16 28.0 5.30 6.70
MTZ 160520P00029000 P 05/20/16 29.0 6.10 7.70
MTZ 160520P00030000 P 05/20/16 30.0 7.10 9.90
MTZ 160617C00012000 C 06/17/16 12.0 8.10 10.90
MTZ 160617C00013000 C 06/17/16 13.0 7.10 10.10
MTZ 160617C00014000 C 06/17/16 14.0 6.00 9.20
MTZ 160617C00015000 C 06/17/16 15.0 5.20 7.60
MTZ 160617C00016000 C 06/17/16 16.0 5.10 6.80
MTZ 160617C00017000 C 06/17/16 17.0 4.70 5.90
MTZ 160617C00018000 C 06/17/16 18.0 3.80 4.70
MTZ 160617C00019000 C 06/17/16 19.0 2.90 4.20
MTZ 160617C00020000 C 06/17/16 20.0 2.30 3.20
MTZ 160617C00021000 C 06/17/16 21.0 1.90 2.15
MTZ 160617C00022000 C 06/17/16 22.0 1.25 1.50
MTZ 160617C00023000 C 06/17/16 23.0 0.85 1.00
MTZ 160617C00024000 C 06/17/16 24.0 0.45 0.65
MTZ 160617C00025000 C 06/17/16 25.0 0.25 0.40
MTZ 160617C00026000 C 06/17/16 26.0 0.00 0.45
MTZ 160617C00027000 C 06/17/16 27.0 0.00 0.35
MTZ 160617C00028000 C 06/17/16 28.0 0.00 0.25
MTZ 160617C00029000 C 06/17/16 29.0 0.00 0.20
MTZ 160617C00030000 C 06/17/16 30.0 0.00 0.40
MTZ 160617P00012000 P 06/17/16 12.0 0.00 0.50
MTZ 160617P00013000 P 06/17/16 13.0 0.00 0.55
MTZ 160617P00014000 P 06/17/16 14.0 0.00 0.55
MTZ 160617P00015000 P 06/17/16 15.0 0.00 0.50
MTZ 160617P00016000 P 06/17/16 16.0 0.00 0.25
MTZ 160617P00017000 P 06/17/16 17.0 0.00 0.35
MTZ 160617P00018000 P 06/17/16 18.0 0.10 0.45
MTZ 160617P00019000 P 06/17/16 19.0 0.20 0.50
MTZ 160617P00020000 P 06/17/16 20.0 0.35 0.65
MTZ 160617P00021000 P 06/17/16 21.0 0.60 0.90
MTZ 160617P00022000 P 06/17/16 22.0 0.95 1.15
MTZ 160617P00023000 P 06/17/16 23.0 1.45 1.80
MTZ 160617P00024000 P 06/17/16 24.0 2.10 2.80
MTZ 160617P00025000 P 06/17/16 25.0 2.50 3.90
MTZ 160617P00026000 P 06/17/16 26.0 3.70 4.70
MTZ 160617P00027000 P 06/17/16 27.0 4.40 5.60
MTZ 160617P00028000 P 06/17/16 28.0 5.50 6.50
MTZ 160617P00029000 P 06/17/16 29.0 6.40 9.10
MTZ 160617P00030000 P 06/17/16 30.0 7.10 10.10
MTZ 160715C00007000 C 07/15/16 7.0 12.90 15.80
MTZ 160715C00008000 C 07/15/16 8.0 11.90 15.80
MTZ 160715C00009000 C 07/15/16 9.0 11.00 13.80
MTZ 160715C00010000 C 07/15/16 10.0 9.90 12.80
MTZ 160715C00011000 C 07/15/16 11.0 9.10 12.20
MTZ 160715C00012000 C 07/15/16 12.0 8.00 10.80
MTZ 160715C00013000 C 07/15/16 13.0 7.00 11.50
MTZ 160715C00014000 C 07/15/16 14.0 6.50 8.90
MTZ 160715C00015000 C 07/15/16 15.0 6.30 7.70
MTZ 160715C00016000 C 07/15/16 16.0 5.50 6.80
MTZ 160715C00017000 C 07/15/16 17.0 4.80 5.90
MTZ 160715C00018000 C 07/15/16 18.0 3.90 4.90
MTZ 160715C00019000 C 07/15/16 19.0 3.10 4.00
MTZ 160715C00020000 C 07/15/16 20.0 2.95 3.20
MTZ 160715C00021000 C 07/15/16 21.0 2.35 2.50
MTZ 160715C00022000 C 07/15/16 22.0 1.65 1.90
MTZ 160715C00023000 C 07/15/16 23.0 1.15 1.40
MTZ 160715C00024000 C 07/15/16 24.0 0.75 1.00
MTZ 160715C00025000 C 07/15/16 25.0 0.50 0.70
MTZ 160715C00026000 C 07/15/16 26.0 0.30 0.55
MTZ 160715C00027000 C 07/15/16 27.0 0.10 0.35
MTZ 160715C00028000 C 07/15/16 28.0 0.00 0.45
MTZ 160715C00029000 C 07/15/16 29.0 0.00 0.35
MTZ 160715C00030000 C 07/15/16 30.0 0.00 0.30
MTZ 160715C00031000 C 07/15/16 31.0 0.00 0.25
MTZ 160715C00032000 C 07/15/16 32.0 0.00 0.20
MTZ 160715C00033000 C 07/15/16 33.0 0.00 0.50
MTZ 160715C00034000 C 07/15/16 34.0 0.00 0.50
MTZ 160715P00007000 P 07/15/16 7.0 0.00 0.50
MTZ 160715P00008000 P 07/15/16 8.0 0.00 0.40
MTZ 160715P00009000 P 07/15/16 9.0 0.00 0.50
MTZ 160715P00010000 P 07/15/16 10.0 0.00 0.50
MTZ 160715P00011000 P 07/15/16 11.0 0.00 0.50
MTZ 160715P00012000 P 07/15/16 12.0 0.00 0.50
MTZ 160715P00013000 P 07/15/16 13.0 0.00 0.50
MTZ 160715P00014000 P 07/15/16 14.0 0.00 0.50
MTZ 160715P00015000 P 07/15/16 15.0 0.00 0.55
MTZ 160715P00016000 P 07/15/16 16.0 0.05 0.40
MTZ 160715P00017000 P 07/15/16 17.0 0.10 0.40
MTZ 160715P00018000 P 07/15/16 18.0 0.30 0.50
MTZ 160715P00019000 P 07/15/16 19.0 0.45 0.65
MTZ 160715P00020000 P 07/15/16 20.0 0.70 0.85
MTZ 160715P00021000 P 07/15/16 21.0 0.95 1.20
MTZ 160715P00022000 P 07/15/16 22.0 1.35 1.60
MTZ 160715P00023000 P 07/15/16 23.0 1.90 2.10
MTZ 160715P00024000 P 07/15/16 24.0 2.50 2.75
MTZ 160715P00025000 P 07/15/16 25.0 3.20 3.50
MTZ 160715P00026000 P 07/15/16 26.0 3.90 4.90
MTZ 160715P00027000 P 07/15/16 27.0 4.80 5.70
MTZ 160715P00028000 P 07/15/16 28.0 5.70 6.60
MTZ 160715P00029000 P 07/15/16 29.0 6.60 7.80
MTZ 160715P00030000 P 07/15/16 30.0 7.50 8.70
MTZ 160715P00031000 P 07/15/16 31.0 8.00 11.20
MTZ 160715P00032000 P 07/15/16 32.0 9.50 12.20
MTZ 160715P00033000 P 07/15/16 33.0 10.50 13.20
MTZ 160715P00034000 P 07/15/16 34.0 11.40 14.10
MTZ 161021C00006000 C 10/21/16 6.0 14.10 16.80
MTZ 161021C00007000 C 10/21/16 7.0 13.10 17.40
MTZ 161021C00008000 C 10/21/16 8.0 12.00 16.50
MTZ 161021C00009000 C 10/21/16 9.0 11.10 15.50
MTZ 161021C00010000 C 10/21/16 10.0 10.20 14.50
MTZ 161021C00011000 C 10/21/16 11.0 9.20 13.60
MTZ 161021C00012000 C 10/21/16 12.0 8.20 12.70
MTZ 161021C00013000 C 10/21/16 13.0 8.70 10.50
MTZ 161021C00014000 C 10/21/16 14.0 7.70 9.20
MTZ 161021C00015000 C 10/21/16 15.0 6.90 8.70
MTZ 161021C00016000 C 10/21/16 16.0 6.00 7.60
MTZ 161021C00017000 C 10/21/16 17.0 5.20 6.30
MTZ 161021C00018000 C 10/21/16 18.0 4.60 5.50
MTZ 161021C00019000 C 10/21/16 19.0 4.40 4.90
MTZ 161021C00020000 C 10/21/16 20.0 3.70 4.10
MTZ 161021C00021000 C 10/21/16 21.0 3.10 3.50
MTZ 161021C00022000 C 10/21/16 22.0 2.60 2.95
MTZ 161021C00023000 C 10/21/16 23.0 2.10 2.45
MTZ 161021C00024000 C 10/21/16 24.0 1.65 2.05
MTZ 161021C00025000 C 10/21/16 25.0 1.30 1.70
MTZ 161021C00026000 C 10/21/16 26.0 1.05 1.35
MTZ 161021C00027000 C 10/21/16 27.0 0.80 1.10
MTZ 161021C00028000 C 10/21/16 28.0 0.60 0.90
MTZ 161021C00029000 C 10/21/16 29.0 0.45 0.80
MTZ 161021C00030000 C 10/21/16 30.0 0.35 0.60
MTZ 161021C00031000 C 10/21/16 31.0 0.05 0.50
MTZ 161021C00032000 C 10/21/16 32.0 0.15 0.35
MTZ 161021C00033000 C 10/21/16 33.0 0.00 0.60
MTZ 161021C00034000 C 10/21/16 34.0 0.00 0.55
MTZ 161021P00006000 P 10/21/16 6.0 0.00 0.50
MTZ 161021P00007000 P 10/21/16 7.0 0.00 0.50
MTZ 161021P00008000 P 10/21/16 8.0 0.00 0.50
MTZ 161021P00009000 P 10/21/16 9.0 0.00 0.50
MTZ 161021P00010000 P 10/21/16 10.0 0.00 0.50
MTZ 161021P00011000 P 10/21/16 11.0 0.00 0.55
MTZ 161021P00012000 P 10/21/16 12.0 0.00 0.70
MTZ 161021P00013000 P 10/21/16 13.0 0.05 0.80
MTZ 161021P00014000 P 10/21/16 14.0 0.10 0.80
MTZ 161021P00015000 P 10/21/16 15.0 0.20 0.95
MTZ 161021P00016000 P 10/21/16 16.0 0.55 0.95
MTZ 161021P00017000 P 10/21/16 17.0 0.70 1.10
MTZ 161021P00018000 P 10/21/16 18.0 0.95 1.20
MTZ 161021P00019000 P 10/21/16 19.0 1.10 1.50
MTZ 161021P00020000 P 10/21/16 20.0 1.55 1.85
MTZ 161021P00021000 P 10/21/16 21.0 1.90 2.25
MTZ 161021P00022000 P 10/21/16 22.0 2.30 2.70
MTZ 161021P00023000 P 10/21/16 23.0 2.85 3.20
MTZ 161021P00024000 P 10/21/16 24.0 3.40 3.80
MTZ 161021P00025000 P 10/21/16 25.0 4.00 4.40
MTZ 161021P00026000 P 10/21/16 26.0 4.70 5.30
MTZ 161021P00027000 P 10/21/16 27.0 5.40 6.00
MTZ 161021P00028000 P 10/21/16 28.0 6.20 7.40
MTZ 161021P00029000 P 10/21/16 29.0 6.40 8.20
MTZ 161021P00030000 P 10/21/16 30.0 7.90 9.00
MTZ 161021P00031000 P 10/21/16 31.0 8.10 9.90
MTZ 161021P00032000 P 10/21/16 32.0 9.70 10.80
MTZ 161021P00033000 P 10/21/16 33.0 10.20 11.80
MTZ 161021P00034000 P 10/21/16 34.0 11.40 13.30

OPRA data is delayed 15 minutes.