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 (2016-12-23)Premium Content

Mastec Inc (MTZ)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 170120C00012000 C 01/20/17 12.0 22.90 24.70
MTZ 170120C00013000 C 01/20/17 13.0 20.60 25.10
MTZ 170120C00014000 C 01/20/17 14.0 19.60 24.10
MTZ 170120C00015000 C 01/20/17 15.0 18.60 23.10
MTZ 170120C00016000 C 01/20/17 16.0 17.50 22.00
MTZ 170120C00017000 C 01/20/17 17.0 16.60 21.10
MTZ 170120C00018000 C 01/20/17 18.0 16.00 19.90
MTZ 170120C00019000 C 01/20/17 19.0 14.60 19.10
MTZ 170120C00020000 C 01/20/17 20.0 13.80 17.00
MTZ 170120C00021000 C 01/20/17 21.0 12.70 17.20
MTZ 170120C00022000 C 01/20/17 22.0 11.80 14.70
MTZ 170120C00023000 C 01/20/17 23.0 10.50 15.10
MTZ 170120C00024000 C 01/20/17 24.0 9.50 14.10
MTZ 170120C00025000 C 01/20/17 25.0 10.00 11.70
MTZ 170120C00026000 C 01/20/17 26.0 9.00 10.90
MTZ 170120C00027000 C 01/20/17 27.0 7.00 9.90
MTZ 170120C00028000 C 01/20/17 28.0 7.10 8.70
MTZ 170120C00029000 C 01/20/17 29.0 5.60 7.70
MTZ 170120C00030000 C 01/20/17 30.0 5.40 6.60
MTZ 170120C00031000 C 01/20/17 31.0 4.30 5.60
MTZ 170120C00032000 C 01/20/17 32.0 3.00 4.50
MTZ 170120C00033000 C 01/20/17 33.0 2.50 3.40
MTZ 170120C00034000 C 01/20/17 34.0 1.70 2.45
MTZ 170120C00035000 C 01/20/17 35.0 1.15 1.35
MTZ 170120C00036000 C 01/20/17 36.0 0.45 0.70
MTZ 170120C00037000 C 01/20/17 37.0 0.15 0.25
MTZ 170120C00038000 C 01/20/17 38.0 0.00 0.20
MTZ 170120C00039000 C 01/20/17 39.0 0.00 0.50
MTZ 170120C00040000 C 01/20/17 40.0 0.00 0.50
MTZ 170120C00041000 C 01/20/17 41.0 0.00 0.50
MTZ 170120C00042000 C 01/20/17 42.0 0.00 0.45
MTZ 170120C00043000 C 01/20/17 43.0 0.00 0.45
MTZ 170120C00044000 C 01/20/17 44.0 0.00 0.45
MTZ 170120C00045000 C 01/20/17 45.0 0.00 0.05
MTZ 170120C00046000 C 01/20/17 46.0 0.00 0.45
MTZ 170120P00012000 P 01/20/17 12.0 0.00 0.45
MTZ 170120P00013000 P 01/20/17 13.0 0.00 0.45
MTZ 170120P00014000 P 01/20/17 14.0 0.00 0.45
MTZ 170120P00015000 P 01/20/17 15.0 0.00 0.45
MTZ 170120P00016000 P 01/20/17 16.0 0.00 0.45
MTZ 170120P00017000 P 01/20/17 17.0 0.00 0.45
MTZ 170120P00018000 P 01/20/17 18.0 0.00 0.45
MTZ 170120P00019000 P 01/20/17 19.0 0.00 0.45
MTZ 170120P00020000 P 01/20/17 20.0 0.00 0.45
MTZ 170120P00021000 P 01/20/17 21.0 0.00 0.45
MTZ 170120P00022000 P 01/20/17 22.0 0.00 0.45
MTZ 170120P00023000 P 01/20/17 23.0 0.00 0.45
MTZ 170120P00024000 P 01/20/17 24.0 0.00 0.45
MTZ 170120P00025000 P 01/20/17 25.0 0.00 0.45
MTZ 170120P00026000 P 01/20/17 26.0 0.00 0.40
MTZ 170120P00027000 P 01/20/17 27.0 0.00 0.50
MTZ 170120P00028000 P 01/20/17 28.0 0.00 0.45
MTZ 170120P00029000 P 01/20/17 29.0 0.00 0.45
MTZ 170120P00030000 P 01/20/17 30.0 0.00 0.45
MTZ 170120P00031000 P 01/20/17 31.0 0.00 0.45
MTZ 170120P00032000 P 01/20/17 32.0 0.00 0.35
MTZ 170120P00033000 P 01/20/17 33.0 0.00 0.45
MTZ 170120P00034000 P 01/20/17 34.0 0.00 0.15
MTZ 170120P00035000 P 01/20/17 35.0 0.20 0.35
MTZ 170120P00036000 P 01/20/17 36.0 0.50 0.80
MTZ 170120P00037000 P 01/20/17 37.0 1.15 1.40
MTZ 170120P00038000 P 01/20/17 38.0 1.70 2.45
MTZ 170120P00039000 P 01/20/17 39.0 0.90 3.90
MTZ 170120P00040000 P 01/20/17 40.0 2.60 4.40
MTZ 170120P00041000 P 01/20/17 41.0 4.00 5.60
MTZ 170120P00042000 P 01/20/17 42.0 4.50 6.90
MTZ 170120P00043000 P 01/20/17 43.0 5.80 7.90
MTZ 170120P00044000 P 01/20/17 44.0 5.70 10.00
MTZ 170120P00045000 P 01/20/17 45.0 7.80 11.00
MTZ 170120P00046000 P 01/20/17 46.0 9.20 11.00
MTZ 170217C00029000 C 02/17/17 29.0 6.10 7.80
MTZ 170217C00030000 C 02/17/17 30.0 4.90 7.00
MTZ 170217C00031000 C 02/17/17 31.0 4.60 6.00
MTZ 170217C00032000 C 02/17/17 32.0 2.30 4.60
MTZ 170217C00033000 C 02/17/17 33.0 3.40 3.80
MTZ 170217C00034000 C 02/17/17 34.0 2.65 3.00
MTZ 170217C00035000 C 02/17/17 35.0 1.95 2.30
MTZ 170217C00036000 C 02/17/17 36.0 1.40 1.70
MTZ 170217C00037000 C 02/17/17 37.0 0.95 1.25
MTZ 170217C00038000 C 02/17/17 38.0 0.60 0.90
MTZ 170217C00039000 C 02/17/17 39.0 0.40 0.65
MTZ 170217C00040000 C 02/17/17 40.0 0.25 0.50
MTZ 170217C00041000 C 02/17/17 41.0 0.00 0.50
MTZ 170217C00042000 C 02/17/17 42.0 0.00 0.50
MTZ 170217C00043000 C 02/17/17 43.0 0.00 0.50
MTZ 170217C00044000 C 02/17/17 44.0 0.00 0.50
MTZ 170217C00045000 C 02/17/17 45.0 0.00 0.50
MTZ 170217C00046000 C 02/17/17 46.0 0.00 0.50
MTZ 170217C00047000 C 02/17/17 47.0 0.00 0.50
MTZ 170217P00029000 P 02/17/17 29.0 0.00 0.50
MTZ 170217P00030000 P 02/17/17 30.0 0.05 0.55
MTZ 170217P00031000 P 02/17/17 31.0 0.15 0.60
MTZ 170217P00032000 P 02/17/17 32.0 0.30 0.55
MTZ 170217P00033000 P 02/17/17 33.0 0.45 0.65
MTZ 170217P00034000 P 02/17/17 34.0 0.65 0.95
MTZ 170217P00035000 P 02/17/17 35.0 1.00 1.25
MTZ 170217P00036000 P 02/17/17 36.0 1.45 1.70
MTZ 170217P00037000 P 02/17/17 37.0 1.95 2.25
MTZ 170217P00038000 P 02/17/17 38.0 2.60 3.00
MTZ 170217P00039000 P 02/17/17 39.0 3.40 3.70
MTZ 170217P00040000 P 02/17/17 40.0 3.90 4.60
MTZ 170217P00041000 P 02/17/17 41.0 4.50 6.10
MTZ 170217P00042000 P 02/17/17 42.0 5.20 7.00
MTZ 170217P00043000 P 02/17/17 43.0 5.90 8.00
MTZ 170217P00044000 P 02/17/17 44.0 6.60 8.90
MTZ 170217P00045000 P 02/17/17 45.0 7.80 9.90
MTZ 170217P00046000 P 02/17/17 46.0 9.30 11.10
MTZ 170217P00047000 P 02/17/17 47.0 9.90 12.00
MTZ 170421C00016000 C 04/21/17 16.0 18.90 21.00
MTZ 170421C00017000 C 04/21/17 17.0 16.50 21.10
MTZ 170421C00018000 C 04/21/17 18.0 16.90 20.10
MTZ 170421C00019000 C 04/21/17 19.0 15.90 18.20
MTZ 170421C00020000 C 04/21/17 20.0 13.70 18.20
MTZ 170421C00021000 C 04/21/17 21.0 13.90 17.20
MTZ 170421C00022000 C 04/21/17 22.0 13.00 16.40
MTZ 170421C00023000 C 04/21/17 23.0 11.00 15.30
MTZ 170421C00024000 C 04/21/17 24.0 10.60 14.30
MTZ 170421C00025000 C 04/21/17 25.0 9.60 13.30
MTZ 170421C00026000 C 04/21/17 26.0 8.70 12.50
MTZ 170421C00027000 C 04/21/17 27.0 8.30 10.60
MTZ 170421C00028000 C 04/21/17 28.0 6.90 9.80
MTZ 170421C00029000 C 04/21/17 29.0 6.70 8.30
MTZ 170421C00030000 C 04/21/17 30.0 6.20 7.50
MTZ 170421C00031000 C 04/21/17 31.0 4.10 6.40
MTZ 170421C00032000 C 04/21/17 32.0 5.10 5.90
MTZ 170421C00033000 C 04/21/17 33.0 4.40 5.00
MTZ 170421C00034000 C 04/21/17 34.0 3.80 4.30
MTZ 170421C00035000 C 04/21/17 35.0 3.30 3.70
MTZ 170421C00036000 C 04/21/17 36.0 2.80 3.20
MTZ 170421C00037000 C 04/21/17 37.0 2.10 2.65
MTZ 170421C00038000 C 04/21/17 38.0 1.85 2.25
MTZ 170421C00039000 C 04/21/17 39.0 1.45 1.90
MTZ 170421C00040000 C 04/21/17 40.0 1.30 1.60
MTZ 170421C00041000 C 04/21/17 41.0 0.85 1.35
MTZ 170421C00042000 C 04/21/17 42.0 0.80 1.15
MTZ 170421C00043000 C 04/21/17 43.0 0.60 0.95
MTZ 170421C00044000 C 04/21/17 44.0 0.45 0.80
MTZ 170421C00045000 C 04/21/17 45.0 0.10 0.75
MTZ 170421C00046000 C 04/21/17 46.0 0.15 0.65
MTZ 170421C00047000 C 04/21/17 47.0 0.05 0.55
MTZ 170421C00048000 C 04/21/17 48.0 0.00 0.50
MTZ 170421C00049000 C 04/21/17 49.0 0.00 0.50
MTZ 170421C00050000 C 04/21/17 50.0 0.00 0.50
MTZ 170421P00016000 P 04/21/17 16.0 0.00 0.50
MTZ 170421P00017000 P 04/21/17 17.0 0.00 0.50
MTZ 170421P00018000 P 04/21/17 18.0 0.00 0.50
MTZ 170421P00019000 P 04/21/17 19.0 0.00 0.50
MTZ 170421P00020000 P 04/21/17 20.0 0.00 0.50
MTZ 170421P00021000 P 04/21/17 21.0 0.00 0.50
MTZ 170421P00022000 P 04/21/17 22.0 0.00 0.50
MTZ 170421P00023000 P 04/21/17 23.0 0.00 0.50
MTZ 170421P00024000 P 04/21/17 24.0 0.00 0.50
MTZ 170421P00025000 P 04/21/17 25.0 0.05 0.55
MTZ 170421P00026000 P 04/21/17 26.0 0.15 0.65
MTZ 170421P00027000 P 04/21/17 27.0 0.25 0.75
MTZ 170421P00028000 P 04/21/17 28.0 0.40 0.90
MTZ 170421P00029000 P 04/21/17 29.0 0.55 0.95
MTZ 170421P00030000 P 04/21/17 30.0 0.75 1.00
MTZ 170421P00031000 P 04/21/17 31.0 0.95 1.25
MTZ 170421P00032000 P 04/21/17 32.0 1.20 1.50
MTZ 170421P00033000 P 04/21/17 33.0 1.50 1.80
MTZ 170421P00034000 P 04/21/17 34.0 1.80 2.20
MTZ 170421P00035000 P 04/21/17 35.0 2.25 2.50
MTZ 170421P00036000 P 04/21/17 36.0 2.65 3.10
MTZ 170421P00037000 P 04/21/17 37.0 3.10 3.70
MTZ 170421P00038000 P 04/21/17 38.0 3.80 4.30
MTZ 170421P00039000 P 04/21/17 39.0 4.30 4.90
MTZ 170421P00040000 P 04/21/17 40.0 5.00 5.60
MTZ 170421P00041000 P 04/21/17 41.0 5.80 6.50
MTZ 170421P00042000 P 04/21/17 42.0 6.40 7.20
MTZ 170421P00043000 P 04/21/17 43.0 7.20 8.50
MTZ 170421P00044000 P 04/21/17 44.0 8.10 9.40
MTZ 170421P00045000 P 04/21/17 45.0 9.00 10.30
MTZ 170421P00046000 P 04/21/17 46.0 8.90 11.50
MTZ 170421P00047000 P 04/21/17 47.0 8.90 12.40
MTZ 170421P00048000 P 04/21/17 48.0 10.50 13.40
MTZ 170421P00049000 P 04/21/17 49.0 10.90 14.30
MTZ 170421P00050000 P 04/21/17 50.0 13.20 15.20
MTZ 170721C00019000 C 07/21/17 19.0 16.10 18.00
MTZ 170721C00020000 C 07/21/17 20.0 15.20 18.40
MTZ 170721C00021000 C 07/21/17 21.0 14.20 17.40
MTZ 170721C00022000 C 07/21/17 22.0 13.30 16.20
MTZ 170721C00023000 C 07/21/17 23.0 12.40 15.50
MTZ 170721C00024000 C 07/21/17 24.0 10.70 14.80
MTZ 170721C00025000 C 07/21/17 25.0 10.70 13.90
MTZ 170721C00026000 C 07/21/17 26.0 10.10 11.70
MTZ 170721C00027000 C 07/21/17 27.0 9.30 11.00
MTZ 170721C00028000 C 07/21/17 28.0 8.50 10.10
MTZ 170721C00029000 C 07/21/17 29.0 6.90 9.30
MTZ 170721C00030000 C 07/21/17 30.0 6.20 8.60
MTZ 170721C00031000 C 07/21/17 31.0 6.50 7.90
MTZ 170721C00032000 C 07/21/17 32.0 6.10 7.70
MTZ 170721C00033000 C 07/21/17 33.0 5.50 6.10
MTZ 170721C00034000 C 07/21/17 34.0 4.90 5.50
MTZ 170721C00035000 C 07/21/17 35.0 4.40 5.00
MTZ 170721C00036000 C 07/21/17 36.0 3.90 4.50
MTZ 170721C00037000 C 07/21/17 37.0 3.50 4.00
MTZ 170721C00038000 C 07/21/17 38.0 3.10 3.60
MTZ 170721C00039000 C 07/21/17 39.0 2.60 3.20
MTZ 170721C00040000 C 07/21/17 40.0 2.30 2.85
MTZ 170721C00041000 C 07/21/17 41.0 2.05 2.55
MTZ 170721C00042000 C 07/21/17 42.0 1.70 2.25
MTZ 170721C00043000 C 07/21/17 43.0 1.45 2.05
MTZ 170721C00044000 C 07/21/17 44.0 1.25 1.80
MTZ 170721C00045000 C 07/21/17 45.0 1.05 1.55
MTZ 170721C00046000 C 07/21/17 46.0 0.90 1.35
MTZ 170721C00047000 C 07/21/17 47.0 0.70 1.15
MTZ 170721C00048000 C 07/21/17 48.0 0.50 1.30
MTZ 170721C00049000 C 07/21/17 49.0 0.40 1.05
MTZ 170721C00050000 C 07/21/17 50.0 0.30 0.95
MTZ 170721P00019000 P 07/21/17 19.0 0.05 0.55
MTZ 170721P00020000 P 07/21/17 20.0 0.10 0.60
MTZ 170721P00021000 P 07/21/17 21.0 0.20 0.65
MTZ 170721P00022000 P 07/21/17 22.0 0.25 0.75
MTZ 170721P00023000 P 07/21/17 23.0 0.35 0.85
MTZ 170721P00024000 P 07/21/17 24.0 0.45 0.95
MTZ 170721P00025000 P 07/21/17 25.0 0.55 1.50
MTZ 170721P00026000 P 07/21/17 26.0 0.25 1.25
MTZ 170721P00027000 P 07/21/17 27.0 0.85 1.40
MTZ 170721P00028000 P 07/21/17 28.0 1.05 1.85
MTZ 170721P00029000 P 07/21/17 29.0 1.20 1.70
MTZ 170721P00030000 P 07/21/17 30.0 1.55 1.95
MTZ 170721P00031000 P 07/21/17 31.0 1.80 2.20
MTZ 170721P00032000 P 07/21/17 32.0 2.10 2.55
MTZ 170721P00033000 P 07/21/17 33.0 2.50 2.90
MTZ 170721P00034000 P 07/21/17 34.0 2.85 3.30
MTZ 170721P00035000 P 07/21/17 35.0 3.20 3.80
MTZ 170721P00036000 P 07/21/17 36.0 3.70 4.30
MTZ 170721P00037000 P 07/21/17 37.0 4.30 4.80
MTZ 170721P00038000 P 07/21/17 38.0 4.80 5.40
MTZ 170721P00039000 P 07/21/17 39.0 5.40 6.00
MTZ 170721P00040000 P 07/21/17 40.0 6.10 6.70
MTZ 170721P00041000 P 07/21/17 41.0 6.70 7.40
MTZ 170721P00042000 P 07/21/17 42.0 7.40 8.80
MTZ 170721P00043000 P 07/21/17 43.0 8.10 9.40
MTZ 170721P00044000 P 07/21/17 44.0 7.30 10.20
MTZ 170721P00045000 P 07/21/17 45.0 9.00 11.50
MTZ 170721P00046000 P 07/21/17 46.0 10.50 12.10
MTZ 170721P00047000 P 07/21/17 47.0 10.40 13.00
MTZ 170721P00048000 P 07/21/17 48.0 11.20 14.10
MTZ 170721P00049000 P 07/21/17 49.0 12.10 14.70
MTZ 170721P00050000 P 07/21/17 50.0 13.80 15.60

OPRA data is delayed 15 minutes.