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 (2016-09-23)Premium Content

Mastec Inc (MTZ)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 161216C00020000 C 12/16/16 20.0 16.90 19.60
MTZ 161216C00021000 C 12/16/16 21.0 15.90 18.60
MTZ 161216C00022000 C 12/16/16 22.0 14.90 17.60
MTZ 161216C00023000 C 12/16/16 23.0 13.90 16.60
MTZ 161216C00024000 C 12/16/16 24.0 12.90 15.60
MTZ 161216C00025000 C 12/16/16 25.0 11.90 14.50
MTZ 161216C00026000 C 12/16/16 26.0 10.90 13.60
MTZ 161216C00027000 C 12/16/16 27.0 9.90 12.60
MTZ 161216C00028000 C 12/16/16 28.0 8.90 11.60
MTZ 161216C00029000 C 12/16/16 29.0 7.90 10.60
MTZ 161216C00030000 C 12/16/16 30.0 6.90 7.80
MTZ 161216C00031000 C 12/16/16 31.0 5.90 7.20
MTZ 161216C00032000 C 12/16/16 32.0 4.40 7.60
MTZ 161216C00033000 C 12/16/16 33.0 4.00 6.60
MTZ 161216C00034000 C 12/16/16 34.0 3.10 5.00
MTZ 161216C00035000 C 12/16/16 35.0 2.45 2.90
MTZ 161216C00036000 C 12/16/16 36.0 1.70 2.05
MTZ 161216C00037000 C 12/16/16 37.0 1.15 1.40
MTZ 161216C00038000 C 12/16/16 38.0 0.65 0.90
MTZ 161216C00039000 C 12/16/16 39.0 0.35 0.60
MTZ 161216C00040000 C 12/16/16 40.0 0.15 0.40
MTZ 161216C00041000 C 12/16/16 41.0 0.05 0.50
MTZ 161216C00042000 C 12/16/16 42.0 0.00 0.50
MTZ 161216C00043000 C 12/16/16 43.0 0.00 0.50
MTZ 161216P00020000 P 12/16/16 20.0 0.00 0.25
MTZ 161216P00021000 P 12/16/16 21.0 0.00 0.25
MTZ 161216P00022000 P 12/16/16 22.0 0.00 0.25
MTZ 161216P00023000 P 12/16/16 23.0 0.00 0.25
MTZ 161216P00024000 P 12/16/16 24.0 0.00 0.25
MTZ 161216P00025000 P 12/16/16 25.0 0.00 2.65
MTZ 161216P00026000 P 12/16/16 26.0 0.00 0.25
MTZ 161216P00027000 P 12/16/16 27.0 0.00 0.25
MTZ 161216P00028000 P 12/16/16 28.0 0.00 0.25
MTZ 161216P00029000 P 12/16/16 29.0 0.00 3.00
MTZ 161216P00030000 P 12/16/16 30.0 0.00 0.50
MTZ 161216P00031000 P 12/16/16 31.0 0.00 0.50
MTZ 161216P00032000 P 12/16/16 32.0 0.00 0.50
MTZ 161216P00033000 P 12/16/16 33.0 0.05 0.50
MTZ 161216P00034000 P 12/16/16 34.0 0.15 0.50
MTZ 161216P00035000 P 12/16/16 35.0 0.25 0.45
MTZ 161216P00036000 P 12/16/16 36.0 0.50 0.65
MTZ 161216P00037000 P 12/16/16 37.0 0.85 1.05
MTZ 161216P00038000 P 12/16/16 38.0 1.25 1.55
MTZ 161216P00039000 P 12/16/16 39.0 1.80 2.60
MTZ 161216P00040000 P 12/16/16 40.0 2.70 3.30
MTZ 161216P00041000 P 12/16/16 41.0 2.80 4.60
MTZ 161216P00042000 P 12/16/16 42.0 3.60 5.60
MTZ 161216P00043000 P 12/16/16 43.0 4.60 6.20
MTZ 170120C00012000 C 01/20/17 12.0 24.90 27.60
MTZ 170120C00013000 C 01/20/17 13.0 23.90 26.60
MTZ 170120C00014000 C 01/20/17 14.0 22.90 25.60
MTZ 170120C00015000 C 01/20/17 15.0 21.90 24.60
MTZ 170120C00016000 C 01/20/17 16.0 20.90 23.60
MTZ 170120C00017000 C 01/20/17 17.0 19.90 22.60
MTZ 170120C00018000 C 01/20/17 18.0 18.90 21.60
MTZ 170120C00019000 C 01/20/17 19.0 18.00 20.60
MTZ 170120C00020000 C 01/20/17 20.0 16.50 19.60
MTZ 170120C00021000 C 01/20/17 21.0 16.00 18.60
MTZ 170120C00022000 C 01/20/17 22.0 14.60 17.60
MTZ 170120C00023000 C 01/20/17 23.0 13.50 16.60
MTZ 170120C00024000 C 01/20/17 24.0 13.00 15.60
MTZ 170120C00025000 C 01/20/17 25.0 11.90 13.70
MTZ 170120C00026000 C 01/20/17 26.0 11.00 13.60
MTZ 170120C00027000 C 01/20/17 27.0 10.00 12.60
MTZ 170120C00028000 C 01/20/17 28.0 9.00 11.50
MTZ 170120C00029000 C 01/20/17 29.0 8.10 10.80
MTZ 170120C00030000 C 01/20/17 30.0 7.20 8.10
MTZ 170120C00031000 C 01/20/17 31.0 6.20 7.40
MTZ 170120C00032000 C 01/20/17 32.0 5.50 6.30
MTZ 170120C00033000 C 01/20/17 33.0 4.50 5.50
MTZ 170120C00034000 C 01/20/17 34.0 3.70 4.40
MTZ 170120C00035000 C 01/20/17 35.0 3.20 3.60
MTZ 170120C00036000 C 01/20/17 36.0 2.60 2.85
MTZ 170120C00037000 C 01/20/17 37.0 2.00 2.25
MTZ 170120C00038000 C 01/20/17 38.0 1.50 1.75
MTZ 170120C00039000 C 01/20/17 39.0 1.10 1.35
MTZ 170120C00040000 C 01/20/17 40.0 0.80 1.00
MTZ 170120C00041000 C 01/20/17 41.0 0.55 0.75
MTZ 170120C00042000 C 01/20/17 42.0 0.40 0.55
MTZ 170120C00043000 C 01/20/17 43.0 0.25 0.60
MTZ 170120C00044000 C 01/20/17 44.0 0.20 0.50
MTZ 170120C00045000 C 01/20/17 45.0 0.05 0.50
MTZ 170120C00046000 C 01/20/17 46.0 0.00 0.50
MTZ 170120P00012000 P 01/20/17 12.0 0.00 0.25
MTZ 170120P00013000 P 01/20/17 13.0 0.00 0.25
MTZ 170120P00014000 P 01/20/17 14.0 0.00 0.25
MTZ 170120P00015000 P 01/20/17 15.0 0.00 0.25
MTZ 170120P00016000 P 01/20/17 16.0 0.00 0.25
MTZ 170120P00017000 P 01/20/17 17.0 0.00 0.25
MTZ 170120P00018000 P 01/20/17 18.0 0.00 0.90
MTZ 170120P00019000 P 01/20/17 19.0 0.00 0.25
MTZ 170120P00020000 P 01/20/17 20.0 0.00 0.25
MTZ 170120P00021000 P 01/20/17 21.0 0.00 0.25
MTZ 170120P00022000 P 01/20/17 22.0 0.00 0.95
MTZ 170120P00023000 P 01/20/17 23.0 0.00 0.25
MTZ 170120P00024000 P 01/20/17 24.0 0.00 0.50
MTZ 170120P00025000 P 01/20/17 25.0 0.00 0.50
MTZ 170120P00026000 P 01/20/17 26.0 0.00 0.50
MTZ 170120P00027000 P 01/20/17 27.0 0.00 0.50
MTZ 170120P00028000 P 01/20/17 28.0 0.00 0.50
MTZ 170120P00029000 P 01/20/17 29.0 0.05 0.50
MTZ 170120P00030000 P 01/20/17 30.0 0.05 0.50
MTZ 170120P00031000 P 01/20/17 31.0 0.20 0.50
MTZ 170120P00032000 P 01/20/17 32.0 0.30 0.45
MTZ 170120P00033000 P 01/20/17 33.0 0.50 0.65
MTZ 170120P00034000 P 01/20/17 34.0 0.65 0.85
MTZ 170120P00035000 P 01/20/17 35.0 0.90 1.15
MTZ 170120P00036000 P 01/20/17 36.0 1.25 1.50
MTZ 170120P00037000 P 01/20/17 37.0 1.65 1.90
MTZ 170120P00038000 P 01/20/17 38.0 2.10 2.40
MTZ 170120P00039000 P 01/20/17 39.0 2.75 3.00
MTZ 170120P00040000 P 01/20/17 40.0 3.40 3.80
MTZ 170120P00041000 P 01/20/17 41.0 4.10 4.60
MTZ 170120P00042000 P 01/20/17 42.0 4.30 5.40
MTZ 170120P00043000 P 01/20/17 43.0 5.00 6.30
MTZ 170120P00044000 P 01/20/17 44.0 5.80 7.30
MTZ 170120P00045000 P 01/20/17 45.0 6.60 9.00
MTZ 170120P00046000 P 01/20/17 46.0 7.70 9.30
MTZ 170421C00016000 C 04/21/17 16.0 20.60 23.60
MTZ 170421C00017000 C 04/21/17 17.0 19.90 22.60
MTZ 170421C00018000 C 04/21/17 18.0 18.90 21.60
MTZ 170421C00019000 C 04/21/17 19.0 18.00 20.60
MTZ 170421C00020000 C 04/21/17 20.0 17.00 19.60
MTZ 170421C00021000 C 04/21/17 21.0 16.00 18.60
MTZ 170421C00022000 C 04/21/17 22.0 15.10 17.80
MTZ 170421C00023000 C 04/21/17 23.0 14.10 16.70
MTZ 170421C00024000 C 04/21/17 24.0 13.20 15.60
MTZ 170421C00025000 C 04/21/17 25.0 12.20 14.60
MTZ 170421C00026000 C 04/21/17 26.0 11.40 13.70
MTZ 170421C00027000 C 04/21/17 27.0 10.40 12.40
MTZ 170421C00028000 C 04/21/17 28.0 9.60 11.60
MTZ 170421C00029000 C 04/21/17 29.0 8.80 10.30
MTZ 170421C00030000 C 04/21/17 30.0 8.10 9.60
MTZ 170421C00031000 C 04/21/17 31.0 7.30 8.80
MTZ 170421C00032000 C 04/21/17 32.0 6.50 7.30
MTZ 170421C00033000 C 04/21/17 33.0 5.90 6.70
MTZ 170421C00034000 C 04/21/17 34.0 5.30 6.00
MTZ 170421C00035000 C 04/21/17 35.0 4.80 5.20
MTZ 170421C00036000 C 04/21/17 36.0 4.30 4.60
MTZ 170421C00037000 C 04/21/17 37.0 3.70 4.10
MTZ 170421C00038000 C 04/21/17 38.0 3.30 3.50
MTZ 170421C00039000 C 04/21/17 39.0 2.85 3.10
MTZ 170421C00040000 C 04/21/17 40.0 2.45 2.65
MTZ 170421C00041000 C 04/21/17 41.0 2.10 2.30
MTZ 170421C00042000 C 04/21/17 42.0 1.80 1.95
MTZ 170421C00043000 C 04/21/17 43.0 1.45 1.65
MTZ 170421C00044000 C 04/21/17 44.0 1.20 1.40
MTZ 170421C00045000 C 04/21/17 45.0 1.05 1.20
MTZ 170421C00046000 C 04/21/17 46.0 0.80 1.00
MTZ 170421C00047000 C 04/21/17 47.0 0.75 0.90
MTZ 170421C00048000 C 04/21/17 48.0 0.60 0.90
MTZ 170421C00049000 C 04/21/17 49.0 0.50 0.75
MTZ 170421C00050000 C 04/21/17 50.0 0.40 0.70
MTZ 170421P00016000 P 04/21/17 16.0 0.00 3.20
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 0.05 0.45
MTZ 170421P00020000 P 04/21/17 20.0 0.00 0.30
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 0.05 0.45
MTZ 170421P00024000 P 04/21/17 24.0 0.10 0.55
MTZ 170421P00025000 P 04/21/17 25.0 0.10 0.60
MTZ 170421P00026000 P 04/21/17 26.0 0.20 0.70
MTZ 170421P00027000 P 04/21/17 27.0 0.45 0.80
MTZ 170421P00028000 P 04/21/17 28.0 0.50 0.90
MTZ 170421P00029000 P 04/21/17 29.0 0.65 1.05
MTZ 170421P00030000 P 04/21/17 30.0 0.85 1.20
MTZ 170421P00031000 P 04/21/17 31.0 1.10 1.40
MTZ 170421P00032000 P 04/21/17 32.0 1.35 1.60
MTZ 170421P00033000 P 04/21/17 33.0 1.70 1.90
MTZ 170421P00034000 P 04/21/17 34.0 1.90 2.20
MTZ 170421P00035000 P 04/21/17 35.0 2.45 2.60
MTZ 170421P00036000 P 04/21/17 36.0 2.85 3.10
MTZ 170421P00037000 P 04/21/17 37.0 3.30 3.50
MTZ 170421P00038000 P 04/21/17 38.0 3.80 4.10
MTZ 170421P00039000 P 04/21/17 39.0 4.30 4.60
MTZ 170421P00040000 P 04/21/17 40.0 4.90 5.30
MTZ 170421P00041000 P 04/21/17 41.0 5.50 6.00
MTZ 170421P00042000 P 04/21/17 42.0 6.20 6.70
MTZ 170421P00043000 P 04/21/17 43.0 6.90 7.50
MTZ 170421P00044000 P 04/21/17 44.0 7.50 8.60
MTZ 170421P00045000 P 04/21/17 45.0 7.70 9.10
MTZ 170421P00046000 P 04/21/17 46.0 8.50 10.00
MTZ 170421P00047000 P 04/21/17 47.0 9.30 10.80
MTZ 170421P00048000 P 04/21/17 48.0 10.10 11.70
MTZ 170421P00049000 P 04/21/17 49.0 10.90 12.90
MTZ 170421P00050000 P 04/21/17 50.0 11.90 13.50
MTZ 170721C00019000 C 07/21/17 19.0 18.10 20.70
MTZ 170721C00020000 C 07/21/17 20.0 17.00 20.00
MTZ 170721C00021000 C 07/21/17 21.0 16.00 18.90
MTZ 170721C00022000 C 07/21/17 22.0 15.10 18.00
MTZ 170721C00023000 C 07/21/17 23.0 14.20 17.10
MTZ 170721C00024000 C 07/21/17 24.0 13.30 16.20
MTZ 170721C00025000 C 07/21/17 25.0 13.00 15.40
MTZ 170721C00026000 C 07/21/17 26.0 12.20 13.80
MTZ 170721C00027000 C 07/21/17 27.0 11.30 12.90
MTZ 170721C00028000 C 07/21/17 28.0 10.50 12.10
MTZ 170721C00029000 C 07/21/17 29.0 9.40 11.00
MTZ 170721C00030000 C 07/21/17 30.0 8.70 10.30
MTZ 170721C00031000 C 07/21/17 31.0 7.90 9.50
MTZ 170721C00032000 C 07/21/17 32.0 7.20 8.70
MTZ 170721C00033000 C 07/21/17 33.0 6.50 7.90
MTZ 170721C00034000 C 07/21/17 34.0 6.10 7.30
MTZ 170721C00035000 C 07/21/17 35.0 5.50 6.50
MTZ 170721C00036000 C 07/21/17 36.0 5.20 5.70
MTZ 170721C00037000 C 07/21/17 37.0 4.60 5.70
MTZ 170721C00038000 C 07/21/17 38.0 4.20 5.20
MTZ 170721C00039000 C 07/21/17 39.0 3.60 4.20
MTZ 170721C00040000 C 07/21/17 40.0 3.30 3.80
MTZ 170721C00041000 C 07/21/17 41.0 3.00 3.40
MTZ 170721C00042000 C 07/21/17 42.0 2.65 3.10
MTZ 170721C00043000 C 07/21/17 43.0 2.25 2.70
MTZ 170721C00044000 C 07/21/17 44.0 2.10 2.40
MTZ 170721C00045000 C 07/21/17 45.0 1.85 2.15
MTZ 170721C00046000 C 07/21/17 46.0 1.55 1.95
MTZ 170721C00047000 C 07/21/17 47.0 1.50 1.75
MTZ 170721C00048000 C 07/21/17 48.0 1.15 1.55
MTZ 170721C00049000 C 07/21/17 49.0 1.15 1.35
MTZ 170721C00050000 C 07/21/17 50.0 0.85 1.30
MTZ 170721P00019000 P 07/21/17 19.0 0.05 1.70
MTZ 170721P00020000 P 07/21/17 20.0 0.15 0.55
MTZ 170721P00021000 P 07/21/17 21.0 0.10 0.60
MTZ 170721P00022000 P 07/21/17 22.0 0.20 1.05
MTZ 170721P00023000 P 07/21/17 23.0 0.25 0.75
MTZ 170721P00024000 P 07/21/17 24.0 0.35 1.35
MTZ 170721P00025000 P 07/21/17 25.0 0.50 1.75
MTZ 170721P00026000 P 07/21/17 26.0 0.45 1.95
MTZ 170721P00027000 P 07/21/17 27.0 1.00 1.80
MTZ 170721P00028000 P 07/21/17 28.0 1.05 1.80
MTZ 170721P00029000 P 07/21/17 29.0 1.35 2.00
MTZ 170721P00030000 P 07/21/17 30.0 1.45 1.85
MTZ 170721P00031000 P 07/21/17 31.0 1.60 2.15
MTZ 170721P00032000 P 07/21/17 32.0 1.95 2.45
MTZ 170721P00033000 P 07/21/17 33.0 2.25 2.80
MTZ 170721P00034000 P 07/21/17 34.0 2.75 3.20
MTZ 170721P00035000 P 07/21/17 35.0 3.00 3.60
MTZ 170721P00036000 P 07/21/17 36.0 3.60 4.10
MTZ 170721P00037000 P 07/21/17 37.0 3.90 4.50
MTZ 170721P00038000 P 07/21/17 38.0 4.40 5.00
MTZ 170721P00039000 P 07/21/17 39.0 4.90 5.60
MTZ 170721P00040000 P 07/21/17 40.0 5.50 6.20
MTZ 170721P00041000 P 07/21/17 41.0 6.10 6.90
MTZ 170721P00042000 P 07/21/17 42.0 6.70 8.00
MTZ 170721P00043000 P 07/21/17 43.0 7.00 8.40
MTZ 170721P00044000 P 07/21/17 44.0 8.00 9.00
MTZ 170721P00045000 P 07/21/17 45.0 8.60 9.80
MTZ 170721P00046000 P 07/21/17 46.0 9.40 11.10
MTZ 170721P00047000 P 07/21/17 47.0 10.00 11.60
MTZ 170721P00048000 P 07/21/17 48.0 10.60 12.70
MTZ 170721P00049000 P 07/21/17 49.0 11.40 13.60
MTZ 170721P00050000 P 07/21/17 50.0 12.20 14.00

OPRA data is delayed 15 minutes.