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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 160819C00014000 C 08/19/16 14.0 9.40 10.90
MTZ 160819C00015000 C 08/19/16 15.0 8.40 9.90
MTZ 160819C00016000 C 08/19/16 16.0 7.40 8.90
MTZ 160819C00017000 C 08/19/16 17.0 6.40 7.90
MTZ 160819C00018000 C 08/19/16 18.0 5.50 7.00
MTZ 160819C00019000 C 08/19/16 19.0 4.70 5.70
MTZ 160819C00020000 C 08/19/16 20.0 3.80 4.80
MTZ 160819C00021000 C 08/19/16 21.0 3.00 3.90
MTZ 160819C00022000 C 08/19/16 22.0 2.25 2.85
MTZ 160819C00023000 C 08/19/16 23.0 1.75 1.95
MTZ 160819C00024000 C 08/19/16 24.0 1.10 1.35
MTZ 160819C00025000 C 08/19/16 25.0 0.65 0.90
MTZ 160819C00026000 C 08/19/16 26.0 0.40 0.55
MTZ 160819C00027000 C 08/19/16 27.0 0.20 0.45
MTZ 160819C00028000 C 08/19/16 28.0 0.00 0.50
MTZ 160819C00029000 C 08/19/16 29.0 0.00 0.45
MTZ 160819C00030000 C 08/19/16 30.0 0.00 0.40
MTZ 160819C00031000 C 08/19/16 31.0 0.00 0.50
MTZ 160819C00032000 C 08/19/16 32.0 0.00 0.35
MTZ 160819P00014000 P 08/19/16 14.0 0.00 0.35
MTZ 160819P00015000 P 08/19/16 15.0 0.00 0.25
MTZ 160819P00016000 P 08/19/16 16.0 0.00 0.35
MTZ 160819P00017000 P 08/19/16 17.0 0.00 0.35
MTZ 160819P00018000 P 08/19/16 18.0 0.00 0.40
MTZ 160819P00019000 P 08/19/16 19.0 0.00 0.40
MTZ 160819P00020000 P 08/19/16 20.0 0.00 0.45
MTZ 160819P00021000 P 08/19/16 21.0 0.20 0.40
MTZ 160819P00022000 P 08/19/16 22.0 0.40 0.50
MTZ 160819P00023000 P 08/19/16 23.0 0.70 0.85
MTZ 160819P00024000 P 08/19/16 24.0 1.05 1.25
MTZ 160819P00025000 P 08/19/16 25.0 1.60 1.80
MTZ 160819P00026000 P 08/19/16 26.0 2.25 2.50
MTZ 160819P00027000 P 08/19/16 27.0 2.70 3.60
MTZ 160819P00028000 P 08/19/16 28.0 3.60 4.50
MTZ 160819P00029000 P 08/19/16 29.0 4.50 5.50
MTZ 160819P00030000 P 08/19/16 30.0 5.40 6.80
MTZ 160819P00031000 P 08/19/16 31.0 6.10 7.60
MTZ 160819P00032000 P 08/19/16 32.0 7.10 8.60
MTZ 160916C00016000 C 09/16/16 16.0 7.50 9.00
MTZ 160916C00017000 C 09/16/16 17.0 6.50 8.00
MTZ 160916C00018000 C 09/16/16 18.0 5.50 7.00
MTZ 160916C00019000 C 09/16/16 19.0 4.60 5.90
MTZ 160916C00020000 C 09/16/16 20.0 4.10 4.80
MTZ 160916C00021000 C 09/16/16 21.0 3.20 4.10
MTZ 160916C00022000 C 09/16/16 22.0 2.75 3.00
MTZ 160916C00023000 C 09/16/16 23.0 2.05 2.25
MTZ 160916C00024000 C 09/16/16 24.0 1.50 1.70
MTZ 160916C00025000 C 09/16/16 25.0 1.05 1.15
MTZ 160916C00026000 C 09/16/16 26.0 0.70 0.85
MTZ 160916C00027000 C 09/16/16 27.0 0.45 0.60
MTZ 160916C00028000 C 09/16/16 28.0 0.25 0.50
MTZ 160916C00029000 C 09/16/16 29.0 0.05 0.40
MTZ 160916C00030000 C 09/16/16 30.0 0.00 0.30
MTZ 160916C00031000 C 09/16/16 31.0 0.00 0.25
MTZ 160916C00032000 C 09/16/16 32.0 0.00 0.25
MTZ 160916C00033000 C 09/16/16 33.0 0.00 0.25
MTZ 160916C00034000 C 09/16/16 34.0 0.00 0.25
MTZ 160916P00016000 P 09/16/16 16.0 0.00 0.25
MTZ 160916P00017000 P 09/16/16 17.0 0.00 0.25
MTZ 160916P00018000 P 09/16/16 18.0 0.05 0.30
MTZ 160916P00019000 P 09/16/16 19.0 0.10 0.35
MTZ 160916P00020000 P 09/16/16 20.0 0.25 0.50
MTZ 160916P00021000 P 09/16/16 21.0 0.45 0.65
MTZ 160916P00022000 P 09/16/16 22.0 0.70 0.85
MTZ 160916P00023000 P 09/16/16 23.0 1.00 1.15
MTZ 160916P00024000 P 09/16/16 24.0 1.40 1.60
MTZ 160916P00025000 P 09/16/16 25.0 1.90 2.15
MTZ 160916P00026000 P 09/16/16 26.0 2.55 2.75
MTZ 160916P00027000 P 09/16/16 27.0 2.90 3.70
MTZ 160916P00028000 P 09/16/16 28.0 3.90 4.60
MTZ 160916P00029000 P 09/16/16 29.0 4.60 5.50
MTZ 160916P00030000 P 09/16/16 30.0 5.40 6.50
MTZ 160916P00031000 P 09/16/16 31.0 6.20 7.70
MTZ 160916P00032000 P 09/16/16 32.0 7.20 8.70
MTZ 160916P00033000 P 09/16/16 33.0 8.10 9.50
MTZ 160916P00034000 P 09/16/16 34.0 9.10 10.50
MTZ 161021C00006000 C 10/21/16 6.0 17.40 19.00
MTZ 161021C00007000 C 10/21/16 7.0 14.80 19.30
MTZ 161021C00008000 C 10/21/16 8.0 15.40 17.00
MTZ 161021C00009000 C 10/21/16 9.0 14.40 16.00
MTZ 161021C00010000 C 10/21/16 10.0 13.40 15.00
MTZ 161021C00011000 C 10/21/16 11.0 12.40 14.10
MTZ 161021C00012000 C 10/21/16 12.0 11.40 13.10
MTZ 161021C00013000 C 10/21/16 13.0 10.30 12.10
MTZ 161021C00014000 C 10/21/16 14.0 9.20 11.40
MTZ 161021C00015000 C 10/21/16 15.0 8.60 10.00
MTZ 161021C00016000 C 10/21/16 16.0 7.30 9.00
MTZ 161021C00017000 C 10/21/16 17.0 6.70 8.10
MTZ 161021C00018000 C 10/21/16 18.0 6.00 7.00
MTZ 161021C00019000 C 10/21/16 19.0 5.10 6.10
MTZ 161021C00020000 C 10/21/16 20.0 4.30 5.20
MTZ 161021C00021000 C 10/21/16 21.0 3.50 4.40
MTZ 161021C00022000 C 10/21/16 22.0 3.00 3.30
MTZ 161021C00023000 C 10/21/16 23.0 2.35 2.65
MTZ 161021C00024000 C 10/21/16 24.0 1.75 2.05
MTZ 161021C00025000 C 10/21/16 25.0 1.45 1.60
MTZ 161021C00026000 C 10/21/16 26.0 1.05 1.20
MTZ 161021C00027000 C 10/21/16 27.0 0.75 0.90
MTZ 161021C00028000 C 10/21/16 28.0 0.55 0.70
MTZ 161021C00029000 C 10/21/16 29.0 0.30 0.65
MTZ 161021C00030000 C 10/21/16 30.0 0.15 0.50
MTZ 161021C00031000 C 10/21/16 31.0 0.00 0.50
MTZ 161021C00032000 C 10/21/16 32.0 0.00 0.50
MTZ 161021C00033000 C 10/21/16 33.0 0.00 0.50
MTZ 161021C00034000 C 10/21/16 34.0 0.00 0.50
MTZ 161021P00006000 P 10/21/16 6.0 0.00 0.40
MTZ 161021P00007000 P 10/21/16 7.0 0.00 0.40
MTZ 161021P00008000 P 10/21/16 8.0 0.00 0.40
MTZ 161021P00009000 P 10/21/16 9.0 0.00 0.40
MTZ 161021P00010000 P 10/21/16 10.0 0.00 0.40
MTZ 161021P00011000 P 10/21/16 11.0 0.00 0.45
MTZ 161021P00012000 P 10/21/16 12.0 0.00 0.50
MTZ 161021P00013000 P 10/21/16 13.0 0.00 0.50
MTZ 161021P00014000 P 10/21/16 14.0 0.00 0.50
MTZ 161021P00015000 P 10/21/16 15.0 0.00 0.25
MTZ 161021P00016000 P 10/21/16 16.0 0.05 0.30
MTZ 161021P00017000 P 10/21/16 17.0 0.00 0.50
MTZ 161021P00018000 P 10/21/16 18.0 0.20 0.45
MTZ 161021P00019000 P 10/21/16 19.0 0.30 0.60
MTZ 161021P00020000 P 10/21/16 20.0 0.45 0.75
MTZ 161021P00021000 P 10/21/16 21.0 0.70 0.85
MTZ 161021P00022000 P 10/21/16 22.0 1.00 1.15
MTZ 161021P00023000 P 10/21/16 23.0 1.35 1.50
MTZ 161021P00024000 P 10/21/16 24.0 1.80 1.95
MTZ 161021P00025000 P 10/21/16 25.0 2.30 2.45
MTZ 161021P00026000 P 10/21/16 26.0 2.90 3.10
MTZ 161021P00027000 P 10/21/16 27.0 3.60 3.80
MTZ 161021P00028000 P 10/21/16 28.0 4.20 4.80
MTZ 161021P00029000 P 10/21/16 29.0 5.00 6.00
MTZ 161021P00030000 P 10/21/16 30.0 5.60 6.60
MTZ 161021P00031000 P 10/21/16 31.0 6.30 7.60
MTZ 161021P00032000 P 10/21/16 32.0 7.30 8.60
MTZ 161021P00033000 P 10/21/16 33.0 8.20 9.60
MTZ 161021P00034000 P 10/21/16 34.0 9.20 10.50
MTZ 170120C00012000 C 01/20/17 12.0 11.50 13.30
MTZ 170120C00013000 C 01/20/17 13.0 10.50 12.40
MTZ 170120C00014000 C 01/20/17 14.0 8.10 12.60
MTZ 170120C00015000 C 01/20/17 15.0 8.80 10.10
MTZ 170120C00016000 C 01/20/17 16.0 7.90 9.30
MTZ 170120C00017000 C 01/20/17 17.0 7.30 8.30
MTZ 170120C00018000 C 01/20/17 18.0 6.50 7.50
MTZ 170120C00019000 C 01/20/17 19.0 5.70 6.70
MTZ 170120C00020000 C 01/20/17 20.0 5.00 6.00
MTZ 170120C00021000 C 01/20/17 21.0 4.40 4.80
MTZ 170120C00022000 C 01/20/17 22.0 3.70 4.10
MTZ 170120C00023000 C 01/20/17 23.0 3.10 3.50
MTZ 170120C00024000 C 01/20/17 24.0 2.55 3.00
MTZ 170120C00025000 C 01/20/17 25.0 2.25 2.50
MTZ 170120C00026000 C 01/20/17 26.0 1.90 2.10
MTZ 170120C00027000 C 01/20/17 27.0 1.50 1.75
MTZ 170120C00028000 C 01/20/17 28.0 1.25 1.45
MTZ 170120C00029000 C 01/20/17 29.0 0.80 1.20
MTZ 170120C00030000 C 01/20/17 30.0 0.65 1.00
MTZ 170120C00031000 C 01/20/17 31.0 0.50 0.90
MTZ 170120C00032000 C 01/20/17 32.0 0.35 0.75
MTZ 170120C00033000 C 01/20/17 33.0 0.10 0.65
MTZ 170120C00034000 C 01/20/17 34.0 0.05 0.55
MTZ 170120C00035000 C 01/20/17 35.0 0.00 0.50
MTZ 170120C00036000 C 01/20/17 36.0 0.00 0.35
MTZ 170120P00012000 P 01/20/17 12.0 0.00 0.50
MTZ 170120P00013000 P 01/20/17 13.0 0.00 0.50
MTZ 170120P00014000 P 01/20/17 14.0 0.05 0.55
MTZ 170120P00015000 P 01/20/17 15.0 0.10 0.60
MTZ 170120P00016000 P 01/20/17 16.0 0.25 0.75
MTZ 170120P00017000 P 01/20/17 17.0 0.35 0.80
MTZ 170120P00018000 P 01/20/17 18.0 0.55 1.00
MTZ 170120P00019000 P 01/20/17 19.0 0.75 1.20
MTZ 170120P00020000 P 01/20/17 20.0 1.05 1.35
MTZ 170120P00021000 P 01/20/17 21.0 1.35 1.55
MTZ 170120P00022000 P 01/20/17 22.0 1.75 1.90
MTZ 170120P00023000 P 01/20/17 23.0 2.15 2.30
MTZ 170120P00024000 P 01/20/17 24.0 2.60 2.80
MTZ 170120P00025000 P 01/20/17 25.0 3.10 3.30
MTZ 170120P00026000 P 01/20/17 26.0 3.60 3.90
MTZ 170120P00027000 P 01/20/17 27.0 4.20 4.60
MTZ 170120P00028000 P 01/20/17 28.0 5.00 5.30
MTZ 170120P00029000 P 01/20/17 29.0 5.70 6.30
MTZ 170120P00030000 P 01/20/17 30.0 6.30 7.10
MTZ 170120P00031000 P 01/20/17 31.0 7.10 8.00
MTZ 170120P00032000 P 01/20/17 32.0 8.00 8.80
MTZ 170120P00033000 P 01/20/17 33.0 8.90 9.70
MTZ 170120P00034000 P 01/20/17 34.0 9.70 11.10
MTZ 170120P00035000 P 01/20/17 35.0 10.10 11.90
MTZ 170120P00036000 P 01/20/17 36.0 11.00 13.00

OPRA data is delayed 15 minutes.