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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 170317C00028000 C 03/17/17 28.0 10.30 13.40
MTZ 170317C00029000 C 03/17/17 29.0 9.30 12.40
MTZ 170317C00030000 C 03/17/17 30.0 9.60 10.60
MTZ 170317C00031000 C 03/17/17 31.0 7.30 9.90
MTZ 170317C00032000 C 03/17/17 32.0 6.30 9.20
MTZ 170317C00033000 C 03/17/17 33.0 5.30 8.00
MTZ 170317C00034000 C 03/17/17 34.0 4.30 7.10
MTZ 170317C00035000 C 03/17/17 35.0 4.90 5.70
MTZ 170317C00036000 C 03/17/17 36.0 3.10 5.40
MTZ 170317C00037000 C 03/17/17 37.0 3.30 3.80
MTZ 170317C00038000 C 03/17/17 38.0 2.60 2.90
MTZ 170317C00039000 C 03/17/17 39.0 1.95 2.25
MTZ 170317C00040000 C 03/17/17 40.0 1.35 1.65
MTZ 170317C00041000 C 03/17/17 41.0 0.95 1.20
MTZ 170317C00042000 C 03/17/17 42.0 0.60 0.85
MTZ 170317C00043000 C 03/17/17 43.0 0.35 0.60
MTZ 170317C00044000 C 03/17/17 44.0 0.20 0.45
MTZ 170317C00045000 C 03/17/17 45.0 0.10 0.30
MTZ 170317C00046000 C 03/17/17 46.0 0.05 0.20
MTZ 170317P00028000 P 03/17/17 28.0 0.00 0.05
MTZ 170317P00029000 P 03/17/17 29.0 0.00 0.15
MTZ 170317P00030000 P 03/17/17 30.0 0.00 0.15
MTZ 170317P00031000 P 03/17/17 31.0 0.00 0.15
MTZ 170317P00032000 P 03/17/17 32.0 0.00 0.25
MTZ 170317P00033000 P 03/17/17 33.0 0.05 0.25
MTZ 170317P00034000 P 03/17/17 34.0 0.15 0.30
MTZ 170317P00035000 P 03/17/17 35.0 0.20 0.25
MTZ 170317P00036000 P 03/17/17 36.0 0.25 0.45
MTZ 170317P00037000 P 03/17/17 37.0 0.40 0.60
MTZ 170317P00038000 P 03/17/17 38.0 0.60 0.90
MTZ 170317P00039000 P 03/17/17 39.0 0.95 1.15
MTZ 170317P00040000 P 03/17/17 40.0 1.35 1.60
MTZ 170317P00041000 P 03/17/17 41.0 1.85 2.20
MTZ 170317P00042000 P 03/17/17 42.0 2.55 4.90
MTZ 170317P00043000 P 03/17/17 43.0 2.75 5.00
MTZ 170317P00044000 P 03/17/17 44.0 3.50 6.20
MTZ 170317P00045000 P 03/17/17 45.0 4.10 6.90
MTZ 170317P00046000 P 03/17/17 46.0 5.10 8.00
MTZ 170421C00016000 C 04/21/17 16.0 22.30 25.40
MTZ 170421C00017000 C 04/21/17 17.0 21.30 24.40
MTZ 170421C00018000 C 04/21/17 18.0 20.30 23.40
MTZ 170421C00019000 C 04/21/17 19.0 19.30 22.40
MTZ 170421C00020000 C 04/21/17 20.0 18.30 21.40
MTZ 170421C00021000 C 04/21/17 21.0 17.30 20.40
MTZ 170421C00022000 C 04/21/17 22.0 16.30 19.30
MTZ 170421C00023000 C 04/21/17 23.0 15.30 18.40
MTZ 170421C00024000 C 04/21/17 24.0 14.30 16.90
MTZ 170421C00025000 C 04/21/17 25.0 13.30 16.40
MTZ 170421C00026000 C 04/21/17 26.0 12.30 15.00
MTZ 170421C00027000 C 04/21/17 27.0 11.30 14.00
MTZ 170421C00028000 C 04/21/17 28.0 10.30 13.00
MTZ 170421C00029000 C 04/21/17 29.0 9.30 12.10
MTZ 170421C00030000 C 04/21/17 30.0 8.50 11.60
MTZ 170421C00031000 C 04/21/17 31.0 7.50 10.20
MTZ 170421C00032000 C 04/21/17 32.0 6.50 9.30
MTZ 170421C00033000 C 04/21/17 33.0 5.70 8.40
MTZ 170421C00034000 C 04/21/17 34.0 4.90 7.60
MTZ 170421C00035000 C 04/21/17 35.0 5.40 6.10
MTZ 170421C00036000 C 04/21/17 36.0 4.70 5.30
MTZ 170421C00037000 C 04/21/17 37.0 4.00 4.50
MTZ 170421C00038000 C 04/21/17 38.0 3.30 3.70
MTZ 170421C00039000 C 04/21/17 39.0 2.70 3.10
MTZ 170421C00040000 C 04/21/17 40.0 2.20 2.45
MTZ 170421C00041000 C 04/21/17 41.0 1.75 2.05
MTZ 170421C00042000 C 04/21/17 42.0 1.35 1.65
MTZ 170421C00043000 C 04/21/17 43.0 1.00 1.30
MTZ 170421C00044000 C 04/21/17 44.0 0.75 1.00
MTZ 170421C00045000 C 04/21/17 45.0 0.55 0.85
MTZ 170421C00046000 C 04/21/17 46.0 0.45 0.65
MTZ 170421C00047000 C 04/21/17 47.0 0.30 0.50
MTZ 170421C00048000 C 04/21/17 48.0 0.20 0.40
MTZ 170421C00049000 C 04/21/17 49.0 0.10 0.30
MTZ 170421C00050000 C 04/21/17 50.0 0.00 0.25
MTZ 170421P00016000 P 04/21/17 16.0 0.00 0.10
MTZ 170421P00017000 P 04/21/17 17.0 0.00 0.15
MTZ 170421P00018000 P 04/21/17 18.0 0.00 0.15
MTZ 170421P00019000 P 04/21/17 19.0 0.00 0.10
MTZ 170421P00020000 P 04/21/17 20.0 0.00 0.15
MTZ 170421P00021000 P 04/21/17 21.0 0.00 0.15
MTZ 170421P00022000 P 04/21/17 22.0 0.00 0.15
MTZ 170421P00023000 P 04/21/17 23.0 0.00 0.15
MTZ 170421P00024000 P 04/21/17 24.0 0.00 0.15
MTZ 170421P00025000 P 04/21/17 25.0 0.00 0.15
MTZ 170421P00026000 P 04/21/17 26.0 0.00 0.20
MTZ 170421P00027000 P 04/21/17 27.0 0.00 0.20
MTZ 170421P00028000 P 04/21/17 28.0 0.05 0.25
MTZ 170421P00029000 P 04/21/17 29.0 0.05 0.35
MTZ 170421P00030000 P 04/21/17 30.0 0.10 0.25
MTZ 170421P00031000 P 04/21/17 31.0 0.15 0.40
MTZ 170421P00032000 P 04/21/17 32.0 0.25 0.50
MTZ 170421P00033000 P 04/21/17 33.0 0.30 0.55
MTZ 170421P00034000 P 04/21/17 34.0 0.40 0.60
MTZ 170421P00035000 P 04/21/17 35.0 0.60 0.80
MTZ 170421P00036000 P 04/21/17 36.0 0.80 1.05
MTZ 170421P00037000 P 04/21/17 37.0 1.00 1.30
MTZ 170421P00038000 P 04/21/17 38.0 1.35 1.60
MTZ 170421P00039000 P 04/21/17 39.0 1.70 2.00
MTZ 170421P00040000 P 04/21/17 40.0 2.15 2.45
MTZ 170421P00041000 P 04/21/17 41.0 2.60 3.00
MTZ 170421P00042000 P 04/21/17 42.0 3.20 3.60
MTZ 170421P00043000 P 04/21/17 43.0 3.90 4.30
MTZ 170421P00044000 P 04/21/17 44.0 4.60 6.40
MTZ 170421P00045000 P 04/21/17 45.0 5.00 7.00
MTZ 170421P00046000 P 04/21/17 46.0 5.80 8.20
MTZ 170421P00047000 P 04/21/17 47.0 6.60 8.90
MTZ 170421P00048000 P 04/21/17 48.0 7.10 10.00
MTZ 170421P00049000 P 04/21/17 49.0 8.00 11.00
MTZ 170421P00050000 P 04/21/17 50.0 9.10 11.70
MTZ 170721C00019000 C 07/21/17 19.0 19.60 22.00
MTZ 170721C00020000 C 07/21/17 20.0 18.70 21.30
MTZ 170721C00021000 C 07/21/17 21.0 17.70 20.30
MTZ 170721C00022000 C 07/21/17 22.0 16.80 19.20
MTZ 170721C00023000 C 07/21/17 23.0 15.90 18.20
MTZ 170721C00024000 C 07/21/17 24.0 15.00 17.20
MTZ 170721C00025000 C 07/21/17 25.0 14.20 16.50
MTZ 170721C00026000 C 07/21/17 26.0 13.30 15.40
MTZ 170721C00027000 C 07/21/17 27.0 12.50 14.70
MTZ 170721C00028000 C 07/21/17 28.0 11.70 13.60
MTZ 170721C00029000 C 07/21/17 29.0 11.00 12.80
MTZ 170721C00030000 C 07/21/17 30.0 10.30 11.90
MTZ 170721C00031000 C 07/21/17 31.0 9.50 11.00
MTZ 170721C00032000 C 07/21/17 32.0 8.80 10.00
MTZ 170721C00033000 C 07/21/17 33.0 8.10 9.20
MTZ 170721C00034000 C 07/21/17 34.0 7.30 8.40
MTZ 170721C00035000 C 07/21/17 35.0 6.80 7.60
MTZ 170721C00036000 C 07/21/17 36.0 6.20 6.90
MTZ 170721C00037000 C 07/21/17 37.0 5.50 6.20
MTZ 170721C00038000 C 07/21/17 38.0 5.00 5.50
MTZ 170721C00039000 C 07/21/17 39.0 4.40 4.90
MTZ 170721C00040000 C 07/21/17 40.0 4.00 4.40
MTZ 170721C00041000 C 07/21/17 41.0 3.40 3.90
MTZ 170721C00042000 C 07/21/17 42.0 3.00 3.50
MTZ 170721C00043000 C 07/21/17 43.0 2.65 3.10
MTZ 170721C00044000 C 07/21/17 44.0 2.25 2.65
MTZ 170721C00045000 C 07/21/17 45.0 1.95 2.30
MTZ 170721C00046000 C 07/21/17 46.0 1.65 2.05
MTZ 170721C00047000 C 07/21/17 47.0 1.45 1.80
MTZ 170721C00048000 C 07/21/17 48.0 1.20 1.55
MTZ 170721C00049000 C 07/21/17 49.0 1.00 1.40
MTZ 170721C00050000 C 07/21/17 50.0 0.85 1.25
MTZ 170721P00019000 P 07/21/17 19.0 0.00 0.30
MTZ 170721P00020000 P 07/21/17 20.0 0.05 0.30
MTZ 170721P00021000 P 07/21/17 21.0 0.05 0.35
MTZ 170721P00022000 P 07/21/17 22.0 0.10 0.40
MTZ 170721P00023000 P 07/21/17 23.0 0.10 0.45
MTZ 170721P00024000 P 07/21/17 24.0 0.15 0.50
MTZ 170721P00025000 P 07/21/17 25.0 0.20 0.55
MTZ 170721P00026000 P 07/21/17 26.0 0.30 0.65
MTZ 170721P00027000 P 07/21/17 27.0 0.40 0.70
MTZ 170721P00028000 P 07/21/17 28.0 0.50 0.90
MTZ 170721P00029000 P 07/21/17 29.0 0.55 1.10
MTZ 170721P00030000 P 07/21/17 30.0 0.75 1.10
MTZ 170721P00031000 P 07/21/17 31.0 0.80 1.10
MTZ 170721P00032000 P 07/21/17 32.0 1.05 1.30
MTZ 170721P00033000 P 07/21/17 33.0 1.25 1.55
MTZ 170721P00034000 P 07/21/17 34.0 1.50 1.80
MTZ 170721P00035000 P 07/21/17 35.0 1.80 2.15
MTZ 170721P00036000 P 07/21/17 36.0 2.10 2.40
MTZ 170721P00037000 P 07/21/17 37.0 2.45 2.80
MTZ 170721P00038000 P 07/21/17 38.0 2.90 3.20
MTZ 170721P00039000 P 07/21/17 39.0 3.30 3.70
MTZ 170721P00040000 P 07/21/17 40.0 3.70 4.20
MTZ 170721P00041000 P 07/21/17 41.0 4.20 4.70
MTZ 170721P00042000 P 07/21/17 42.0 4.80 5.30
MTZ 170721P00043000 P 07/21/17 43.0 5.30 5.90
MTZ 170721P00044000 P 07/21/17 44.0 6.10 6.60
MTZ 170721P00045000 P 07/21/17 45.0 6.70 7.20
MTZ 170721P00046000 P 07/21/17 46.0 7.40 8.40
MTZ 170721P00047000 P 07/21/17 47.0 8.20 8.90
MTZ 170721P00048000 P 07/21/17 48.0 8.60 9.80
MTZ 170721P00049000 P 07/21/17 49.0 9.40 10.70
MTZ 170721P00050000 P 07/21/17 50.0 10.20 11.50
MTZ 171020C00030000 C 10/20/17 30.0 10.00 12.50
MTZ 171020C00031000 C 10/20/17 31.0 9.20 11.70
MTZ 171020C00032000 C 10/20/17 32.0 8.50 11.00
MTZ 171020C00033000 C 10/20/17 33.0 7.80 10.30
MTZ 171020C00034000 C 10/20/17 34.0 8.50 10.00
MTZ 171020C00035000 C 10/20/17 35.0 7.90 9.10
MTZ 171020C00036000 C 10/20/17 36.0 7.30 8.30
MTZ 171020C00037000 C 10/20/17 37.0 6.70 7.30
MTZ 171020C00038000 C 10/20/17 38.0 6.10 7.00
MTZ 171020C00039000 C 10/20/17 39.0 5.60 6.20
MTZ 171020C00040000 C 10/20/17 40.0 5.10 5.70
MTZ 171020C00041000 C 10/20/17 41.0 4.60 5.30
MTZ 171020C00042000 C 10/20/17 42.0 4.10 4.80
MTZ 171020C00043000 C 10/20/17 43.0 3.70 4.40
MTZ 171020C00044000 C 10/20/17 44.0 3.40 4.10
MTZ 171020C00045000 C 10/20/17 45.0 3.10 3.70
MTZ 171020C00046000 C 10/20/17 46.0 2.70 3.40
MTZ 171020C00047000 C 10/20/17 47.0 2.55 3.10
MTZ 171020P00030000 P 10/20/17 30.0 1.20 1.65
MTZ 171020P00031000 P 10/20/17 31.0 1.55 2.05
MTZ 171020P00032000 P 10/20/17 32.0 1.80 2.15
MTZ 171020P00033000 P 10/20/17 33.0 2.05 2.65
MTZ 171020P00034000 P 10/20/17 34.0 2.40 2.85
MTZ 171020P00035000 P 10/20/17 35.0 2.70 3.40
MTZ 171020P00036000 P 10/20/17 36.0 2.95 3.60
MTZ 171020P00037000 P 10/20/17 37.0 3.40 4.20
MTZ 171020P00038000 P 10/20/17 38.0 3.80 4.40
MTZ 171020P00039000 P 10/20/17 39.0 4.30 4.90
MTZ 171020P00040000 P 10/20/17 40.0 4.70 5.40
MTZ 171020P00041000 P 10/20/17 41.0 5.30 5.90
MTZ 171020P00042000 P 10/20/17 42.0 5.90 6.60
MTZ 171020P00043000 P 10/20/17 43.0 6.50 7.00
MTZ 171020P00044000 P 10/20/17 44.0 7.10 7.80
MTZ 171020P00045000 P 10/20/17 45.0 7.80 8.30
MTZ 171020P00046000 P 10/20/17 46.0 8.50 9.10
MTZ 171020P00047000 P 10/20/17 47.0 9.20 9.70

OPRA data is delayed 15 minutes.