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 (2014-12-26)Premium Content

Mastec Inc (MTZ)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 150117C00014000 C 01/17/15 14.0 6.20 8.20
MTZ 150117C00015000 C 01/17/15 15.0 5.20 7.20
MTZ 150117C00016000 C 01/17/15 16.0 4.20 6.10
MTZ 150117C00017000 C 01/17/15 17.0 3.30 5.30
MTZ 150117C00018000 C 01/17/15 18.0 2.45 4.50
MTZ 150117C00019000 C 01/17/15 19.0 1.60 3.70
MTZ 150117C00020000 C 01/17/15 20.0 1.95 2.20
MTZ 150117C00021000 C 01/17/15 21.0 1.35 1.55
MTZ 150117C00022500 C 01/17/15 22.5 0.65 0.95
MTZ 150117C00024000 C 01/17/15 24.0 0.35 0.60
MTZ 150117C00025000 C 01/17/15 25.0 0.00 0.80
MTZ 150117C00026000 C 01/17/15 26.0 0.00 0.40
MTZ 150117C00027000 C 01/17/15 27.0 0.00 0.25
MTZ 150117C00028000 C 01/17/15 28.0 0.00 0.60
MTZ 150117C00029000 C 01/17/15 29.0 0.00 0.60
MTZ 150117C00030000 C 01/17/15 30.0 0.00 0.20
MTZ 150117C00031000 C 01/17/15 31.0 0.05 0.50
MTZ 150117C00032000 C 01/17/15 32.0 0.00 0.15
MTZ 150117C00033000 C 01/17/15 33.0 0.00 0.50
MTZ 150117C00034000 C 01/17/15 34.0 0.00 0.55
MTZ 150117C00035000 C 01/17/15 35.0 0.00 0.50
MTZ 150117C00036000 C 01/17/15 36.0 0.00 0.50
MTZ 150117C00037000 C 01/17/15 37.0 0.00 0.50
MTZ 150117C00038000 C 01/17/15 38.0 0.00 0.50
MTZ 150117C00039000 C 01/17/15 39.0 0.00 0.50
MTZ 150117C00040000 C 01/17/15 40.0 0.00 0.30
MTZ 150117C00041000 C 01/17/15 41.0 0.00 0.55
MTZ 150117C00042000 C 01/17/15 42.0 0.00 0.50
MTZ 150117C00043000 C 01/17/15 43.0 0.00 0.30
MTZ 150117C00044000 C 01/17/15 44.0 0.00 0.30
MTZ 150117C00045000 C 01/17/15 45.0 0.00 0.25
MTZ 150117C00046000 C 01/17/15 46.0 0.00 0.25
MTZ 150117C00050000 C 01/17/15 50.0 0.00 0.25
MTZ 150117C00055000 C 01/17/15 55.0 0.00 0.25
MTZ 150117P00014000 P 01/17/15 14.0 0.00 0.30
MTZ 150117P00015000 P 01/17/15 15.0 0.00 0.30
MTZ 150117P00016000 P 01/17/15 16.0 0.00 0.35
MTZ 150117P00017000 P 01/17/15 17.0 0.00 0.50
MTZ 150117P00018000 P 01/17/15 18.0 0.00 0.50
MTZ 150117P00019000 P 01/17/15 19.0 0.35 0.75
MTZ 150117P00020000 P 01/17/15 20.0 0.55 0.85
MTZ 150117P00021000 P 01/17/15 21.0 0.95 1.15
MTZ 150117P00022500 P 01/17/15 22.5 1.80 2.05
MTZ 150117P00024000 P 01/17/15 24.0 2.75 3.70
MTZ 150117P00025000 P 01/17/15 25.0 3.50 4.60
MTZ 150117P00026000 P 01/17/15 26.0 4.00 6.00
MTZ 150117P00027000 P 01/17/15 27.0 5.00 7.00
MTZ 150117P00028000 P 01/17/15 28.0 5.90 7.90
MTZ 150117P00029000 P 01/17/15 29.0 6.90 8.90
MTZ 150117P00030000 P 01/17/15 30.0 7.90 9.90
MTZ 150117P00031000 P 01/17/15 31.0 8.90 10.80
MTZ 150117P00032000 P 01/17/15 32.0 9.90 11.80
MTZ 150117P00033000 P 01/17/15 33.0 10.50 13.10
MTZ 150117P00034000 P 01/17/15 34.0 11.50 14.20
MTZ 150117P00035000 P 01/17/15 35.0 12.50 15.20
MTZ 150117P00036000 P 01/17/15 36.0 14.10 16.20
MTZ 150117P00037000 P 01/17/15 37.0 15.10 16.90
MTZ 150117P00038000 P 01/17/15 38.0 16.10 17.90
MTZ 150117P00039000 P 01/17/15 39.0 16.20 19.20
MTZ 150117P00040000 P 01/17/15 40.0 17.50 20.20
MTZ 150117P00041000 P 01/17/15 41.0 18.20 21.20
MTZ 150117P00042000 P 01/17/15 42.0 19.40 22.20
MTZ 150117P00043000 P 01/17/15 43.0 20.30 23.20
MTZ 150117P00044000 P 01/17/15 44.0 20.70 24.60
MTZ 150117P00045000 P 01/17/15 45.0 21.70 25.60
MTZ 150117P00046000 P 01/17/15 46.0 22.70 26.60
MTZ 150117P00050000 P 01/17/15 50.0 26.70 30.60
MTZ 150117P00055000 P 01/17/15 55.0 31.70 36.00
MTZ 150220C00013000 C 02/20/15 13.0 7.30 9.30
MTZ 150220C00014000 C 02/20/15 14.0 6.30 8.50
MTZ 150220C00015000 C 02/20/15 15.0 5.40 7.60
MTZ 150220C00016000 C 02/20/15 16.0 4.50 6.70
MTZ 150220C00017000 C 02/20/15 17.0 3.70 5.80
MTZ 150220C00018000 C 02/20/15 18.0 2.95 5.00
MTZ 150220C00019000 C 02/20/15 19.0 3.10 3.80
MTZ 150220C00020000 C 02/20/15 20.0 2.50 2.95
MTZ 150220C00021000 C 02/20/15 21.0 1.90 2.45
MTZ 150220C00022000 C 02/20/15 22.0 1.50 2.00
MTZ 150220C00023000 C 02/20/15 23.0 1.05 1.65
MTZ 150220C00024000 C 02/20/15 24.0 0.80 1.25
MTZ 150220C00025000 C 02/20/15 25.0 0.55 1.10
MTZ 150220C00026000 C 02/20/15 26.0 0.40 0.90
MTZ 150220C00027000 C 02/20/15 27.0 0.30 1.00
MTZ 150220C00028000 C 02/20/15 28.0 0.05 1.00
MTZ 150220C00029000 C 02/20/15 29.0 0.00 0.90
MTZ 150220P00013000 P 02/20/15 13.0 0.00 0.50
MTZ 150220P00014000 P 02/20/15 14.0 0.00 0.70
MTZ 150220P00015000 P 02/20/15 15.0 0.00 0.75
MTZ 150220P00016000 P 02/20/15 16.0 0.00 0.85
MTZ 150220P00017000 P 02/20/15 17.0 0.10 1.00
MTZ 150220P00018000 P 02/20/15 18.0 0.55 1.25
MTZ 150220P00019000 P 02/20/15 19.0 0.80 1.35
MTZ 150220P00020000 P 02/20/15 20.0 1.15 1.75
MTZ 150220P00021000 P 02/20/15 21.0 1.60 2.20
MTZ 150220P00022000 P 02/20/15 22.0 2.10 2.75
MTZ 150220P00023000 P 02/20/15 23.0 2.75 3.40
MTZ 150220P00024000 P 02/20/15 24.0 3.40 4.40
MTZ 150220P00025000 P 02/20/15 25.0 4.10 5.10
MTZ 150220P00026000 P 02/20/15 26.0 4.40 6.60
MTZ 150220P00027000 P 02/20/15 27.0 5.30 7.50
MTZ 150220P00028000 P 02/20/15 28.0 6.20 8.30
MTZ 150220P00029000 P 02/20/15 29.0 7.20 9.20
MTZ 150417C00012000 C 04/17/15 12.0 8.30 10.30
MTZ 150417C00013000 C 04/17/15 13.0 7.40 9.50
MTZ 150417C00014000 C 04/17/15 14.0 6.50 8.60
MTZ 150417C00015000 C 04/17/15 15.0 6.10 7.70
MTZ 150417C00016000 C 04/17/15 16.0 4.80 6.90
MTZ 150417C00017000 C 04/17/15 17.0 4.00 6.20
MTZ 150417C00018000 C 04/17/15 18.0 3.30 5.40
MTZ 150417C00019000 C 04/17/15 19.0 3.80 4.20
MTZ 150417C00020000 C 04/17/15 20.0 3.20 3.60
MTZ 150417C00021000 C 04/17/15 21.0 2.70 2.95
MTZ 150417C00022000 C 04/17/15 22.0 2.20 2.50
MTZ 150417C00023000 C 04/17/15 23.0 1.80 2.15
MTZ 150417C00024000 C 04/17/15 24.0 1.50 1.80
MTZ 150417C00025000 C 04/17/15 25.0 1.25 1.60
MTZ 150417C00026000 C 04/17/15 26.0 1.00 1.35
MTZ 150417C00027000 C 04/17/15 27.0 0.85 1.10
MTZ 150417C00028000 C 04/17/15 28.0 0.70 1.20
MTZ 150417C00029000 C 04/17/15 29.0 0.55 1.10
MTZ 150417C00030000 C 04/17/15 30.0 0.45 1.05
MTZ 150417C00031000 C 04/17/15 31.0 0.00 0.95
MTZ 150417C00032000 C 04/17/15 32.0 0.00 0.90
MTZ 150417C00033000 C 04/17/15 33.0 0.00 0.60
MTZ 150417C00034000 C 04/17/15 34.0 0.00 0.80
MTZ 150417C00035000 C 04/17/15 35.0 0.00 0.75
MTZ 150417C00036000 C 04/17/15 36.0 0.00 0.50
MTZ 150417C00037000 C 04/17/15 37.0 0.00 0.70
MTZ 150417C00038000 C 04/17/15 38.0 0.00 0.70
MTZ 150417C00039000 C 04/17/15 39.0 0.00 0.35
MTZ 150417C00040000 C 04/17/15 40.0 0.00 0.65
MTZ 150417C00041000 C 04/17/15 41.0 0.00 0.65
MTZ 150417C00042000 C 04/17/15 42.0 0.00 0.60
MTZ 150417C00043000 C 04/17/15 43.0 0.00 0.60
MTZ 150417C00044000 C 04/17/15 44.0 0.00 0.60
MTZ 150417C00045000 C 04/17/15 45.0 0.00 0.60
MTZ 150417C00046000 C 04/17/15 46.0 0.00 0.40
MTZ 150417P00012000 P 04/17/15 12.0 0.00 0.65
MTZ 150417P00013000 P 04/17/15 13.0 0.00 0.70
MTZ 150417P00014000 P 04/17/15 14.0 0.10 0.80
MTZ 150417P00015000 P 04/17/15 15.0 0.25 0.95
MTZ 150417P00016000 P 04/17/15 16.0 0.15 1.10
MTZ 150417P00017000 P 04/17/15 17.0 0.85 1.15
MTZ 150417P00018000 P 04/17/15 18.0 1.15 1.55
MTZ 150417P00019000 P 04/17/15 19.0 1.50 1.85
MTZ 150417P00020000 P 04/17/15 20.0 1.90 2.40
MTZ 150417P00021000 P 04/17/15 21.0 2.25 2.75
MTZ 150417P00022000 P 04/17/15 22.0 2.80 3.30
MTZ 150417P00023000 P 04/17/15 23.0 3.50 4.00
MTZ 150417P00024000 P 04/17/15 24.0 4.10 4.50
MTZ 150417P00025000 P 04/17/15 25.0 4.90 5.50
MTZ 150417P00026000 P 04/17/15 26.0 5.60 6.30
MTZ 150417P00027000 P 04/17/15 27.0 5.70 7.80
MTZ 150417P00028000 P 04/17/15 28.0 6.50 8.60
MTZ 150417P00029000 P 04/17/15 29.0 7.40 9.30
MTZ 150417P00030000 P 04/17/15 30.0 8.30 10.40
MTZ 150417P00031000 P 04/17/15 31.0 9.30 10.80
MTZ 150417P00032000 P 04/17/15 32.0 10.10 12.20
MTZ 150417P00033000 P 04/17/15 33.0 11.40 13.50
MTZ 150417P00034000 P 04/17/15 34.0 11.80 14.40
MTZ 150417P00035000 P 04/17/15 35.0 12.70 15.40
MTZ 150417P00036000 P 04/17/15 36.0 13.70 16.40
MTZ 150417P00037000 P 04/17/15 37.0 14.70 17.40
MTZ 150417P00038000 P 04/17/15 38.0 15.70 18.30
MTZ 150417P00039000 P 04/17/15 39.0 16.60 19.30
MTZ 150417P00040000 P 04/17/15 40.0 17.30 20.30
MTZ 150417P00041000 P 04/17/15 41.0 18.30 21.30
MTZ 150417P00042000 P 04/17/15 42.0 19.30 22.30
MTZ 150417P00043000 P 04/17/15 43.0 20.10 23.20
MTZ 150417P00044000 P 04/17/15 44.0 20.80 24.70
MTZ 150417P00045000 P 04/17/15 45.0 21.80 25.70
MTZ 150417P00046000 P 04/17/15 46.0 23.20 26.60
MTZ 150717C00010000 C 07/17/15 10.0 10.10 12.30
MTZ 150717C00011000 C 07/17/15 11.0 9.40 11.70
MTZ 150717C00012000 C 07/17/15 12.0 8.70 10.80
MTZ 150717C00013000 C 07/17/15 13.0 7.60 9.90
MTZ 150717C00014000 C 07/17/15 14.0 6.70 8.70
MTZ 150717C00015000 C 07/17/15 15.0 5.90 7.70
MTZ 150717C00016000 C 07/17/15 16.0 5.60 6.90
MTZ 150717C00017000 C 07/17/15 17.0 4.40 6.30
MTZ 150717C00018000 C 07/17/15 18.0 3.70 5.80
MTZ 150717C00019000 C 07/17/15 19.0 3.50 4.80
MTZ 150717C00020000 C 07/17/15 20.0 3.00 4.30
MTZ 150717C00021000 C 07/17/15 21.0 2.50 3.80
MTZ 150717C00022000 C 07/17/15 22.0 2.05 3.70
MTZ 150717C00023000 C 07/17/15 23.0 1.75 2.95
MTZ 150717C00024000 C 07/17/15 24.0 1.45 2.60
MTZ 150717C00025000 C 07/17/15 25.0 1.15 2.35
MTZ 150717C00026000 C 07/17/15 26.0 0.90 2.15
MTZ 150717C00027000 C 07/17/15 27.0 0.70 1.95
MTZ 150717C00028000 C 07/17/15 28.0 0.70 1.55
MTZ 150717C00029000 C 07/17/15 29.0 0.55 1.45
MTZ 150717C00030000 C 07/17/15 30.0 0.45 1.30
MTZ 150717C00031000 C 07/17/15 31.0 0.30 1.20
MTZ 150717C00032000 C 07/17/15 32.0 0.25 1.15
MTZ 150717C00033000 C 07/17/15 33.0 0.15 1.05
MTZ 150717C00034000 C 07/17/15 34.0 0.05 1.00
MTZ 150717C00035000 C 07/17/15 35.0 0.00 0.95
MTZ 150717C00036000 C 07/17/15 36.0 0.00 0.90
MTZ 150717C00037000 C 07/17/15 37.0 0.00 0.85
MTZ 150717C00038000 C 07/17/15 38.0 0.00 0.85
MTZ 150717P00010000 P 07/17/15 10.0 0.00 0.65
MTZ 150717P00011000 P 07/17/15 11.0 0.00 0.70
MTZ 150717P00012000 P 07/17/15 12.0 0.00 0.80
MTZ 150717P00013000 P 07/17/15 13.0 0.00 0.90
MTZ 150717P00014000 P 07/17/15 14.0 0.10 1.05
MTZ 150717P00015000 P 07/17/15 15.0 0.30 1.05
MTZ 150717P00016000 P 07/17/15 16.0 0.50 1.40
MTZ 150717P00017000 P 07/17/15 17.0 0.80 1.70
MTZ 150717P00018000 P 07/17/15 18.0 1.15 2.00
MTZ 150717P00019000 P 07/17/15 19.0 1.35 2.60
MTZ 150717P00020000 P 07/17/15 20.0 2.10 3.10
MTZ 150717P00021000 P 07/17/15 21.0 2.30 3.70
MTZ 150717P00022000 P 07/17/15 22.0 2.85 4.20
MTZ 150717P00023000 P 07/17/15 23.0 3.50 4.80
MTZ 150717P00024000 P 07/17/15 24.0 4.20 5.50
MTZ 150717P00025000 P 07/17/15 25.0 4.90 6.20
MTZ 150717P00026000 P 07/17/15 26.0 5.50 7.10
MTZ 150717P00027000 P 07/17/15 27.0 6.30 7.90
MTZ 150717P00028000 P 07/17/15 28.0 7.10 8.70
MTZ 150717P00029000 P 07/17/15 29.0 7.90 9.50
MTZ 150717P00030000 P 07/17/15 30.0 8.80 10.30
MTZ 150717P00031000 P 07/17/15 31.0 9.80 11.20
MTZ 150717P00032000 P 07/17/15 32.0 10.70 13.30
MTZ 150717P00033000 P 07/17/15 33.0 11.70 13.30
MTZ 150717P00034000 P 07/17/15 34.0 12.70 14.20
MTZ 150717P00035000 P 07/17/15 35.0 13.60 15.20
MTZ 150717P00036000 P 07/17/15 36.0 14.60 16.10
MTZ 150717P00037000 P 07/17/15 37.0 15.60 17.10
MTZ 150717P00038000 P 07/17/15 38.0 15.80 18.50

OPRA data is delayed 15 minutes.