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 (2016-03-25)Premium Content

Mastec Inc (MTZ)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 160617C00012000 C 06/17/16 12.0 9.40 11.50
MTZ 160617C00013000 C 06/17/16 13.0 8.00 11.40
MTZ 160617C00014000 C 06/17/16 14.0 7.00 10.40
MTZ 160617C00015000 C 06/17/16 15.0 6.00 9.40
MTZ 160617C00016000 C 06/17/16 16.0 4.40 9.00
MTZ 160617C00017000 C 06/17/16 17.0 4.10 6.50
MTZ 160617C00018000 C 06/17/16 18.0 2.30 7.00
MTZ 160617C00019000 C 06/17/16 19.0 2.90 4.50
MTZ 160617C00020000 C 06/17/16 20.0 2.15 3.70
MTZ 160617C00021000 C 06/17/16 21.0 1.60 2.35
MTZ 160617C00022000 C 06/17/16 22.0 1.20 1.40
MTZ 160617C00023000 C 06/17/16 23.0 0.60 0.75
MTZ 160617C00024000 C 06/17/16 24.0 0.25 0.40
MTZ 160617C00025000 C 06/17/16 25.0 0.00 0.25
MTZ 160617C00026000 C 06/17/16 26.0 0.00 0.50
MTZ 160617C00027000 C 06/17/16 27.0 0.00 0.50
MTZ 160617C00028000 C 06/17/16 28.0 0.00 0.55
MTZ 160617C00029000 C 06/17/16 29.0 0.00 0.55
MTZ 160617C00030000 C 06/17/16 30.0 0.00 0.30
MTZ 160617P00012000 P 06/17/16 12.0 0.00 0.50
MTZ 160617P00013000 P 06/17/16 13.0 0.00 0.50
MTZ 160617P00014000 P 06/17/16 14.0 0.00 0.50
MTZ 160617P00015000 P 06/17/16 15.0 0.00 0.50
MTZ 160617P00016000 P 06/17/16 16.0 0.00 0.50
MTZ 160617P00017000 P 06/17/16 17.0 0.00 0.55
MTZ 160617P00018000 P 06/17/16 18.0 0.00 0.50
MTZ 160617P00019000 P 06/17/16 19.0 0.00 0.50
MTZ 160617P00020000 P 06/17/16 20.0 0.00 0.25
MTZ 160617P00021000 P 06/17/16 21.0 0.20 0.70
MTZ 160617P00022000 P 06/17/16 22.0 0.40 0.50
MTZ 160617P00023000 P 06/17/16 23.0 0.80 0.90
MTZ 160617P00024000 P 06/17/16 24.0 1.40 2.00
MTZ 160617P00025000 P 06/17/16 25.0 2.05 2.80
MTZ 160617P00026000 P 06/17/16 26.0 2.70 4.00
MTZ 160617P00027000 P 06/17/16 27.0 2.60 6.00
MTZ 160617P00028000 P 06/17/16 28.0 3.60 7.00
MTZ 160617P00029000 P 06/17/16 29.0 4.40 7.90
MTZ 160617P00030000 P 06/17/16 30.0 6.50 8.20
MTZ 160715C00007000 C 07/15/16 7.0 14.00 17.40
MTZ 160715C00008000 C 07/15/16 8.0 13.00 16.40
MTZ 160715C00009000 C 07/15/16 9.0 11.60 16.20
MTZ 160715C00010000 C 07/15/16 10.0 10.50 15.00
MTZ 160715C00011000 C 07/15/16 11.0 9.50 14.10
MTZ 160715C00012000 C 07/15/16 12.0 8.60 13.20
MTZ 160715C00013000 C 07/15/16 13.0 8.00 11.50
MTZ 160715C00014000 C 07/15/16 14.0 6.50 11.00
MTZ 160715C00015000 C 07/15/16 15.0 7.10 8.50
MTZ 160715C00016000 C 07/15/16 16.0 5.30 7.60
MTZ 160715C00017000 C 07/15/16 17.0 5.10 6.50
MTZ 160715C00018000 C 07/15/16 18.0 4.20 5.50
MTZ 160715C00019000 C 07/15/16 19.0 3.30 4.60
MTZ 160715C00020000 C 07/15/16 20.0 2.45 3.50
MTZ 160715C00021000 C 07/15/16 21.0 2.35 2.55
MTZ 160715C00022000 C 07/15/16 22.0 1.70 1.80
MTZ 160715C00023000 C 07/15/16 23.0 1.15 1.25
MTZ 160715C00024000 C 07/15/16 24.0 0.70 0.85
MTZ 160715C00025000 C 07/15/16 25.0 0.40 0.55
MTZ 160715C00026000 C 07/15/16 26.0 0.20 0.30
MTZ 160715C00027000 C 07/15/16 27.0 0.05 0.35
MTZ 160715C00028000 C 07/15/16 28.0 0.00 0.15
MTZ 160715C00029000 C 07/15/16 29.0 0.00 0.50
MTZ 160715C00030000 C 07/15/16 30.0 0.00 0.50
MTZ 160715C00031000 C 07/15/16 31.0 0.00 0.50
MTZ 160715C00032000 C 07/15/16 32.0 0.00 0.50
MTZ 160715C00033000 C 07/15/16 33.0 0.00 0.50
MTZ 160715C00034000 C 07/15/16 34.0 0.00 0.55
MTZ 160715P00007000 P 07/15/16 7.0 0.00 0.50
MTZ 160715P00008000 P 07/15/16 8.0 0.00 0.50
MTZ 160715P00009000 P 07/15/16 9.0 0.00 0.50
MTZ 160715P00010000 P 07/15/16 10.0 0.00 0.50
MTZ 160715P00011000 P 07/15/16 11.0 0.00 0.50
MTZ 160715P00012000 P 07/15/16 12.0 0.00 0.50
MTZ 160715P00013000 P 07/15/16 13.0 0.00 0.55
MTZ 160715P00014000 P 07/15/16 14.0 0.00 0.50
MTZ 160715P00015000 P 07/15/16 15.0 0.00 0.20
MTZ 160715P00016000 P 07/15/16 16.0 0.00 0.50
MTZ 160715P00017000 P 07/15/16 17.0 0.00 0.50
MTZ 160715P00018000 P 07/15/16 18.0 0.00 0.30
MTZ 160715P00019000 P 07/15/16 19.0 0.10 0.40
MTZ 160715P00020000 P 07/15/16 20.0 0.30 0.55
MTZ 160715P00021000 P 07/15/16 21.0 0.55 0.65
MTZ 160715P00022000 P 07/15/16 22.0 0.85 1.00
MTZ 160715P00023000 P 07/15/16 23.0 1.30 1.45
MTZ 160715P00024000 P 07/15/16 24.0 1.85 2.00
MTZ 160715P00025000 P 07/15/16 25.0 2.05 3.00
MTZ 160715P00026000 P 07/15/16 26.0 2.90 4.30
MTZ 160715P00027000 P 07/15/16 27.0 3.80 5.10
MTZ 160715P00028000 P 07/15/16 28.0 4.70 6.00
MTZ 160715P00029000 P 07/15/16 29.0 5.20 7.20
MTZ 160715P00030000 P 07/15/16 30.0 5.30 9.60
MTZ 160715P00031000 P 07/15/16 31.0 6.00 10.60
MTZ 160715P00032000 P 07/15/16 32.0 7.00 11.60
MTZ 160715P00033000 P 07/15/16 33.0 8.00 12.60
MTZ 160715P00034000 P 07/15/16 34.0 9.10 13.60
MTZ 161021C00006000 C 10/21/16 6.0 15.00 18.50
MTZ 161021C00007000 C 10/21/16 7.0 13.60 17.90
MTZ 161021C00008000 C 10/21/16 8.0 12.60 17.20
MTZ 161021C00009000 C 10/21/16 9.0 11.60 15.90
MTZ 161021C00010000 C 10/21/16 10.0 10.60 15.10
MTZ 161021C00011000 C 10/21/16 11.0 9.70 14.10
MTZ 161021C00012000 C 10/21/16 12.0 8.70 13.00
MTZ 161021C00013000 C 10/21/16 13.0 7.70 12.20
MTZ 161021C00014000 C 10/21/16 14.0 8.10 9.80
MTZ 161021C00015000 C 10/21/16 15.0 7.20 8.90
MTZ 161021C00016000 C 10/21/16 16.0 6.30 8.10
MTZ 161021C00017000 C 10/21/16 17.0 5.50 7.20
MTZ 161021C00018000 C 10/21/16 18.0 4.90 6.20
MTZ 161021C00019000 C 10/21/16 19.0 4.10 5.50
MTZ 161021C00020000 C 10/21/16 20.0 3.90 4.40
MTZ 161021C00021000 C 10/21/16 21.0 3.20 4.00
MTZ 161021C00022000 C 10/21/16 22.0 2.70 2.95
MTZ 161021C00023000 C 10/21/16 23.0 2.20 2.45
MTZ 161021C00024000 C 10/21/16 24.0 1.75 2.00
MTZ 161021C00025000 C 10/21/16 25.0 1.40 1.60
MTZ 161021C00026000 C 10/21/16 26.0 1.05 1.30
MTZ 161021C00027000 C 10/21/16 27.0 0.75 1.00
MTZ 161021C00028000 C 10/21/16 28.0 0.55 0.80
MTZ 161021C00029000 C 10/21/16 29.0 0.40 0.80
MTZ 161021C00030000 C 10/21/16 30.0 0.25 0.60
MTZ 161021C00031000 C 10/21/16 31.0 0.15 0.55
MTZ 161021C00032000 C 10/21/16 32.0 0.10 0.50
MTZ 161021C00033000 C 10/21/16 33.0 0.05 0.45
MTZ 161021C00034000 C 10/21/16 34.0 0.00 0.50
MTZ 161021P00006000 P 10/21/16 6.0 0.00 0.50
MTZ 161021P00007000 P 10/21/16 7.0 0.00 0.50
MTZ 161021P00008000 P 10/21/16 8.0 0.00 0.50
MTZ 161021P00009000 P 10/21/16 9.0 0.00 0.50
MTZ 161021P00010000 P 10/21/16 10.0 0.00 0.50
MTZ 161021P00011000 P 10/21/16 11.0 0.00 0.50
MTZ 161021P00012000 P 10/21/16 12.0 0.00 0.50
MTZ 161021P00013000 P 10/21/16 13.0 0.00 0.40
MTZ 161021P00014000 P 10/21/16 14.0 0.05 0.45
MTZ 161021P00015000 P 10/21/16 15.0 0.15 0.50
MTZ 161021P00016000 P 10/21/16 16.0 0.20 1.00
MTZ 161021P00017000 P 10/21/16 17.0 0.35 1.05
MTZ 161021P00018000 P 10/21/16 18.0 0.55 1.05
MTZ 161021P00019000 P 10/21/16 19.0 0.80 1.00
MTZ 161021P00020000 P 10/21/16 20.0 1.10 1.30
MTZ 161021P00021000 P 10/21/16 21.0 1.45 1.65
MTZ 161021P00022000 P 10/21/16 22.0 1.85 2.05
MTZ 161021P00023000 P 10/21/16 23.0 2.35 2.55
MTZ 161021P00024000 P 10/21/16 24.0 2.90 3.10
MTZ 161021P00025000 P 10/21/16 25.0 3.50 3.70
MTZ 161021P00026000 P 10/21/16 26.0 4.20 4.80
MTZ 161021P00027000 P 10/21/16 27.0 4.90 5.50
MTZ 161021P00028000 P 10/21/16 28.0 5.10 7.10
MTZ 161021P00029000 P 10/21/16 29.0 5.90 7.70
MTZ 161021P00030000 P 10/21/16 30.0 6.80 8.50
MTZ 161021P00031000 P 10/21/16 31.0 7.60 9.30
MTZ 161021P00032000 P 10/21/16 32.0 8.60 10.30
MTZ 161021P00033000 P 10/21/16 33.0 9.50 11.20
MTZ 161021P00034000 P 10/21/16 34.0 9.10 13.10
MTZ 170120C00012000 C 01/20/17 12.0 10.10 11.90
MTZ 170120C00013000 C 01/20/17 13.0 9.30 11.00
MTZ 170120C00014000 C 01/20/17 14.0 8.40 10.20
MTZ 170120C00015000 C 01/20/17 15.0 7.60 9.30
MTZ 170120C00016000 C 01/20/17 16.0 6.80 8.50
MTZ 170120C00017000 C 01/20/17 17.0 6.00 7.70
MTZ 170120C00018000 C 01/20/17 18.0 5.20 7.00
MTZ 170120C00019000 C 01/20/17 19.0 5.10 6.00
MTZ 170120C00020000 C 01/20/17 20.0 4.40 5.30
MTZ 170120C00021000 C 01/20/17 21.0 3.90 4.30
MTZ 170120C00022000 C 01/20/17 22.0 3.30 3.70
MTZ 170120C00023000 C 01/20/17 23.0 2.90 3.20
MTZ 170120C00024000 C 01/20/17 24.0 2.50 2.75
MTZ 170120C00025000 C 01/20/17 25.0 2.05 2.35
MTZ 170120C00026000 C 01/20/17 26.0 1.75 2.00
MTZ 170120C00027000 C 01/20/17 27.0 1.45 1.70
MTZ 170120C00028000 C 01/20/17 28.0 1.20 1.45
MTZ 170120C00029000 C 01/20/17 29.0 0.85 1.20
MTZ 170120C00030000 C 01/20/17 30.0 0.70 1.10
MTZ 170120C00031000 C 01/20/17 31.0 0.55 1.00
MTZ 170120C00032000 C 01/20/17 32.0 0.45 0.90
MTZ 170120C00033000 C 01/20/17 33.0 0.35 0.75
MTZ 170120P00012000 P 01/20/17 12.0 0.10 0.50
MTZ 170120P00013000 P 01/20/17 13.0 0.15 0.60
MTZ 170120P00014000 P 01/20/17 14.0 0.25 0.70
MTZ 170120P00015000 P 01/20/17 15.0 0.35 0.80
MTZ 170120P00016000 P 01/20/17 16.0 0.50 1.40
MTZ 170120P00017000 P 01/20/17 17.0 0.75 1.60
MTZ 170120P00018000 P 01/20/17 18.0 1.05 1.45
MTZ 170120P00019000 P 01/20/17 19.0 1.35 1.60
MTZ 170120P00020000 P 01/20/17 20.0 1.75 1.95
MTZ 170120P00021000 P 01/20/17 21.0 2.10 2.35
MTZ 170120P00022000 P 01/20/17 22.0 2.50 2.80
MTZ 170120P00023000 P 01/20/17 23.0 3.00 3.30
MTZ 170120P00024000 P 01/20/17 24.0 3.60 3.80
MTZ 170120P00025000 P 01/20/17 25.0 4.20 4.40
MTZ 170120P00026000 P 01/20/17 26.0 4.80 5.10
MTZ 170120P00027000 P 01/20/17 27.0 5.40 6.40
MTZ 170120P00028000 P 01/20/17 28.0 6.10 7.40
MTZ 170120P00029000 P 01/20/17 29.0 6.30 8.10
MTZ 170120P00030000 P 01/20/17 30.0 7.10 8.90
MTZ 170120P00031000 P 01/20/17 31.0 7.90 9.70
MTZ 170120P00032000 P 01/20/17 32.0 8.70 10.50
MTZ 170120P00033000 P 01/20/17 33.0 9.60 11.40

OPRA data is delayed 15 minutes.