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 (2017-06-23)Premium Content

Mastec Inc (MTZ)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 170721C00019000 C 07/21/17 19.0 25.70 26.60
MTZ 170721C00020000 C 07/21/17 20.0 24.80 25.60
MTZ 170721C00021000 C 07/21/17 21.0 23.80 24.60
MTZ 170721C00022000 C 07/21/17 22.0 22.80 23.40
MTZ 170721C00023000 C 07/21/17 23.0 21.80 22.50
MTZ 170721C00024000 C 07/21/17 24.0 20.80 21.90
MTZ 170721C00025000 C 07/21/17 25.0 19.70 20.40
MTZ 170721C00026000 C 07/21/17 26.0 18.70 19.50
MTZ 170721C00027000 C 07/21/17 27.0 17.90 18.50
MTZ 170721C00028000 C 07/21/17 28.0 16.70 17.60
MTZ 170721C00029000 C 07/21/17 29.0 15.90 16.80
MTZ 170721C00030000 C 07/21/17 30.0 14.90 15.40
MTZ 170721C00031000 C 07/21/17 31.0 13.90 14.50
MTZ 170721C00032000 C 07/21/17 32.0 12.90 13.40
MTZ 170721C00033000 C 07/21/17 33.0 11.90 12.40
MTZ 170721C00034000 C 07/21/17 34.0 10.90 11.70
MTZ 170721C00035000 C 07/21/17 35.0 9.90 10.50
MTZ 170721C00036000 C 07/21/17 36.0 8.90 9.50
MTZ 170721C00037000 C 07/21/17 37.0 8.00 8.50
MTZ 170721C00038000 C 07/21/17 38.0 7.00 7.50
MTZ 170721C00039000 C 07/21/17 39.0 6.00 6.50
MTZ 170721C00040000 C 07/21/17 40.0 5.20 5.60
MTZ 170721C00041000 C 07/21/17 41.0 4.30 4.70
MTZ 170721C00042000 C 07/21/17 42.0 3.40 3.80
MTZ 170721C00043000 C 07/21/17 43.0 2.65 2.85
MTZ 170721C00044000 C 07/21/17 44.0 2.00 2.15
MTZ 170721C00045000 C 07/21/17 45.0 1.40 1.55
MTZ 170721C00046000 C 07/21/17 46.0 0.95 1.10
MTZ 170721C00047000 C 07/21/17 47.0 0.60 0.70
MTZ 170721C00048000 C 07/21/17 48.0 0.35 0.50
MTZ 170721C00049000 C 07/21/17 49.0 0.20 0.30
MTZ 170721C00050000 C 07/21/17 50.0 0.10 0.20
MTZ 170721C00055000 C 07/21/17 55.0 0.00 0.05
MTZ 170721C00060000 C 07/21/17 60.0 0.00 0.05
MTZ 170721P00019000 P 07/21/17 19.0 0.00 0.05
MTZ 170721P00020000 P 07/21/17 20.0 0.00 0.05
MTZ 170721P00021000 P 07/21/17 21.0 0.00 0.05
MTZ 170721P00022000 P 07/21/17 22.0 0.00 0.05
MTZ 170721P00023000 P 07/21/17 23.0 0.00 0.05
MTZ 170721P00024000 P 07/21/17 24.0 0.00 0.05
MTZ 170721P00025000 P 07/21/17 25.0 0.00 0.05
MTZ 170721P00026000 P 07/21/17 26.0 0.00 0.05
MTZ 170721P00027000 P 07/21/17 27.0 0.00 0.05
MTZ 170721P00028000 P 07/21/17 28.0 0.00 0.05
MTZ 170721P00029000 P 07/21/17 29.0 0.00 0.05
MTZ 170721P00030000 P 07/21/17 30.0 0.00 0.05
MTZ 170721P00031000 P 07/21/17 31.0 0.00 0.05
MTZ 170721P00032000 P 07/21/17 32.0 0.00 0.05
MTZ 170721P00033000 P 07/21/17 33.0 0.00 0.05
MTZ 170721P00034000 P 07/21/17 34.0 0.00 0.10
MTZ 170721P00035000 P 07/21/17 35.0 0.00 0.05
MTZ 170721P00036000 P 07/21/17 36.0 0.00 0.10
MTZ 170721P00037000 P 07/21/17 37.0 0.05 0.10
MTZ 170721P00038000 P 07/21/17 38.0 0.05 0.15
MTZ 170721P00039000 P 07/21/17 39.0 0.10 0.20
MTZ 170721P00040000 P 07/21/17 40.0 0.15 0.25
MTZ 170721P00041000 P 07/21/17 41.0 0.25 0.35
MTZ 170721P00042000 P 07/21/17 42.0 0.40 0.50
MTZ 170721P00043000 P 07/21/17 43.0 0.60 0.70
MTZ 170721P00044000 P 07/21/17 44.0 0.90 1.05
MTZ 170721P00045000 P 07/21/17 45.0 1.30 1.45
MTZ 170721P00046000 P 07/21/17 46.0 1.80 1.95
MTZ 170721P00047000 P 07/21/17 47.0 2.45 2.65
MTZ 170721P00048000 P 07/21/17 48.0 3.10 3.40
MTZ 170721P00049000 P 07/21/17 49.0 3.90 4.30
MTZ 170721P00050000 P 07/21/17 50.0 4.80 5.20
MTZ 170721P00055000 P 07/21/17 55.0 9.60 10.10
MTZ 170721P00060000 P 07/21/17 60.0 14.60 15.10
MTZ 170818C00035000 C 08/18/17 35.0 10.20 10.80
MTZ 170818C00036000 C 08/18/17 36.0 9.30 9.80
MTZ 170818C00037000 C 08/18/17 37.0 8.40 8.90
MTZ 170818C00038000 C 08/18/17 38.0 7.60 7.90
MTZ 170818C00039000 C 08/18/17 39.0 6.70 7.10
MTZ 170818C00040000 C 08/18/17 40.0 5.90 6.30
MTZ 170818C00041000 C 08/18/17 41.0 5.20 5.50
MTZ 170818C00042000 C 08/18/17 42.0 4.50 4.80
MTZ 170818C00043000 C 08/18/17 43.0 3.80 4.00
MTZ 170818C00044000 C 08/18/17 44.0 3.20 3.40
MTZ 170818C00045000 C 08/18/17 45.0 2.65 2.80
MTZ 170818C00046000 C 08/18/17 46.0 2.15 2.30
MTZ 170818C00047000 C 08/18/17 47.0 1.75 1.90
MTZ 170818C00048000 C 08/18/17 48.0 1.40 1.60
MTZ 170818C00049000 C 08/18/17 49.0 1.10 1.25
MTZ 170818C00050000 C 08/18/17 50.0 0.85 1.00
MTZ 170818C00055000 C 08/18/17 55.0 0.20 0.30
MTZ 170818C00060000 C 08/18/17 60.0 0.00 0.10
MTZ 170818C00065000 C 08/18/17 65.0 0.00 0.05
MTZ 170818P00035000 P 08/18/17 35.0 0.25 0.35
MTZ 170818P00036000 P 08/18/17 36.0 0.30 0.45
MTZ 170818P00037000 P 08/18/17 37.0 0.40 0.50
MTZ 170818P00038000 P 08/18/17 38.0 0.50 0.65
MTZ 170818P00039000 P 08/18/17 39.0 0.65 0.80
MTZ 170818P00040000 P 08/18/17 40.0 0.85 0.95
MTZ 170818P00041000 P 08/18/17 41.0 1.05 1.20
MTZ 170818P00042000 P 08/18/17 42.0 1.30 1.50
MTZ 170818P00043000 P 08/18/17 43.0 1.60 1.80
MTZ 170818P00044000 P 08/18/17 44.0 2.00 2.20
MTZ 170818P00045000 P 08/18/17 45.0 2.45 2.65
MTZ 170818P00046000 P 08/18/17 46.0 2.95 3.20
MTZ 170818P00047000 P 08/18/17 47.0 3.50 3.80
MTZ 170818P00048000 P 08/18/17 48.0 4.10 4.40
MTZ 170818P00049000 P 08/18/17 49.0 4.90 5.10
MTZ 170818P00050000 P 08/18/17 50.0 5.60 5.90
MTZ 170818P00055000 P 08/18/17 55.0 9.80 10.30
MTZ 170818P00060000 P 08/18/17 60.0 14.60 15.10
MTZ 170818P00065000 P 08/18/17 65.0 19.60 20.20
MTZ 171020C00020000 C 10/20/17 20.0 24.90 25.60
MTZ 171020C00021000 C 10/20/17 21.0 23.90 24.50
MTZ 171020C00022000 C 10/20/17 22.0 23.00 23.50
MTZ 171020C00023000 C 10/20/17 23.0 22.00 22.50
MTZ 171020C00024000 C 10/20/17 24.0 20.90 21.50
MTZ 171020C00025000 C 10/20/17 25.0 20.00 20.60
MTZ 171020C00026000 C 10/20/17 26.0 18.90 19.60
MTZ 171020C00027000 C 10/20/17 27.0 18.10 18.60
MTZ 171020C00028000 C 10/20/17 28.0 17.10 17.60
MTZ 171020C00029000 C 10/20/17 29.0 16.20 16.70
MTZ 171020C00030000 C 10/20/17 30.0 15.20 15.70
MTZ 171020C00031000 C 10/20/17 31.0 14.30 14.80
MTZ 171020C00032000 C 10/20/17 32.0 13.40 13.90
MTZ 171020C00033000 C 10/20/17 33.0 12.50 13.00
MTZ 171020C00034000 C 10/20/17 34.0 11.60 12.10
MTZ 171020C00035000 C 10/20/17 35.0 10.80 11.20
MTZ 171020C00036000 C 10/20/17 36.0 9.90 10.30
MTZ 171020C00037000 C 10/20/17 37.0 9.10 9.50
MTZ 171020C00038000 C 10/20/17 38.0 8.30 8.70
MTZ 171020C00039000 C 10/20/17 39.0 7.50 7.90
MTZ 171020C00040000 C 10/20/17 40.0 6.80 7.20
MTZ 171020C00041000 C 10/20/17 41.0 6.10 6.40
MTZ 171020C00042000 C 10/20/17 42.0 5.40 5.70
MTZ 171020C00043000 C 10/20/17 43.0 4.80 5.10
MTZ 171020C00044000 C 10/20/17 44.0 4.20 4.50
MTZ 171020C00045000 C 10/20/17 45.0 3.70 3.90
MTZ 171020C00046000 C 10/20/17 46.0 3.20 3.50
MTZ 171020C00047000 C 10/20/17 47.0 2.80 2.95
MTZ 171020C00048000 C 10/20/17 48.0 2.40 2.55
MTZ 171020C00049000 C 10/20/17 49.0 2.05 2.20
MTZ 171020C00050000 C 10/20/17 50.0 1.70 1.90
MTZ 171020C00055000 C 10/20/17 55.0 0.70 0.80
MTZ 171020C00060000 C 10/20/17 60.0 0.25 0.35
MTZ 171020P00020000 P 10/20/17 20.0 0.00 0.10
MTZ 171020P00021000 P 10/20/17 21.0 0.00 0.10
MTZ 171020P00022000 P 10/20/17 22.0 0.00 0.10
MTZ 171020P00023000 P 10/20/17 23.0 0.00 0.10
MTZ 171020P00024000 P 10/20/17 24.0 0.00 0.15
MTZ 171020P00025000 P 10/20/17 25.0 0.05 0.15
MTZ 171020P00026000 P 10/20/17 26.0 0.05 0.15
MTZ 171020P00027000 P 10/20/17 27.0 0.10 0.20
MTZ 171020P00028000 P 10/20/17 28.0 0.10 0.25
MTZ 171020P00029000 P 10/20/17 29.0 0.15 0.30
MTZ 171020P00030000 P 10/20/17 30.0 0.20 0.35
MTZ 171020P00031000 P 10/20/17 31.0 0.25 0.40
MTZ 171020P00032000 P 10/20/17 32.0 0.30 0.50
MTZ 171020P00033000 P 10/20/17 33.0 0.40 0.60
MTZ 171020P00034000 P 10/20/17 34.0 0.50 0.70
MTZ 171020P00035000 P 10/20/17 35.0 0.60 0.80
MTZ 171020P00036000 P 10/20/17 36.0 0.75 0.95
MTZ 171020P00037000 P 10/20/17 37.0 0.90 1.10
MTZ 171020P00038000 P 10/20/17 38.0 1.10 1.30
MTZ 171020P00039000 P 10/20/17 39.0 1.30 1.45
MTZ 171020P00040000 P 10/20/17 40.0 1.55 1.80
MTZ 171020P00041000 P 10/20/17 41.0 1.85 2.00
MTZ 171020P00042000 P 10/20/17 42.0 2.20 2.40
MTZ 171020P00043000 P 10/20/17 43.0 2.55 2.70
MTZ 171020P00044000 P 10/20/17 44.0 3.00 3.20
MTZ 171020P00045000 P 10/20/17 45.0 3.40 3.60
MTZ 171020P00046000 P 10/20/17 46.0 3.90 4.10
MTZ 171020P00047000 P 10/20/17 47.0 4.50 4.80
MTZ 171020P00048000 P 10/20/17 48.0 5.10 5.30
MTZ 171020P00049000 P 10/20/17 49.0 5.70 6.00
MTZ 171020P00050000 P 10/20/17 50.0 6.40 6.60
MTZ 171020P00055000 P 10/20/17 55.0 10.30 10.60
MTZ 171020P00060000 P 10/20/17 60.0 14.80 15.40
MTZ 180119C00022000 C 01/19/18 22.0 22.90 23.70
MTZ 180119C00023000 C 01/19/18 23.0 22.10 22.70
MTZ 180119C00024000 C 01/19/18 24.0 21.20 22.00
MTZ 180119C00025000 C 01/19/18 25.0 20.30 20.90
MTZ 180119C00026000 C 01/19/18 26.0 18.80 20.10
MTZ 180119C00027000 C 01/19/18 27.0 18.30 19.00
MTZ 180119C00028000 C 01/19/18 28.0 17.40 18.10
MTZ 180119C00029000 C 01/19/18 29.0 16.60 17.20
MTZ 180119C00030000 C 01/19/18 30.0 15.70 16.30
MTZ 180119C00031000 C 01/19/18 31.0 14.80 15.50
MTZ 180119C00032000 C 01/19/18 32.0 14.10 14.50
MTZ 180119C00033000 C 01/19/18 33.0 13.30 13.70
MTZ 180119C00034000 C 01/19/18 34.0 12.50 12.80
MTZ 180119C00035000 C 01/19/18 35.0 11.60 12.10
MTZ 180119C00036000 C 01/19/18 36.0 10.90 11.30
MTZ 180119C00037000 C 01/19/18 37.0 10.00 10.60
MTZ 180119C00038000 C 01/19/18 38.0 9.40 10.00
MTZ 180119C00039000 C 01/19/18 39.0 8.70 9.20
MTZ 180119C00040000 C 01/19/18 40.0 8.00 8.50
MTZ 180119C00041000 C 01/19/18 41.0 7.40 7.80
MTZ 180119C00042000 C 01/19/18 42.0 6.80 7.30
MTZ 180119C00043000 C 01/19/18 43.0 6.30 6.60
MTZ 180119C00044000 C 01/19/18 44.0 5.70 6.10
MTZ 180119C00045000 C 01/19/18 45.0 5.20 5.50
MTZ 180119C00046000 C 01/19/18 46.0 4.70 5.10
MTZ 180119C00047000 C 01/19/18 47.0 4.30 4.60
MTZ 180119C00048000 C 01/19/18 48.0 3.90 4.20
MTZ 180119C00049000 C 01/19/18 49.0 3.50 3.80
MTZ 180119C00050000 C 01/19/18 50.0 3.10 3.40
MTZ 180119C00055000 C 01/19/18 55.0 1.75 2.00
MTZ 180119C00060000 C 01/19/18 60.0 0.95 1.15
MTZ 180119P00022000 P 01/19/18 22.0 0.10 0.25
MTZ 180119P00023000 P 01/19/18 23.0 0.15 0.30
MTZ 180119P00024000 P 01/19/18 24.0 0.20 0.35
MTZ 180119P00025000 P 01/19/18 25.0 0.25 0.40
MTZ 180119P00026000 P 01/19/18 26.0 0.30 0.45
MTZ 180119P00027000 P 01/19/18 27.0 0.35 0.50
MTZ 180119P00028000 P 01/19/18 28.0 0.40 0.60
MTZ 180119P00029000 P 01/19/18 29.0 0.45 0.70
MTZ 180119P00030000 P 01/19/18 30.0 0.60 0.75
MTZ 180119P00031000 P 01/19/18 31.0 0.70 0.90
MTZ 180119P00032000 P 01/19/18 32.0 0.85 1.00
MTZ 180119P00033000 P 01/19/18 33.0 1.00 1.15
MTZ 180119P00034000 P 01/19/18 34.0 1.10 1.35
MTZ 180119P00035000 P 01/19/18 35.0 1.35 1.55
MTZ 180119P00036000 P 01/19/18 36.0 1.50 1.75
MTZ 180119P00037000 P 01/19/18 37.0 1.75 2.00
MTZ 180119P00038000 P 01/19/18 38.0 2.05 2.35
MTZ 180119P00039000 P 01/19/18 39.0 2.35 2.65
MTZ 180119P00040000 P 01/19/18 40.0 2.65 2.95
MTZ 180119P00041000 P 01/19/18 41.0 3.00 3.30
MTZ 180119P00042000 P 01/19/18 42.0 3.40 3.70
MTZ 180119P00043000 P 01/19/18 43.0 3.80 4.10
MTZ 180119P00044000 P 01/19/18 44.0 4.20 4.60
MTZ 180119P00045000 P 01/19/18 45.0 4.70 5.10
MTZ 180119P00046000 P 01/19/18 46.0 5.20 5.70
MTZ 180119P00047000 P 01/19/18 47.0 5.80 6.10
MTZ 180119P00048000 P 01/19/18 48.0 6.40 6.70
MTZ 180119P00049000 P 01/19/18 49.0 7.00 7.40
MTZ 180119P00050000 P 01/19/18 50.0 7.60 8.00
MTZ 180119P00055000 P 01/19/18 55.0 11.20 11.60
MTZ 180119P00060000 P 01/19/18 60.0 15.30 15.80

OPRA data is delayed 15 minutes.