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 (2015-03-27)Premium Content

Mastec Inc (MTZ)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 150619C00011000 C 06/19/15 11.0 6.30 6.90
MTZ 150619C00012000 C 06/19/15 12.0 5.40 6.50
MTZ 150619C00013000 C 06/19/15 13.0 4.30 5.50
MTZ 150619C00014000 C 06/19/15 14.0 3.50 4.10
MTZ 150619C00015000 C 06/19/15 15.0 2.80 3.10
MTZ 150619C00016000 C 06/19/15 16.0 2.00 2.20
MTZ 150619C00017000 C 06/19/15 17.0 1.30 1.45
MTZ 150619C00018000 C 06/19/15 18.0 0.75 0.85
MTZ 150619C00019000 C 06/19/15 19.0 0.35 0.50
MTZ 150619C00020000 C 06/19/15 20.0 0.15 0.30
MTZ 150619C00021000 C 06/19/15 21.0 0.05 0.25
MTZ 150619C00022000 C 06/19/15 22.0 0.00 0.20
MTZ 150619C00023000 C 06/19/15 23.0 0.00 0.20
MTZ 150619C00024000 C 06/19/15 24.0 0.00 0.20
MTZ 150619C00025000 C 06/19/15 25.0 0.00 0.20
MTZ 150619C00026000 C 06/19/15 26.0 0.00 0.20
MTZ 150619C00027000 C 06/19/15 27.0 0.00 0.15
MTZ 150619P00011000 P 06/19/15 11.0 0.00 0.20
MTZ 150619P00012000 P 06/19/15 12.0 0.00 0.20
MTZ 150619P00013000 P 06/19/15 13.0 0.00 0.20
MTZ 150619P00014000 P 06/19/15 14.0 0.05 0.25
MTZ 150619P00015000 P 06/19/15 15.0 0.15 0.25
MTZ 150619P00016000 P 06/19/15 16.0 0.30 0.40
MTZ 150619P00017000 P 06/19/15 17.0 0.55 0.70
MTZ 150619P00018000 P 06/19/15 18.0 1.00 1.15
MTZ 150619P00019000 P 06/19/15 19.0 1.60 1.85
MTZ 150619P00020000 P 06/19/15 20.0 2.40 2.60
MTZ 150619P00021000 P 06/19/15 21.0 3.20 3.60
MTZ 150619P00022000 P 06/19/15 22.0 3.70 4.90
MTZ 150619P00023000 P 06/19/15 23.0 4.60 6.10
MTZ 150619P00024000 P 06/19/15 24.0 5.20 6.80
MTZ 150619P00025000 P 06/19/15 25.0 6.20 7.80
MTZ 150619P00026000 P 06/19/15 26.0 7.20 8.80
MTZ 150619P00027000 P 06/19/15 27.0 8.00 10.00
MTZ 150717C00010000 C 07/17/15 10.0 7.40 8.00
MTZ 150717C00011000 C 07/17/15 11.0 6.30 7.90
MTZ 150717C00012000 C 07/17/15 12.0 5.30 6.50
MTZ 150717C00013000 C 07/17/15 13.0 4.60 5.30
MTZ 150717C00014000 C 07/17/15 14.0 3.90 4.20
MTZ 150717C00015000 C 07/17/15 15.0 3.10 3.30
MTZ 150717C00016000 C 07/17/15 16.0 2.30 2.55
MTZ 150717C00017000 C 07/17/15 17.0 1.65 1.80
MTZ 150717C00018000 C 07/17/15 18.0 1.20 1.30
MTZ 150717C00019000 C 07/17/15 19.0 0.75 0.90
MTZ 150717C00020000 C 07/17/15 20.0 0.50 0.60
MTZ 150717C00021000 C 07/17/15 21.0 0.25 0.40
MTZ 150717C00022000 C 07/17/15 22.0 0.15 0.25
MTZ 150717C00023000 C 07/17/15 23.0 0.05 0.25
MTZ 150717C00024000 C 07/17/15 24.0 0.00 0.20
MTZ 150717C00025000 C 07/17/15 25.0 0.00 0.20
MTZ 150717C00026000 C 07/17/15 26.0 0.00 0.20
MTZ 150717C00027000 C 07/17/15 27.0 0.00 0.20
MTZ 150717C00028000 C 07/17/15 28.0 0.00 0.20
MTZ 150717C00029000 C 07/17/15 29.0 0.00 0.20
MTZ 150717C00030000 C 07/17/15 30.0 0.00 0.15
MTZ 150717C00031000 C 07/17/15 31.0 0.00 0.15
MTZ 150717C00032000 C 07/17/15 32.0 0.00 0.15
MTZ 150717C00033000 C 07/17/15 33.0 0.00 0.15
MTZ 150717C00034000 C 07/17/15 34.0 0.00 0.15
MTZ 150717C00035000 C 07/17/15 35.0 0.00 0.15
MTZ 150717C00036000 C 07/17/15 36.0 0.00 0.15
MTZ 150717C00037000 C 07/17/15 37.0 0.00 0.15
MTZ 150717C00038000 C 07/17/15 38.0 0.00 0.15
MTZ 150717P00010000 P 07/17/15 10.0 0.00 0.20
MTZ 150717P00011000 P 07/17/15 11.0 0.00 0.20
MTZ 150717P00012000 P 07/17/15 12.0 0.05 0.20
MTZ 150717P00013000 P 07/17/15 13.0 0.10 0.25
MTZ 150717P00014000 P 07/17/15 14.0 0.25 0.35
MTZ 150717P00015000 P 07/17/15 15.0 0.40 0.50
MTZ 150717P00016000 P 07/17/15 16.0 0.65 0.75
MTZ 150717P00017000 P 07/17/15 17.0 0.95 1.10
MTZ 150717P00018000 P 07/17/15 18.0 1.40 1.55
MTZ 150717P00019000 P 07/17/15 19.0 2.00 2.15
MTZ 150717P00020000 P 07/17/15 20.0 2.65 2.95
MTZ 150717P00021000 P 07/17/15 21.0 3.60 3.80
MTZ 150717P00022000 P 07/17/15 22.0 4.30 4.60
MTZ 150717P00023000 P 07/17/15 23.0 5.00 5.80
MTZ 150717P00024000 P 07/17/15 24.0 6.00 6.90
MTZ 150717P00025000 P 07/17/15 25.0 7.10 7.70
MTZ 150717P00026000 P 07/17/15 26.0 8.10 8.80
MTZ 150717P00027000 P 07/17/15 27.0 9.10 9.60
MTZ 150717P00028000 P 07/17/15 28.0 10.10 10.80
MTZ 150717P00029000 P 07/17/15 29.0 11.10 11.70
MTZ 150717P00030000 P 07/17/15 30.0 12.10 12.60
MTZ 150717P00031000 P 07/17/15 31.0 12.20 13.70
MTZ 150717P00032000 P 07/17/15 32.0 13.20 14.70
MTZ 150717P00033000 P 07/17/15 33.0 14.20 15.70
MTZ 150717P00034000 P 07/17/15 34.0 15.20 16.70
MTZ 150717P00035000 P 07/17/15 35.0 16.20 17.70
MTZ 150717P00036000 P 07/17/15 36.0 17.20 18.70
MTZ 150717P00037000 P 07/17/15 37.0 18.20 19.70
MTZ 150717P00038000 P 07/17/15 38.0 19.20 20.70
MTZ 151016C00009000 C 10/16/15 9.0 7.40 10.90
MTZ 151016C00010000 C 10/16/15 10.0 7.00 8.80
MTZ 151016C00011000 C 10/16/15 11.0 6.30 7.80
MTZ 151016C00012000 C 10/16/15 12.0 6.00 6.40
MTZ 151016C00013000 C 10/16/15 13.0 5.20 5.60
MTZ 151016C00014000 C 10/16/15 14.0 4.40 4.80
MTZ 151016C00015000 C 10/16/15 15.0 3.70 4.10
MTZ 151016C00016000 C 10/16/15 16.0 3.10 3.50
MTZ 151016C00017000 C 10/16/15 17.0 2.50 2.80
MTZ 151016C00018000 C 10/16/15 18.0 2.00 2.25
MTZ 151016C00019000 C 10/16/15 19.0 1.60 1.85
MTZ 151016C00020000 C 10/16/15 20.0 1.25 1.50
MTZ 151016C00021000 C 10/16/15 21.0 1.05 1.20
MTZ 151016C00022000 C 10/16/15 22.0 0.75 0.95
MTZ 151016C00023000 C 10/16/15 23.0 0.55 0.80
MTZ 151016C00024000 C 10/16/15 24.0 0.40 0.65
MTZ 151016C00025000 C 10/16/15 25.0 0.30 0.50
MTZ 151016C00026000 C 10/16/15 26.0 0.20 0.40
MTZ 151016C00027000 C 10/16/15 27.0 0.25 0.35
MTZ 151016C00028000 C 10/16/15 28.0 0.10 0.30
MTZ 151016C00029000 C 10/16/15 29.0 0.05 0.25
MTZ 151016C00030000 C 10/16/15 30.0 0.00 0.25
MTZ 151016C00031000 C 10/16/15 31.0 0.00 0.20
MTZ 151016C00032000 C 10/16/15 32.0 0.00 0.20
MTZ 151016P00009000 P 10/16/15 9.0 0.10 0.25
MTZ 151016P00010000 P 10/16/15 10.0 0.15 0.30
MTZ 151016P00011000 P 10/16/15 11.0 0.25 0.40
MTZ 151016P00012000 P 10/16/15 12.0 0.40 0.55
MTZ 151016P00013000 P 10/16/15 13.0 0.50 0.65
MTZ 151016P00014000 P 10/16/15 14.0 0.75 0.90
MTZ 151016P00015000 P 10/16/15 15.0 1.05 1.15
MTZ 151016P00016000 P 10/16/15 16.0 1.40 1.55
MTZ 151016P00017000 P 10/16/15 17.0 1.80 2.00
MTZ 151016P00018000 P 10/16/15 18.0 2.25 2.50
MTZ 151016P00019000 P 10/16/15 19.0 3.00 3.10
MTZ 151016P00020000 P 10/16/15 20.0 3.50 3.80
MTZ 151016P00021000 P 10/16/15 21.0 4.20 4.50
MTZ 151016P00022000 P 10/16/15 22.0 5.00 5.30
MTZ 151016P00023000 P 10/16/15 23.0 5.80 6.10
MTZ 151016P00024000 P 10/16/15 24.0 6.60 6.90
MTZ 151016P00025000 P 10/16/15 25.0 7.50 7.80
MTZ 151016P00026000 P 10/16/15 26.0 8.40 8.70
MTZ 151016P00027000 P 10/16/15 27.0 9.30 9.60
MTZ 151016P00028000 P 10/16/15 28.0 9.50 11.30
MTZ 151016P00029000 P 10/16/15 29.0 11.10 11.60
MTZ 151016P00030000 P 10/16/15 30.0 10.90 13.50
MTZ 151016P00031000 P 10/16/15 31.0 11.20 14.90
MTZ 151016P00032000 P 10/16/15 32.0 12.70 14.70
MTZ 160115C00009000 C 01/15/16 9.0 8.40 9.90
MTZ 160115C00010000 C 01/15/16 10.0 7.10 9.00
MTZ 160115C00011000 C 01/15/16 11.0 7.10 7.60
MTZ 160115C00012000 C 01/15/16 12.0 6.30 6.80
MTZ 160115C00013000 C 01/15/16 13.0 5.60 5.90
MTZ 160115C00014000 C 01/15/16 14.0 4.80 5.20
MTZ 160115C00015000 C 01/15/16 15.0 4.20 4.50
MTZ 160115C00016000 C 01/15/16 16.0 3.60 3.90
MTZ 160115C00017000 C 01/15/16 17.0 3.00 3.40
MTZ 160115C00018000 C 01/15/16 18.0 2.55 2.85
MTZ 160115C00019000 C 01/15/16 19.0 2.15 2.45
MTZ 160115C00020000 C 01/15/16 20.0 1.75 2.05
MTZ 160115C00021000 C 01/15/16 21.0 1.45 1.75
MTZ 160115C00022000 C 01/15/16 22.0 1.20 1.50
MTZ 160115C00023000 C 01/15/16 23.0 0.95 1.25
MTZ 160115C00024000 C 01/15/16 24.0 0.80 1.05
MTZ 160115C00025000 C 01/15/16 25.0 0.65 0.90
MTZ 160115C00026000 C 01/15/16 26.0 0.50 0.80
MTZ 160115C00027000 C 01/15/16 27.0 0.40 0.65
MTZ 160115C00028000 C 01/15/16 28.0 0.30 0.60
MTZ 160115C00029000 C 01/15/16 29.0 0.25 0.50
MTZ 160115C00030000 C 01/15/16 30.0 0.20 0.40
MTZ 160115C00031000 C 01/15/16 31.0 0.15 0.35
MTZ 160115P00009000 P 01/15/16 9.0 0.20 0.40
MTZ 160115P00010000 P 01/15/16 10.0 0.30 0.55
MTZ 160115P00011000 P 01/15/16 11.0 0.45 0.65
MTZ 160115P00012000 P 01/15/16 12.0 0.60 0.90
MTZ 160115P00013000 P 01/15/16 13.0 0.85 1.15
MTZ 160115P00014000 P 01/15/16 14.0 1.15 1.35
MTZ 160115P00015000 P 01/15/16 15.0 1.45 1.70
MTZ 160115P00016000 P 01/15/16 16.0 1.85 2.10
MTZ 160115P00017000 P 01/15/16 17.0 2.30 2.55
MTZ 160115P00018000 P 01/15/16 18.0 2.80 3.10
MTZ 160115P00019000 P 01/15/16 19.0 3.40 3.70
MTZ 160115P00020000 P 01/15/16 20.0 4.00 4.40
MTZ 160115P00021000 P 01/15/16 21.0 4.70 5.00
MTZ 160115P00022000 P 01/15/16 22.0 5.40 5.80
MTZ 160115P00023000 P 01/15/16 23.0 6.20 6.60
MTZ 160115P00024000 P 01/15/16 24.0 7.00 7.40
MTZ 160115P00025000 P 01/15/16 25.0 7.80 8.20
MTZ 160115P00026000 P 01/15/16 26.0 8.70 9.10
MTZ 160115P00027000 P 01/15/16 27.0 9.60 9.90
MTZ 160115P00028000 P 01/15/16 28.0 10.50 10.80
MTZ 160115P00029000 P 01/15/16 29.0 11.40 11.80
MTZ 160115P00030000 P 01/15/16 30.0 12.30 12.70
MTZ 160115P00031000 P 01/15/16 31.0 12.00 14.10

OPRA data is delayed 15 minutes.