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 Jan 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 150220C00013000 C 02/20/15 13.0 5.40 5.90
MTZ 150220C00014000 C 02/20/15 14.0 4.40 4.90
MTZ 150220C00015000 C 02/20/15 15.0 3.40 3.90
MTZ 150220C00016000 C 02/20/15 16.0 2.75 2.95
MTZ 150220C00017000 C 02/20/15 17.0 1.90 2.05
MTZ 150220C00018000 C 02/20/15 18.0 1.15 1.35
MTZ 150220C00019000 C 02/20/15 19.0 0.60 0.75
MTZ 150220C00020000 C 02/20/15 20.0 0.30 0.40
MTZ 150220C00021000 C 02/20/15 21.0 0.10 0.20
MTZ 150220C00022000 C 02/20/15 22.0 0.05 0.15
MTZ 150220C00023000 C 02/20/15 23.0 0.00 0.15
MTZ 150220C00024000 C 02/20/15 24.0 0.00 0.15
MTZ 150220C00025000 C 02/20/15 25.0 0.00 0.15
MTZ 150220C00026000 C 02/20/15 26.0 0.00 0.15
MTZ 150220C00027000 C 02/20/15 27.0 0.00 0.15
MTZ 150220C00028000 C 02/20/15 28.0 0.00 0.15
MTZ 150220C00029000 C 02/20/15 29.0 0.00 0.15
MTZ 150220P00013000 P 02/20/15 13.0 0.00 0.15
MTZ 150220P00014000 P 02/20/15 14.0 0.00 0.15
MTZ 150220P00015000 P 02/20/15 15.0 0.05 0.15
MTZ 150220P00016000 P 02/20/15 16.0 0.10 0.20
MTZ 150220P00017000 P 02/20/15 17.0 0.25 0.30
MTZ 150220P00018000 P 02/20/15 18.0 0.50 0.60
MTZ 150220P00019000 P 02/20/15 19.0 0.90 1.05
MTZ 150220P00020000 P 02/20/15 20.0 1.55 1.70
MTZ 150220P00021000 P 02/20/15 21.0 2.40 2.55
MTZ 150220P00022000 P 02/20/15 22.0 3.30 3.70
MTZ 150220P00023000 P 02/20/15 23.0 4.20 4.60
MTZ 150220P00024000 P 02/20/15 24.0 5.20 5.60
MTZ 150220P00025000 P 02/20/15 25.0 6.20 6.60
MTZ 150220P00026000 P 02/20/15 26.0 7.10 7.60
MTZ 150220P00027000 P 02/20/15 27.0 8.00 8.60
MTZ 150220P00028000 P 02/20/15 28.0 9.20 9.70
MTZ 150220P00029000 P 02/20/15 29.0 10.20 10.70
MTZ 150320C00011000 C 03/20/15 11.0 7.40 7.90
MTZ 150320C00012000 C 03/20/15 12.0 6.40 6.90
MTZ 150320C00013000 C 03/20/15 13.0 5.40 6.00
MTZ 150320C00014000 C 03/20/15 14.0 4.50 5.00
MTZ 150320C00015000 C 03/20/15 15.0 3.90 4.10
MTZ 150320C00016000 C 03/20/15 16.0 3.10 3.30
MTZ 150320C00017000 C 03/20/15 17.0 2.35 2.55
MTZ 150320C00018000 C 03/20/15 18.0 1.70 1.90
MTZ 150320C00019000 C 03/20/15 19.0 1.20 1.35
MTZ 150320C00020000 C 03/20/15 20.0 0.80 0.95
MTZ 150320C00021000 C 03/20/15 21.0 0.55 0.65
MTZ 150320C00022000 C 03/20/15 22.0 0.35 0.45
MTZ 150320C00023000 C 03/20/15 23.0 0.20 0.35
MTZ 150320C00024000 C 03/20/15 24.0 0.15 0.25
MTZ 150320C00025000 C 03/20/15 25.0 0.10 0.20
MTZ 150320C00026000 C 03/20/15 26.0 0.05 0.15
MTZ 150320C00027000 C 03/20/15 27.0 0.00 0.15
MTZ 150320P00011000 P 03/20/15 11.0 0.00 0.15
MTZ 150320P00012000 P 03/20/15 12.0 0.05 0.15
MTZ 150320P00013000 P 03/20/15 13.0 0.10 0.20
MTZ 150320P00014000 P 03/20/15 14.0 0.15 0.25
MTZ 150320P00015000 P 03/20/15 15.0 0.25 0.35
MTZ 150320P00016000 P 03/20/15 16.0 0.45 0.55
MTZ 150320P00017000 P 03/20/15 17.0 0.65 0.80
MTZ 150320P00018000 P 03/20/15 18.0 1.00 1.15
MTZ 150320P00019000 P 03/20/15 19.0 1.50 1.65
MTZ 150320P00020000 P 03/20/15 20.0 2.10 2.25
MTZ 150320P00021000 P 03/20/15 21.0 2.80 3.00
MTZ 150320P00022000 P 03/20/15 22.0 3.60 3.80
MTZ 150320P00023000 P 03/20/15 23.0 4.40 4.70
MTZ 150320P00024000 P 03/20/15 24.0 5.40 5.60
MTZ 150320P00025000 P 03/20/15 25.0 6.30 6.70
MTZ 150320P00026000 P 03/20/15 26.0 7.20 7.60
MTZ 150320P00027000 P 03/20/15 27.0 8.20 8.60
MTZ 150417C00012000 C 04/17/15 12.0 6.50 7.00
MTZ 150417C00013000 C 04/17/15 13.0 5.50 6.10
MTZ 150417C00014000 C 04/17/15 14.0 4.90 5.20
MTZ 150417C00015000 C 04/17/15 15.0 4.10 4.30
MTZ 150417C00016000 C 04/17/15 16.0 3.30 3.50
MTZ 150417C00017000 C 04/17/15 17.0 2.60 2.80
MTZ 150417C00018000 C 04/17/15 18.0 2.00 2.15
MTZ 150417C00019000 C 04/17/15 19.0 1.45 1.65
MTZ 150417C00020000 C 04/17/15 20.0 1.05 1.25
MTZ 150417C00021000 C 04/17/15 21.0 0.75 0.95
MTZ 150417C00022000 C 04/17/15 22.0 0.55 0.70
MTZ 150417C00023000 C 04/17/15 23.0 0.35 0.50
MTZ 150417C00024000 C 04/17/15 24.0 0.25 0.40
MTZ 150417C00025000 C 04/17/15 25.0 0.15 0.30
MTZ 150417C00026000 C 04/17/15 26.0 0.10 0.20
MTZ 150417C00027000 C 04/17/15 27.0 0.05 0.15
MTZ 150417C00028000 C 04/17/15 28.0 0.05 0.15
MTZ 150417C00029000 C 04/17/15 29.0 0.00 0.15
MTZ 150417C00030000 C 04/17/15 30.0 0.00 0.15
MTZ 150417C00031000 C 04/17/15 31.0 0.00 0.15
MTZ 150417C00032000 C 04/17/15 32.0 0.00 0.15
MTZ 150417C00033000 C 04/17/15 33.0 0.00 0.15
MTZ 150417C00034000 C 04/17/15 34.0 0.00 0.15
MTZ 150417C00035000 C 04/17/15 35.0 0.00 0.15
MTZ 150417C00036000 C 04/17/15 36.0 0.00 0.15
MTZ 150417C00037000 C 04/17/15 37.0 0.00 0.15
MTZ 150417C00038000 C 04/17/15 38.0 0.00 0.15
MTZ 150417C00039000 C 04/17/15 39.0 0.00 0.15
MTZ 150417C00040000 C 04/17/15 40.0 0.00 0.15
MTZ 150417C00041000 C 04/17/15 41.0 0.00 0.15
MTZ 150417C00042000 C 04/17/15 42.0 0.00 0.15
MTZ 150417C00043000 C 04/17/15 43.0 0.00 0.15
MTZ 150417C00044000 C 04/17/15 44.0 0.00 0.15
MTZ 150417C00045000 C 04/17/15 45.0 0.00 0.15
MTZ 150417C00046000 C 04/17/15 46.0 0.00 0.15
MTZ 150417P00012000 P 04/17/15 12.0 0.10 0.20
MTZ 150417P00013000 P 04/17/15 13.0 0.15 0.25
MTZ 150417P00014000 P 04/17/15 14.0 0.25 0.40
MTZ 150417P00015000 P 04/17/15 15.0 0.40 0.55
MTZ 150417P00016000 P 04/17/15 16.0 0.60 0.75
MTZ 150417P00017000 P 04/17/15 17.0 0.90 1.05
MTZ 150417P00018000 P 04/17/15 18.0 1.30 1.40
MTZ 150417P00019000 P 04/17/15 19.0 1.75 1.90
MTZ 150417P00020000 P 04/17/15 20.0 2.35 2.50
MTZ 150417P00021000 P 04/17/15 21.0 3.00 3.20
MTZ 150417P00022000 P 04/17/15 22.0 3.80 4.00
MTZ 150417P00023000 P 04/17/15 23.0 4.60 4.80
MTZ 150417P00024000 P 04/17/15 24.0 5.50 5.70
MTZ 150417P00025000 P 04/17/15 25.0 6.40 6.60
MTZ 150417P00026000 P 04/17/15 26.0 7.30 7.80
MTZ 150417P00027000 P 04/17/15 27.0 8.20 8.70
MTZ 150417P00028000 P 04/17/15 28.0 9.20 9.60
MTZ 150417P00029000 P 04/17/15 29.0 10.20 10.70
MTZ 150417P00030000 P 04/17/15 30.0 11.20 11.70
MTZ 150417P00031000 P 04/17/15 31.0 12.00 12.70
MTZ 150417P00032000 P 04/17/15 32.0 13.20 13.70
MTZ 150417P00033000 P 04/17/15 33.0 14.10 14.70
MTZ 150417P00034000 P 04/17/15 34.0 15.10 15.70
MTZ 150417P00035000 P 04/17/15 35.0 16.10 16.70
MTZ 150417P00036000 P 04/17/15 36.0 17.00 17.70
MTZ 150417P00037000 P 04/17/15 37.0 18.00 18.70
MTZ 150417P00038000 P 04/17/15 38.0 19.00 19.70
MTZ 150417P00039000 P 04/17/15 39.0 20.00 20.80
MTZ 150417P00040000 P 04/17/15 40.0 21.20 21.80
MTZ 150417P00041000 P 04/17/15 41.0 22.10 22.80
MTZ 150417P00042000 P 04/17/15 42.0 22.90 23.80
MTZ 150417P00043000 P 04/17/15 43.0 23.90 24.80
MTZ 150417P00044000 P 04/17/15 44.0 25.00 25.80
MTZ 150417P00045000 P 04/17/15 45.0 26.00 26.80
MTZ 150417P00046000 P 04/17/15 46.0 27.00 27.80
MTZ 150717C00010000 C 07/17/15 10.0 8.50 9.10
MTZ 150717C00011000 C 07/17/15 11.0 7.60 8.20
MTZ 150717C00012000 C 07/17/15 12.0 6.70 7.30
MTZ 150717C00013000 C 07/17/15 13.0 6.10 6.40
MTZ 150717C00014000 C 07/17/15 14.0 5.30 5.60
MTZ 150717C00015000 C 07/17/15 15.0 4.60 4.90
MTZ 150717C00016000 C 07/17/15 16.0 3.90 4.20
MTZ 150717C00017000 C 07/17/15 17.0 3.20 3.50
MTZ 150717C00018000 C 07/17/15 18.0 2.70 2.90
MTZ 150717C00019000 C 07/17/15 19.0 2.20 2.40
MTZ 150717C00020000 C 07/17/15 20.0 1.75 1.95
MTZ 150717C00021000 C 07/17/15 21.0 1.40 1.60
MTZ 150717C00022000 C 07/17/15 22.0 1.10 1.30
MTZ 150717C00023000 C 07/17/15 23.0 0.85 1.05
MTZ 150717C00024000 C 07/17/15 24.0 0.65 0.85
MTZ 150717C00025000 C 07/17/15 25.0 0.50 0.65
MTZ 150717C00026000 C 07/17/15 26.0 0.40 0.55
MTZ 150717C00027000 C 07/17/15 27.0 0.30 0.45
MTZ 150717C00028000 C 07/17/15 28.0 0.20 0.35
MTZ 150717C00029000 C 07/17/15 29.0 0.15 0.30
MTZ 150717C00030000 C 07/17/15 30.0 0.10 0.25
MTZ 150717C00031000 C 07/17/15 31.0 0.05 0.20
MTZ 150717C00032000 C 07/17/15 32.0 0.05 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 0.15 0.25
MTZ 150717P00011000 P 07/17/15 11.0 0.20 0.35
MTZ 150717P00012000 P 07/17/15 12.0 0.35 0.45
MTZ 150717P00013000 P 07/17/15 13.0 0.45 0.60
MTZ 150717P00014000 P 07/17/15 14.0 0.65 0.80
MTZ 150717P00015000 P 07/17/15 15.0 0.90 1.05
MTZ 150717P00016000 P 07/17/15 16.0 1.20 1.35
MTZ 150717P00017000 P 07/17/15 17.0 1.55 1.70
MTZ 150717P00018000 P 07/17/15 18.0 1.95 2.15
MTZ 150717P00019000 P 07/17/15 19.0 2.45 2.65
MTZ 150717P00020000 P 07/17/15 20.0 3.00 3.30
MTZ 150717P00021000 P 07/17/15 21.0 3.70 3.90
MTZ 150717P00022000 P 07/17/15 22.0 4.40 4.60
MTZ 150717P00023000 P 07/17/15 23.0 5.10 5.30
MTZ 150717P00024000 P 07/17/15 24.0 5.90 6.10
MTZ 150717P00025000 P 07/17/15 25.0 6.70 7.00
MTZ 150717P00026000 P 07/17/15 26.0 7.60 7.90
MTZ 150717P00027000 P 07/17/15 27.0 8.50 8.70
MTZ 150717P00028000 P 07/17/15 28.0 9.40 9.70
MTZ 150717P00029000 P 07/17/15 29.0 10.30 10.80
MTZ 150717P00030000 P 07/17/15 30.0 11.30 11.80
MTZ 150717P00031000 P 07/17/15 31.0 12.20 12.70
MTZ 150717P00032000 P 07/17/15 32.0 13.30 13.70
MTZ 150717P00033000 P 07/17/15 33.0 14.20 14.70
MTZ 150717P00034000 P 07/17/15 34.0 15.00 15.70
MTZ 150717P00035000 P 07/17/15 35.0 16.10 16.70
MTZ 150717P00036000 P 07/17/15 36.0 17.10 17.70
MTZ 150717P00037000 P 07/17/15 37.0 18.10 18.70
MTZ 150717P00038000 P 07/17/15 38.0 19.10 19.70

OPRA data is delayed 15 minutes.