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 (2014-06-27)Premium Content

Mastec Inc (MTZ)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 140920C00015000 C 09/20/14 15.0 14.90 15.80
MTZ 140920C00016000 C 09/20/14 16.0 12.90 15.70
MTZ 140920C00017500 C 09/20/14 17.5 11.80 14.20
MTZ 140920C00019000 C 09/20/14 19.0 10.10 13.30
MTZ 140920C00020000 C 09/20/14 20.0 9.60 11.10
MTZ 140920C00021000 C 09/20/14 21.0 8.50 10.10
MTZ 140920C00022500 C 09/20/14 22.5 7.00 8.70
MTZ 140920C00024000 C 09/20/14 24.0 5.50 7.10
MTZ 140920C00025000 C 09/20/14 25.0 4.80 5.70
MTZ 140920C00026000 C 09/20/14 26.0 3.70 4.90
MTZ 140920C00027000 C 09/20/14 27.0 2.80 3.80
MTZ 140920C00028000 C 09/20/14 28.0 2.15 2.75
MTZ 140920C00029000 C 09/20/14 29.0 1.55 1.95
MTZ 140920C00030000 C 09/20/14 30.0 1.00 1.10
MTZ 140920C00031000 C 09/20/14 31.0 0.50 0.60
MTZ 140920C00032000 C 09/20/14 32.0 0.20 0.45
MTZ 140920C00033000 C 09/20/14 33.0 0.00 0.35
MTZ 140920C00034000 C 09/20/14 34.0 0.00 0.25
MTZ 140920C00035000 C 09/20/14 35.0 0.00 0.15
MTZ 140920C00036000 C 09/20/14 36.0 0.00 0.25
MTZ 140920C00037000 C 09/20/14 37.0 0.00 0.25
MTZ 140920C00038000 C 09/20/14 38.0 0.00 0.25
MTZ 140920C00039000 C 09/20/14 39.0 0.00 0.25
MTZ 140920C00040000 C 09/20/14 40.0 0.00 0.15
MTZ 140920P00015000 P 09/20/14 15.0 0.00 0.10
MTZ 140920P00016000 P 09/20/14 16.0 0.00 0.25
MTZ 140920P00017500 P 09/20/14 17.5 0.00 0.25
MTZ 140920P00019000 P 09/20/14 19.0 0.00 0.15
MTZ 140920P00020000 P 09/20/14 20.0 0.00 0.25
MTZ 140920P00021000 P 09/20/14 21.0 0.00 0.15
MTZ 140920P00022500 P 09/20/14 22.5 0.00 0.25
MTZ 140920P00024000 P 09/20/14 24.0 0.00 0.15
MTZ 140920P00025000 P 09/20/14 25.0 0.00 0.15
MTZ 140920P00026000 P 09/20/14 26.0 0.00 0.15
MTZ 140920P00027000 P 09/20/14 27.0 0.00 0.25
MTZ 140920P00028000 P 09/20/14 28.0 0.00 0.25
MTZ 140920P00029000 P 09/20/14 29.0 0.25 0.35
MTZ 140920P00030000 P 09/20/14 30.0 0.50 0.65
MTZ 140920P00031000 P 09/20/14 31.0 1.00 1.15
MTZ 140920P00032000 P 09/20/14 32.0 1.70 2.25
MTZ 140920P00033000 P 09/20/14 33.0 2.55 3.40
MTZ 140920P00034000 P 09/20/14 34.0 3.20 4.40
MTZ 140920P00035000 P 09/20/14 35.0 4.40 5.30
MTZ 140920P00036000 P 09/20/14 36.0 5.10 6.30
MTZ 140920P00037000 P 09/20/14 37.0 5.90 7.50
MTZ 140920P00038000 P 09/20/14 38.0 6.90 8.50
MTZ 140920P00039000 P 09/20/14 39.0 7.90 9.50
MTZ 140920P00040000 P 09/20/14 40.0 9.30 10.20
MTZ 141018C00016000 C 10/18/14 16.0 12.90 14.80
MTZ 141018C00018000 C 10/18/14 18.0 10.90 13.70
MTZ 141018C00019000 C 10/18/14 19.0 10.10 13.30
MTZ 141018C00020000 C 10/18/14 20.0 10.00 10.80
MTZ 141018C00021000 C 10/18/14 21.0 8.50 10.10
MTZ 141018C00022500 C 10/18/14 22.5 7.30 8.30
MTZ 141018C00024000 C 10/18/14 24.0 5.60 7.10
MTZ 141018C00025000 C 10/18/14 25.0 4.80 5.90
MTZ 141018C00026000 C 10/18/14 26.0 3.90 4.90
MTZ 141018C00027000 C 10/18/14 27.0 3.30 4.00
MTZ 141018C00028000 C 10/18/14 28.0 2.20 3.10
MTZ 141018C00029000 C 10/18/14 29.0 2.10 2.25
MTZ 141018C00030000 C 10/18/14 30.0 1.40 1.60
MTZ 141018C00031000 C 10/18/14 31.0 0.90 1.10
MTZ 141018C00032000 C 10/18/14 32.0 0.55 0.70
MTZ 141018C00033000 C 10/18/14 33.0 0.35 0.45
MTZ 141018C00034000 C 10/18/14 34.0 0.15 0.35
MTZ 141018C00035000 C 10/18/14 35.0 0.05 0.20
MTZ 141018C00036000 C 10/18/14 36.0 0.00 0.35
MTZ 141018C00037000 C 10/18/14 37.0 0.00 0.20
MTZ 141018C00038000 C 10/18/14 38.0 0.00 0.15
MTZ 141018C00039000 C 10/18/14 39.0 0.00 0.15
MTZ 141018C00040000 C 10/18/14 40.0 0.00 0.20
MTZ 141018C00041000 C 10/18/14 41.0 0.00 0.15
MTZ 141018C00042000 C 10/18/14 42.0 0.00 0.15
MTZ 141018C00043000 C 10/18/14 43.0 0.00 0.20
MTZ 141018C00045000 C 10/18/14 45.0 0.00 0.25
MTZ 141018C00050000 C 10/18/14 50.0 0.00 0.15
MTZ 141018P00016000 P 10/18/14 16.0 0.00 0.20
MTZ 141018P00018000 P 10/18/14 18.0 0.00 0.25
MTZ 141018P00019000 P 10/18/14 19.0 0.00 0.25
MTZ 141018P00020000 P 10/18/14 20.0 0.00 0.25
MTZ 141018P00021000 P 10/18/14 21.0 0.00 0.25
MTZ 141018P00022500 P 10/18/14 22.5 0.00 0.25
MTZ 141018P00024000 P 10/18/14 24.0 0.00 0.20
MTZ 141018P00025000 P 10/18/14 25.0 0.05 0.25
MTZ 141018P00026000 P 10/18/14 26.0 0.00 0.35
MTZ 141018P00027000 P 10/18/14 27.0 0.10 0.40
MTZ 141018P00028000 P 10/18/14 28.0 0.40 0.55
MTZ 141018P00029000 P 10/18/14 29.0 0.60 0.70
MTZ 141018P00030000 P 10/18/14 30.0 0.95 1.10
MTZ 141018P00031000 P 10/18/14 31.0 1.45 1.60
MTZ 141018P00032000 P 10/18/14 32.0 2.10 2.30
MTZ 141018P00033000 P 10/18/14 33.0 2.75 3.40
MTZ 141018P00034000 P 10/18/14 34.0 3.60 4.30
MTZ 141018P00035000 P 10/18/14 35.0 4.50 5.20
MTZ 141018P00036000 P 10/18/14 36.0 5.10 6.40
MTZ 141018P00037000 P 10/18/14 37.0 6.00 7.50
MTZ 141018P00038000 P 10/18/14 38.0 7.00 8.50
MTZ 141018P00039000 P 10/18/14 39.0 8.00 9.50
MTZ 141018P00040000 P 10/18/14 40.0 9.30 10.10
MTZ 141018P00041000 P 10/18/14 41.0 9.90 11.50
MTZ 141018P00042000 P 10/18/14 42.0 10.90 12.40
MTZ 141018P00043000 P 10/18/14 43.0 11.90 13.70
MTZ 141018P00045000 P 10/18/14 45.0 13.40 15.80
MTZ 141018P00050000 P 10/18/14 50.0 19.10 20.20
MTZ 150117C00015000 C 01/17/15 15.0 14.70 15.80
MTZ 150117C00016000 C 01/17/15 16.0 12.90 15.70
MTZ 150117C00018000 C 01/17/15 18.0 11.00 13.70
MTZ 150117C00019000 C 01/17/15 19.0 10.10 13.30
MTZ 150117C00020000 C 01/17/15 20.0 9.80 10.90
MTZ 150117C00021000 C 01/17/15 21.0 8.70 10.20
MTZ 150117C00022500 C 01/17/15 22.5 7.30 8.80
MTZ 150117C00024000 C 01/17/15 24.0 6.40 7.20
MTZ 150117C00025000 C 01/17/15 25.0 5.50 6.40
MTZ 150117C00026000 C 01/17/15 26.0 4.80 5.60
MTZ 150117C00027000 C 01/17/15 27.0 3.80 4.70
MTZ 150117C00028000 C 01/17/15 28.0 3.50 3.90
MTZ 150117C00029000 C 01/17/15 29.0 2.85 3.30
MTZ 150117C00030000 C 01/17/15 30.0 2.30 2.70
MTZ 150117C00031000 C 01/17/15 31.0 1.85 2.15
MTZ 150117C00032000 C 01/17/15 32.0 1.45 1.75
MTZ 150117C00033000 C 01/17/15 33.0 1.10 1.40
MTZ 150117C00034000 C 01/17/15 34.0 0.85 1.20
MTZ 150117C00035000 C 01/17/15 35.0 0.70 0.95
MTZ 150117C00036000 C 01/17/15 36.0 0.50 0.85
MTZ 150117C00037000 C 01/17/15 37.0 0.35 0.75
MTZ 150117C00038000 C 01/17/15 38.0 0.25 0.65
MTZ 150117C00039000 C 01/17/15 39.0 0.15 0.55
MTZ 150117C00040000 C 01/17/15 40.0 0.05 0.50
MTZ 150117C00041000 C 01/17/15 41.0 0.00 0.45
MTZ 150117C00042000 C 01/17/15 42.0 0.00 0.40
MTZ 150117C00043000 C 01/17/15 43.0 0.00 0.35
MTZ 150117C00045000 C 01/17/15 45.0 0.00 0.25
MTZ 150117C00050000 C 01/17/15 50.0 0.00 0.20
MTZ 150117C00055000 C 01/17/15 55.0 0.00 0.25
MTZ 150117P00015000 P 01/17/15 15.0 0.00 0.25
MTZ 150117P00016000 P 01/17/15 16.0 0.00 0.25
MTZ 150117P00018000 P 01/17/15 18.0 0.00 0.30
MTZ 150117P00019000 P 01/17/15 19.0 0.00 0.30
MTZ 150117P00020000 P 01/17/15 20.0 0.05 0.35
MTZ 150117P00021000 P 01/17/15 21.0 0.00 0.35
MTZ 150117P00022500 P 01/17/15 22.5 0.05 0.50
MTZ 150117P00024000 P 01/17/15 24.0 0.20 0.55
MTZ 150117P00025000 P 01/17/15 25.0 0.50 0.75
MTZ 150117P00026000 P 01/17/15 26.0 0.65 0.95
MTZ 150117P00027000 P 01/17/15 27.0 0.80 1.15
MTZ 150117P00028000 P 01/17/15 28.0 1.15 1.50
MTZ 150117P00029000 P 01/17/15 29.0 1.50 1.75
MTZ 150117P00030000 P 01/17/15 30.0 1.95 2.20
MTZ 150117P00031000 P 01/17/15 31.0 2.50 2.75
MTZ 150117P00032000 P 01/17/15 32.0 3.00 3.40
MTZ 150117P00033000 P 01/17/15 33.0 3.70 4.10
MTZ 150117P00034000 P 01/17/15 34.0 4.40 4.80
MTZ 150117P00035000 P 01/17/15 35.0 5.10 5.80
MTZ 150117P00036000 P 01/17/15 36.0 5.90 7.00
MTZ 150117P00037000 P 01/17/15 37.0 6.70 7.80
MTZ 150117P00038000 P 01/17/15 38.0 7.60 8.70
MTZ 150117P00039000 P 01/17/15 39.0 8.50 9.70
MTZ 150117P00040000 P 01/17/15 40.0 9.40 10.30
MTZ 150117P00041000 P 01/17/15 41.0 10.10 11.60
MTZ 150117P00042000 P 01/17/15 42.0 11.10 12.20
MTZ 150117P00043000 P 01/17/15 43.0 11.40 14.20
MTZ 150117P00045000 P 01/17/15 45.0 13.40 16.10
MTZ 150117P00050000 P 01/17/15 50.0 18.30 21.10
MTZ 150117P00055000 P 01/17/15 55.0 24.10 25.40
MTZ 150417C00016000 C 04/17/15 16.0 13.80 14.90
MTZ 150417C00018000 C 04/17/15 18.0 11.40 12.90
MTZ 150417C00019000 C 04/17/15 19.0 10.20 11.90
MTZ 150417C00020000 C 04/17/15 20.0 10.00 11.00
MTZ 150417C00021000 C 04/17/15 21.0 9.30 10.50
MTZ 150417C00022000 C 04/17/15 22.0 8.50 9.30
MTZ 150417C00023000 C 04/17/15 23.0 7.70 8.40
MTZ 150417C00024000 C 04/17/15 24.0 6.80 7.60
MTZ 150417C00025000 C 04/17/15 25.0 6.00 6.80
MTZ 150417C00026000 C 04/17/15 26.0 5.30 6.10
MTZ 150417C00027000 C 04/17/15 27.0 4.70 5.30
MTZ 150417C00028000 C 04/17/15 28.0 4.10 4.70
MTZ 150417C00029000 C 04/17/15 29.0 3.50 4.00
MTZ 150417C00030000 C 04/17/15 30.0 2.95 3.50
MTZ 150417C00031000 C 04/17/15 31.0 2.55 3.00
MTZ 150417C00032000 C 04/17/15 32.0 2.15 2.60
MTZ 150417C00033000 C 04/17/15 33.0 1.75 2.25
MTZ 150417C00034000 C 04/17/15 34.0 1.45 1.95
MTZ 150417C00035000 C 04/17/15 35.0 1.20 1.70
MTZ 150417C00036000 C 04/17/15 36.0 1.00 1.45
MTZ 150417C00037000 C 04/17/15 37.0 0.85 1.30
MTZ 150417C00038000 C 04/17/15 38.0 0.70 1.10
MTZ 150417C00039000 C 04/17/15 39.0 0.55 0.95
MTZ 150417C00040000 C 04/17/15 40.0 0.45 0.85
MTZ 150417C00041000 C 04/17/15 41.0 0.35 0.70
MTZ 150417C00042000 C 04/17/15 42.0 0.25 0.65
MTZ 150417C00043000 C 04/17/15 43.0 0.20 0.60
MTZ 150417P00016000 P 04/17/15 16.0 0.00 0.25
MTZ 150417P00018000 P 04/17/15 18.0 0.05 0.35
MTZ 150417P00019000 P 04/17/15 19.0 0.05 0.35
MTZ 150417P00020000 P 04/17/15 20.0 0.10 0.50
MTZ 150417P00021000 P 04/17/15 21.0 0.20 0.60
MTZ 150417P00022000 P 04/17/15 22.0 0.30 0.70
MTZ 150417P00023000 P 04/17/15 23.0 0.45 0.85
MTZ 150417P00024000 P 04/17/15 24.0 0.60 1.00
MTZ 150417P00025000 P 04/17/15 25.0 0.80 1.25
MTZ 150417P00026000 P 04/17/15 26.0 1.00 1.50
MTZ 150417P00027000 P 04/17/15 27.0 1.30 1.80
MTZ 150417P00028000 P 04/17/15 28.0 1.65 2.15
MTZ 150417P00029000 P 04/17/15 29.0 2.05 2.55
MTZ 150417P00030000 P 04/17/15 30.0 2.50 3.10
MTZ 150417P00031000 P 04/17/15 31.0 3.10 3.60
MTZ 150417P00032000 P 04/17/15 32.0 3.60 4.20
MTZ 150417P00033000 P 04/17/15 33.0 4.30 4.90
MTZ 150417P00034000 P 04/17/15 34.0 4.90 5.60
MTZ 150417P00035000 P 04/17/15 35.0 5.80 6.40
MTZ 150417P00036000 P 04/17/15 36.0 6.40 7.10
MTZ 150417P00037000 P 04/17/15 37.0 7.20 8.00
MTZ 150417P00038000 P 04/17/15 38.0 8.00 8.90
MTZ 150417P00039000 P 04/17/15 39.0 8.90 10.00
MTZ 150417P00040000 P 04/17/15 40.0 9.70 10.50
MTZ 150417P00041000 P 04/17/15 41.0 10.60 11.50
MTZ 150417P00042000 P 04/17/15 42.0 11.50 12.50
MTZ 150417P00043000 P 04/17/15 43.0 12.40 13.40

OPRA data is delayed 15 minutes.