Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mastec Inc (MTZ)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 180119C00022000 C Jan 19, 2018 22.0 28.60 31.30
MTZ 180119C00023000 C Jan 19, 2018 23.0 28.10 31.00
MTZ 180119C00024000 C Jan 19, 2018 24.0 27.10 29.30
MTZ 180119C00025000 C Jan 19, 2018 25.0 26.10 28.30
MTZ 180119C00026000 C Jan 19, 2018 26.0 25.50 26.40
MTZ 180119C00027000 C Jan 19, 2018 27.0 24.50 25.80
MTZ 180119C00028000 C Jan 19, 2018 28.0 23.30 24.90
MTZ 180119C00029000 C Jan 19, 2018 29.0 22.70 23.60
MTZ 180119C00030000 C Jan 19, 2018 30.0 21.50 22.50
MTZ 180119C00031000 C Jan 19, 2018 31.0 20.70 21.90
MTZ 180119C00032000 C Jan 19, 2018 32.0 19.50 20.60
MTZ 180119C00033000 C Jan 19, 2018 33.0 18.50 19.60
MTZ 180119C00034000 C Jan 19, 2018 34.0 17.60 19.10
MTZ 180119C00035000 C Jan 19, 2018 35.0 16.50 17.90
MTZ 180119C00036000 C Jan 19, 2018 36.0 15.60 16.80
MTZ 180119C00037000 C Jan 19, 2018 37.0 14.70 15.90
MTZ 180119C00038000 C Jan 19, 2018 38.0 13.70 14.50
MTZ 180119C00039000 C Jan 19, 2018 39.0 12.50 13.50
MTZ 180119C00040000 C Jan 19, 2018 40.0 11.50 13.10
MTZ 180119C00041000 C Jan 19, 2018 41.0 10.60 11.90
MTZ 180119C00042000 C Jan 19, 2018 42.0 9.80 10.30
MTZ 180119C00043000 C Jan 19, 2018 43.0 8.60 9.90
MTZ 180119C00044000 C Jan 19, 2018 44.0 7.80 8.20
MTZ 180119C00045000 C Jan 19, 2018 45.0 6.80 7.20
MTZ 180119C00046000 C Jan 19, 2018 46.0 5.80 6.30
MTZ 180119C00047000 C Jan 19, 2018 47.0 4.80 5.30
MTZ 180119C00048000 C Jan 19, 2018 48.0 3.80 4.30
MTZ 180119C00049000 C Jan 19, 2018 49.0 2.95 3.20
MTZ 180119C00050000 C Jan 19, 2018 50.0 1.95 2.20
MTZ 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
MTZ 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
MTZ 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
MTZ 180119P00022000 P Jan 19, 2018 22.0 0.00 2.05
MTZ 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
MTZ 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
MTZ 180119P00025000 P Jan 19, 2018 25.0 0.00 2.10
MTZ 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
MTZ 180119P00027000 P Jan 19, 2018 27.0 0.00 2.35
MTZ 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
MTZ 180119P00029000 P Jan 19, 2018 29.0 0.00 2.35
MTZ 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
MTZ 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
MTZ 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
MTZ 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
MTZ 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
MTZ 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
MTZ 180119P00036000 P Jan 19, 2018 36.0 0.00 0.05
MTZ 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
MTZ 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
MTZ 180119P00039000 P Jan 19, 2018 39.0 0.00 2.20
MTZ 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
MTZ 180119P00041000 P Jan 19, 2018 41.0 0.00 0.05
MTZ 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
MTZ 180119P00043000 P Jan 19, 2018 43.0 0.00 0.05
MTZ 180119P00044000 P Jan 19, 2018 44.0 0.00 0.05
MTZ 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
MTZ 180119P00046000 P Jan 19, 2018 46.0 0.00 0.05
MTZ 180119P00047000 P Jan 19, 2018 47.0 0.00 0.05
MTZ 180119P00048000 P Jan 19, 2018 48.0 0.00 0.05
MTZ 180119P00049000 P Jan 19, 2018 49.0 0.00 0.05
MTZ 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
MTZ 180119P00055000 P Jan 19, 2018 55.0 2.25 3.30
MTZ 180119P00060000 P Jan 19, 2018 60.0 7.30 8.60
MTZ 180119P00065000 P Jan 19, 2018 65.0 12.20 13.40
MTZ 180216C00038000 C Feb 16, 2018 38.0 13.60 14.50
MTZ 180216C00039000 C Feb 16, 2018 39.0 12.70 13.60
MTZ 180216C00040000 C Feb 16, 2018 40.0 11.80 12.50
MTZ 180216C00041000 C Feb 16, 2018 41.0 10.90 11.70
MTZ 180216C00042000 C Feb 16, 2018 42.0 9.50 10.60
MTZ 180216C00043000 C Feb 16, 2018 43.0 8.80 9.60
MTZ 180216C00044000 C Feb 16, 2018 44.0 7.80 8.60
MTZ 180216C00045000 C Feb 16, 2018 45.0 7.00 7.60
MTZ 180216C00046000 C Feb 16, 2018 46.0 6.10 6.80
MTZ 180216C00047000 C Feb 16, 2018 47.0 5.10 5.70
MTZ 180216C00048000 C Feb 16, 2018 48.0 4.20 4.90
MTZ 180216C00049000 C Feb 16, 2018 49.0 3.60 4.00
MTZ 180216C00050000 C Feb 16, 2018 50.0 3.00 3.20
MTZ 180216C00055000 C Feb 16, 2018 55.0 0.65 0.85
MTZ 180216C00060000 C Feb 16, 2018 60.0 0.00 0.15
MTZ 180216C00065000 C Feb 16, 2018 65.0 0.00 0.10
MTZ 180216C00070000 C Feb 16, 2018 70.0 0.00 3.00
MTZ 180216P00038000 P Feb 16, 2018 38.0 0.00 0.10
MTZ 180216P00039000 P Feb 16, 2018 39.0 0.00 0.10
MTZ 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
MTZ 180216P00041000 P Feb 16, 2018 41.0 0.00 0.10
MTZ 180216P00042000 P Feb 16, 2018 42.0 0.00 0.10
MTZ 180216P00043000 P Feb 16, 2018 43.0 0.00 0.10
MTZ 180216P00044000 P Feb 16, 2018 44.0 0.00 0.15
MTZ 180216P00045000 P Feb 16, 2018 45.0 0.10 0.25
MTZ 180216P00046000 P Feb 16, 2018 46.0 0.15 0.30
MTZ 180216P00047000 P Feb 16, 2018 47.0 0.30 0.40
MTZ 180216P00048000 P Feb 16, 2018 48.0 0.40 0.55
MTZ 180216P00049000 P Feb 16, 2018 49.0 0.60 0.75
MTZ 180216P00050000 P Feb 16, 2018 50.0 0.90 0.95
MTZ 180216P00055000 P Feb 16, 2018 55.0 3.40 3.80
MTZ 180216P00060000 P Feb 16, 2018 60.0 7.70 8.50
MTZ 180216P00065000 P Feb 16, 2018 65.0 12.10 13.70
MTZ 180216P00070000 P Feb 16, 2018 70.0 17.10 18.80
MTZ 180316C00035000 C Mar 16, 2018 35.0 16.20 17.70
MTZ 180316C00036000 C Mar 16, 2018 36.0 14.60 17.20
MTZ 180316C00037000 C Mar 16, 2018 37.0 13.80 15.80
MTZ 180316C00038000 C Mar 16, 2018 38.0 13.40 14.70
MTZ 180316C00039000 C Mar 16, 2018 39.0 12.50 14.10
MTZ 180316C00040000 C Mar 16, 2018 40.0 11.10 12.90
MTZ 180316C00041000 C Mar 16, 2018 41.0 10.90 11.80
MTZ 180316C00042000 C Mar 16, 2018 42.0 9.80 11.00
MTZ 180316C00043000 C Mar 16, 2018 43.0 9.40 9.90
MTZ 180316C00044000 C Mar 16, 2018 44.0 8.60 9.00
MTZ 180316C00045000 C Mar 16, 2018 45.0 7.50 8.20
MTZ 180316C00046000 C Mar 16, 2018 46.0 6.90 7.40
MTZ 180316C00047000 C Mar 16, 2018 47.0 6.10 6.50
MTZ 180316C00048000 C Mar 16, 2018 48.0 5.30 5.80
MTZ 180316C00049000 C Mar 16, 2018 49.0 4.70 5.00
MTZ 180316C00050000 C Mar 16, 2018 50.0 4.10 4.50
MTZ 180316C00055000 C Mar 16, 2018 55.0 1.70 1.95
MTZ 180316C00060000 C Mar 16, 2018 60.0 0.60 0.75
MTZ 180316C00065000 C Mar 16, 2018 65.0 0.15 0.30
MTZ 180316C00070000 C Mar 16, 2018 70.0 0.00 1.15
MTZ 180316C00075000 C Mar 16, 2018 75.0 0.00 1.15
MTZ 180316P00035000 P Mar 16, 2018 35.0 0.00 0.20
MTZ 180316P00036000 P Mar 16, 2018 36.0 0.00 0.15
MTZ 180316P00037000 P Mar 16, 2018 37.0 0.00 0.15
MTZ 180316P00038000 P Mar 16, 2018 38.0 0.05 0.20
MTZ 180316P00039000 P Mar 16, 2018 39.0 0.10 0.20
MTZ 180316P00040000 P Mar 16, 2018 40.0 0.15 0.25
MTZ 180316P00041000 P Mar 16, 2018 41.0 0.20 0.35
MTZ 180316P00042000 P Mar 16, 2018 42.0 0.15 0.40
MTZ 180316P00043000 P Mar 16, 2018 43.0 0.40 0.50
MTZ 180316P00044000 P Mar 16, 2018 44.0 0.50 0.60
MTZ 180316P00045000 P Mar 16, 2018 45.0 0.65 0.75
MTZ 180316P00046000 P Mar 16, 2018 46.0 0.80 0.95
MTZ 180316P00047000 P Mar 16, 2018 47.0 1.00 1.20
MTZ 180316P00048000 P Mar 16, 2018 48.0 1.25 1.45
MTZ 180316P00049000 P Mar 16, 2018 49.0 1.55 1.75
MTZ 180316P00050000 P Mar 16, 2018 50.0 1.90 2.15
MTZ 180316P00055000 P Mar 16, 2018 55.0 4.40 4.90
MTZ 180316P00060000 P Mar 16, 2018 60.0 8.10 8.70
MTZ 180316P00065000 P Mar 16, 2018 65.0 11.60 13.50
MTZ 180316P00070000 P Mar 16, 2018 70.0 16.90 18.50
MTZ 180316P00075000 P Mar 16, 2018 75.0 22.40 23.40
MTZ 180420C00022000 C Apr 20, 2018 22.0 29.70 31.40
MTZ 180420C00023000 C Apr 20, 2018 23.0 27.50 30.20
MTZ 180420C00024000 C Apr 20, 2018 24.0 27.60 29.40
MTZ 180420C00025000 C Apr 20, 2018 25.0 26.60 28.20
MTZ 180420C00026000 C Apr 20, 2018 26.0 25.40 27.40
MTZ 180420C00027000 C Apr 20, 2018 27.0 24.60 26.10
MTZ 180420C00028000 C Apr 20, 2018 28.0 23.20 25.40
MTZ 180420C00029000 C Apr 20, 2018 29.0 21.80 25.20
MTZ 180420C00030000 C Apr 20, 2018 30.0 21.80 23.60
MTZ 180420C00031000 C Apr 20, 2018 31.0 20.70 22.10
MTZ 180420C00032000 C Apr 20, 2018 32.0 19.60 21.20
MTZ 180420C00033000 C Apr 20, 2018 33.0 18.80 21.10
MTZ 180420C00034000 C Apr 20, 2018 34.0 17.70 19.50
MTZ 180420C00035000 C Apr 20, 2018 35.0 17.10 18.20
MTZ 180420C00036000 C Apr 20, 2018 36.0 16.00 17.80
MTZ 180420C00037000 C Apr 20, 2018 37.0 15.10 16.50
MTZ 180420C00038000 C Apr 20, 2018 38.0 14.20 15.40
MTZ 180420C00039000 C Apr 20, 2018 39.0 13.40 14.40
MTZ 180420C00040000 C Apr 20, 2018 40.0 12.50 13.40
MTZ 180420C00041000 C Apr 20, 2018 41.0 11.40 12.70
MTZ 180420C00042000 C Apr 20, 2018 42.0 10.80 11.30
MTZ 180420C00043000 C Apr 20, 2018 43.0 9.90 10.30
MTZ 180420C00044000 C Apr 20, 2018 44.0 9.10 9.50
MTZ 180420C00045000 C Apr 20, 2018 45.0 8.30 8.70
MTZ 180420C00046000 C Apr 20, 2018 46.0 7.30 8.00
MTZ 180420C00047000 C Apr 20, 2018 47.0 6.80 7.20
MTZ 180420C00048000 C Apr 20, 2018 48.0 6.10 6.50
MTZ 180420C00049000 C Apr 20, 2018 49.0 5.50 5.80
MTZ 180420C00050000 C Apr 20, 2018 50.0 4.90 5.20
MTZ 180420C00055000 C Apr 20, 2018 55.0 2.50 2.75
MTZ 180420C00060000 C Apr 20, 2018 60.0 1.05 1.30
MTZ 180420C00065000 C Apr 20, 2018 65.0 0.35 0.70
MTZ 180420C00070000 C Apr 20, 2018 70.0 0.10 0.25
MTZ 180420C00075000 C Apr 20, 2018 75.0 0.00 0.15
MTZ 180420P00022000 P Apr 20, 2018 22.0 0.00 0.35
MTZ 180420P00023000 P Apr 20, 2018 23.0 0.00 0.30
MTZ 180420P00024000 P Apr 20, 2018 24.0 0.00 1.10
MTZ 180420P00025000 P Apr 20, 2018 25.0 0.00 1.15
MTZ 180420P00026000 P Apr 20, 2018 26.0 0.00 0.40
MTZ 180420P00027000 P Apr 20, 2018 27.0 0.00 0.35
MTZ 180420P00028000 P Apr 20, 2018 28.0 0.00 0.30
MTZ 180420P00029000 P Apr 20, 2018 29.0 0.00 1.30
MTZ 180420P00030000 P Apr 20, 2018 30.0 0.00 0.20
MTZ 180420P00031000 P Apr 20, 2018 31.0 0.00 0.20
MTZ 180420P00032000 P Apr 20, 2018 32.0 0.00 0.20
MTZ 180420P00033000 P Apr 20, 2018 33.0 0.00 0.20
MTZ 180420P00034000 P Apr 20, 2018 34.0 0.10 0.25
MTZ 180420P00035000 P Apr 20, 2018 35.0 0.10 0.25
MTZ 180420P00036000 P Apr 20, 2018 36.0 0.15 0.30
MTZ 180420P00037000 P Apr 20, 2018 37.0 0.20 0.35
MTZ 180420P00038000 P Apr 20, 2018 38.0 0.25 0.40
MTZ 180420P00039000 P Apr 20, 2018 39.0 0.35 0.45
MTZ 180420P00040000 P Apr 20, 2018 40.0 0.40 0.55
MTZ 180420P00041000 P Apr 20, 2018 41.0 0.50 0.65
MTZ 180420P00042000 P Apr 20, 2018 42.0 0.60 0.80
MTZ 180420P00043000 P Apr 20, 2018 43.0 0.75 0.90
MTZ 180420P00044000 P Apr 20, 2018 44.0 0.90 1.10
MTZ 180420P00045000 P Apr 20, 2018 45.0 1.10 1.25
MTZ 180420P00046000 P Apr 20, 2018 46.0 1.30 1.50
MTZ 180420P00047000 P Apr 20, 2018 47.0 1.55 1.75
MTZ 180420P00048000 P Apr 20, 2018 48.0 1.85 2.05
MTZ 180420P00049000 P Apr 20, 2018 49.0 2.15 2.40
MTZ 180420P00050000 P Apr 20, 2018 50.0 2.55 2.80
MTZ 180420P00055000 P Apr 20, 2018 55.0 5.00 5.40
MTZ 180420P00060000 P Apr 20, 2018 60.0 8.60 9.20
MTZ 180420P00065000 P Apr 20, 2018 65.0 12.80 14.10
MTZ 180420P00070000 P Apr 20, 2018 70.0 17.20 19.00
MTZ 180420P00075000 P Apr 20, 2018 75.0 22.30 23.70
MTZ 180720C00022000 C Jul 20, 2018 22.0 28.30 32.20
MTZ 180720C00023000 C Jul 20, 2018 23.0 27.10 31.50
MTZ 180720C00024000 C Jul 20, 2018 24.0 26.10 30.60
MTZ 180720C00025000 C Jul 20, 2018 25.0 25.30 29.40
MTZ 180720C00026000 C Jul 20, 2018 26.0 24.30 28.50
MTZ 180720C00027000 C Jul 20, 2018 27.0 23.60 27.50
MTZ 180720C00028000 C Jul 20, 2018 28.0 22.50 26.50
MTZ 180720C00029000 C Jul 20, 2018 29.0 21.50 25.60
MTZ 180720C00030000 C Jul 20, 2018 30.0 20.50 24.60
MTZ 180720C00031000 C Jul 20, 2018 31.0 19.50 23.80
MTZ 180720C00032000 C Jul 20, 2018 32.0 18.50 22.80
MTZ 180720C00033000 C Jul 20, 2018 33.0 17.50 21.20
MTZ 180720C00034000 C Jul 20, 2018 34.0 16.50 19.50
MTZ 180720C00035000 C Jul 20, 2018 35.0 15.70 18.60
MTZ 180720C00036000 C Jul 20, 2018 36.0 14.70 18.10
MTZ 180720C00037000 C Jul 20, 2018 37.0 13.90 16.90
MTZ 180720C00038000 C Jul 20, 2018 38.0 15.00 15.70
MTZ 180720C00039000 C Jul 20, 2018 39.0 14.00 14.80
MTZ 180720C00040000 C Jul 20, 2018 40.0 13.40 13.90
MTZ 180720C00041000 C Jul 20, 2018 41.0 12.60 13.20
MTZ 180720C00042000 C Jul 20, 2018 42.0 11.40 12.30
MTZ 180720C00043000 C Jul 20, 2018 43.0 10.80 11.60
MTZ 180720C00044000 C Jul 20, 2018 44.0 10.30 10.80
MTZ 180720C00045000 C Jul 20, 2018 45.0 9.50 10.10
MTZ 180720C00046000 C Jul 20, 2018 46.0 8.80 9.40
MTZ 180720C00047000 C Jul 20, 2018 47.0 8.30 8.70
MTZ 180720C00048000 C Jul 20, 2018 48.0 7.50 8.10
MTZ 180720C00049000 C Jul 20, 2018 49.0 7.10 7.50
MTZ 180720C00050000 C Jul 20, 2018 50.0 6.50 6.90
MTZ 180720C00055000 C Jul 20, 2018 55.0 4.10 4.50
MTZ 180720C00060000 C Jul 20, 2018 60.0 2.45 2.65
MTZ 180720C00065000 C Jul 20, 2018 65.0 1.35 1.55
MTZ 180720C00070000 C Jul 20, 2018 70.0 0.60 0.95
MTZ 180720C00075000 C Jul 20, 2018 75.0 0.25 1.85
MTZ 180720P00022000 P Jul 20, 2018 22.0 0.00 0.40
MTZ 180720P00023000 P Jul 20, 2018 23.0 0.00 0.25
MTZ 180720P00024000 P Jul 20, 2018 24.0 0.00 1.80
MTZ 180720P00025000 P Jul 20, 2018 25.0 0.00 1.85
MTZ 180720P00026000 P Jul 20, 2018 26.0 0.00 0.25
MTZ 180720P00027000 P Jul 20, 2018 27.0 0.00 0.25
MTZ 180720P00028000 P Jul 20, 2018 28.0 0.00 0.25
MTZ 180720P00029000 P Jul 20, 2018 29.0 0.05 0.30
MTZ 180720P00030000 P Jul 20, 2018 30.0 0.15 0.30
MTZ 180720P00031000 P Jul 20, 2018 31.0 0.15 0.35
MTZ 180720P00032000 P Jul 20, 2018 32.0 0.25 0.40
MTZ 180720P00033000 P Jul 20, 2018 33.0 0.25 0.95
MTZ 180720P00034000 P Jul 20, 2018 34.0 0.30 1.35
MTZ 180720P00035000 P Jul 20, 2018 35.0 0.45 0.65
MTZ 180720P00036000 P Jul 20, 2018 36.0 0.55 0.75
MTZ 180720P00037000 P Jul 20, 2018 37.0 0.65 0.85
MTZ 180720P00038000 P Jul 20, 2018 38.0 0.80 0.95
MTZ 180720P00039000 P Jul 20, 2018 39.0 0.90 1.05
MTZ 180720P00040000 P Jul 20, 2018 40.0 1.05 1.25
MTZ 180720P00041000 P Jul 20, 2018 41.0 1.25 1.40
MTZ 180720P00042000 P Jul 20, 2018 42.0 1.40 1.65
MTZ 180720P00043000 P Jul 20, 2018 43.0 1.65 1.85
MTZ 180720P00044000 P Jul 20, 2018 44.0 1.85 2.10
MTZ 180720P00045000 P Jul 20, 2018 45.0 2.15 2.40
MTZ 180720P00046000 P Jul 20, 2018 46.0 2.45 2.60
MTZ 180720P00047000 P Jul 20, 2018 47.0 2.75 3.10
MTZ 180720P00048000 P Jul 20, 2018 48.0 3.10 3.40
MTZ 180720P00049000 P Jul 20, 2018 49.0 3.50 3.80
MTZ 180720P00050000 P Jul 20, 2018 50.0 3.90 4.20
MTZ 180720P00055000 P Jul 20, 2018 55.0 6.40 6.80
MTZ 180720P00060000 P Jul 20, 2018 60.0 9.80 10.20
MTZ 180720P00065000 P Jul 20, 2018 65.0 13.60 14.10
MTZ 180720P00070000 P Jul 20, 2018 70.0 17.90 18.90
MTZ 180720P00075000 P Jul 20, 2018 75.0 20.70 23.50
OPRA data is delayed 15 minutes.