Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mastec Inc (MTZ)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 180518C00035000 C May 18, 2018 35.0 10.30 11.00
MTZ 180518C00036000 C May 18, 2018 36.0 9.40 10.00
MTZ 180518C00037000 C May 18, 2018 37.0 8.40 9.10
MTZ 180518C00038000 C May 18, 2018 38.0 7.30 8.10
MTZ 180518C00039000 C May 18, 2018 39.0 6.60 7.10
MTZ 180518C00040000 C May 18, 2018 40.0 5.70 6.20
MTZ 180518C00041000 C May 18, 2018 41.0 5.00 5.30
MTZ 180518C00042000 C May 18, 2018 42.0 4.10 4.50
MTZ 180518C00043000 C May 18, 2018 43.0 3.40 3.70
MTZ 180518C00044000 C May 18, 2018 44.0 2.80 3.00
MTZ 180518C00045000 C May 18, 2018 45.0 2.20 2.40
MTZ 180518C00046000 C May 18, 2018 46.0 1.70 1.85
MTZ 180518C00047000 C May 18, 2018 47.0 1.25 1.45
MTZ 180518C00048000 C May 18, 2018 48.0 0.90 1.05
MTZ 180518C00049000 C May 18, 2018 49.0 0.65 0.80
MTZ 180518C00050000 C May 18, 2018 50.0 0.45 0.55
MTZ 180518C00055000 C May 18, 2018 55.0 0.00 0.15
MTZ 180518C00060000 C May 18, 2018 60.0 0.00 0.05
MTZ 180518C00065000 C May 18, 2018 65.0 0.00 0.05
MTZ 180518C00070000 C May 18, 2018 70.0 0.00 0.05
MTZ 180518C00075000 C May 18, 2018 75.0 0.00 0.05
MTZ 180518P00035000 P May 18, 2018 35.0 0.00 0.10
MTZ 180518P00036000 P May 18, 2018 36.0 0.05 0.15
MTZ 180518P00037000 P May 18, 2018 37.0 0.10 0.20
MTZ 180518P00038000 P May 18, 2018 38.0 0.15 0.25
MTZ 180518P00039000 P May 18, 2018 39.0 0.20 0.30
MTZ 180518P00040000 P May 18, 2018 40.0 0.30 0.40
MTZ 180518P00041000 P May 18, 2018 41.0 0.45 0.55
MTZ 180518P00042000 P May 18, 2018 42.0 0.60 0.80
MTZ 180518P00043000 P May 18, 2018 43.0 0.90 1.05
MTZ 180518P00044000 P May 18, 2018 44.0 1.15 1.40
MTZ 180518P00045000 P May 18, 2018 45.0 1.65 1.80
MTZ 180518P00046000 P May 18, 2018 46.0 2.10 2.35
MTZ 180518P00047000 P May 18, 2018 47.0 2.65 2.95
MTZ 180518P00048000 P May 18, 2018 48.0 3.30 3.60
MTZ 180518P00049000 P May 18, 2018 49.0 4.00 4.40
MTZ 180518P00050000 P May 18, 2018 50.0 4.80 5.20
MTZ 180518P00055000 P May 18, 2018 55.0 9.10 9.80
MTZ 180518P00060000 P May 18, 2018 60.0 14.30 15.30
MTZ 180518P00065000 P May 18, 2018 65.0 19.20 20.10
MTZ 180518P00070000 P May 18, 2018 70.0 24.10 25.10
MTZ 180518P00075000 P May 18, 2018 75.0 29.20 30.20
MTZ 180615C00038000 C Jun 15, 2018 38.0 7.80 8.40
MTZ 180615C00039000 C Jun 15, 2018 39.0 6.70 7.50
MTZ 180615C00040000 C Jun 15, 2018 40.0 6.20 6.50
MTZ 180615C00041000 C Jun 15, 2018 41.0 5.40 5.70
MTZ 180615C00042000 C Jun 15, 2018 42.0 4.60 5.00
MTZ 180615C00043000 C Jun 15, 2018 43.0 3.90 4.20
MTZ 180615C00044000 C Jun 15, 2018 44.0 3.20 3.60
MTZ 180615C00045000 C Jun 15, 2018 45.0 2.70 2.95
MTZ 180615C00046000 C Jun 15, 2018 46.0 2.20 2.45
MTZ 180615C00047000 C Jun 15, 2018 47.0 1.75 1.95
MTZ 180615C00048000 C Jun 15, 2018 48.0 1.40 1.60
MTZ 180615C00049000 C Jun 15, 2018 49.0 1.05 1.25
MTZ 180615C00050000 C Jun 15, 2018 50.0 0.80 1.00
MTZ 180615C00055000 C Jun 15, 2018 55.0 0.15 0.30
MTZ 180615C00060000 C Jun 15, 2018 60.0 0.00 0.15
MTZ 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
MTZ 180615C00070000 C Jun 15, 2018 70.0 0.00 2.45
MTZ 180615P00038000 P Jun 15, 2018 38.0 0.35 0.45
MTZ 180615P00039000 P Jun 15, 2018 39.0 0.45 0.60
MTZ 180615P00040000 P Jun 15, 2018 40.0 0.60 0.75
MTZ 180615P00041000 P Jun 15, 2018 41.0 0.80 0.95
MTZ 180615P00042000 P Jun 15, 2018 42.0 1.00 1.20
MTZ 180615P00043000 P Jun 15, 2018 43.0 1.30 1.50
MTZ 180615P00044000 P Jun 15, 2018 44.0 1.65 1.85
MTZ 180615P00045000 P Jun 15, 2018 45.0 2.05 2.25
MTZ 180615P00046000 P Jun 15, 2018 46.0 2.50 2.80
MTZ 180615P00047000 P Jun 15, 2018 47.0 3.10 3.30
MTZ 180615P00048000 P Jun 15, 2018 48.0 3.70 4.00
MTZ 180615P00049000 P Jun 15, 2018 49.0 4.30 4.70
MTZ 180615P00050000 P Jun 15, 2018 50.0 5.10 5.40
MTZ 180615P00055000 P Jun 15, 2018 55.0 9.20 9.80
MTZ 180615P00060000 P Jun 15, 2018 60.0 13.60 14.80
MTZ 180615P00065000 P Jun 15, 2018 65.0 18.90 19.90
MTZ 180615P00070000 P Jun 15, 2018 70.0 23.60 25.10
MTZ 180720C00022000 C Jul 20, 2018 22.0 22.70 24.00
MTZ 180720C00023000 C Jul 20, 2018 23.0 20.50 23.70
MTZ 180720C00024000 C Jul 20, 2018 24.0 19.80 22.80
MTZ 180720C00025000 C Jul 20, 2018 25.0 18.50 21.90
MTZ 180720C00026000 C Jul 20, 2018 26.0 18.30 20.50
MTZ 180720C00027000 C Jul 20, 2018 27.0 16.60 19.50
MTZ 180720C00028000 C Jul 20, 2018 28.0 17.30 18.20
MTZ 180720C00029000 C Jul 20, 2018 29.0 16.30 17.10
MTZ 180720C00030000 C Jul 20, 2018 30.0 15.30 16.10
MTZ 180720C00031000 C Jul 20, 2018 31.0 14.20 15.20
MTZ 180720C00032000 C Jul 20, 2018 32.0 13.50 14.20
MTZ 180720C00033000 C Jul 20, 2018 33.0 12.20 13.50
MTZ 180720C00034000 C Jul 20, 2018 34.0 11.60 12.40
MTZ 180720C00035000 C Jul 20, 2018 35.0 10.50 11.70
MTZ 180720C00036000 C Jul 20, 2018 36.0 9.80 10.90
MTZ 180720C00037000 C Jul 20, 2018 37.0 9.00 9.60
MTZ 180720C00038000 C Jul 20, 2018 38.0 8.00 8.60
MTZ 180720C00039000 C Jul 20, 2018 39.0 7.30 8.10
MTZ 180720C00040000 C Jul 20, 2018 40.0 6.70 7.00
MTZ 180720C00041000 C Jul 20, 2018 41.0 5.90 6.20
MTZ 180720C00042000 C Jul 20, 2018 42.0 5.20 5.60
MTZ 180720C00043000 C Jul 20, 2018 43.0 4.50 4.80
MTZ 180720C00044000 C Jul 20, 2018 44.0 3.80 4.10
MTZ 180720C00045000 C Jul 20, 2018 45.0 3.30 3.50
MTZ 180720C00046000 C Jul 20, 2018 46.0 2.80 2.95
MTZ 180720C00047000 C Jul 20, 2018 47.0 2.30 2.55
MTZ 180720C00048000 C Jul 20, 2018 48.0 1.90 2.15
MTZ 180720C00049000 C Jul 20, 2018 49.0 1.55 1.75
MTZ 180720C00050000 C Jul 20, 2018 50.0 1.25 1.45
MTZ 180720C00055000 C Jul 20, 2018 55.0 0.35 0.50
MTZ 180720C00060000 C Jul 20, 2018 60.0 0.05 0.20
MTZ 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
MTZ 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
MTZ 180720C00075000 C Jul 20, 2018 75.0 0.00 0.05
MTZ 180720P00022000 P Jul 20, 2018 22.0 0.00 0.05
MTZ 180720P00023000 P Jul 20, 2018 23.0 0.00 0.05
MTZ 180720P00024000 P Jul 20, 2018 24.0 0.00 0.05
MTZ 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
MTZ 180720P00026000 P Jul 20, 2018 26.0 0.00 0.10
MTZ 180720P00027000 P Jul 20, 2018 27.0 0.00 0.10
MTZ 180720P00028000 P Jul 20, 2018 28.0 0.00 0.10
MTZ 180720P00029000 P Jul 20, 2018 29.0 0.00 0.15
MTZ 180720P00030000 P Jul 20, 2018 30.0 0.00 0.15
MTZ 180720P00031000 P Jul 20, 2018 31.0 0.05 0.15
MTZ 180720P00032000 P Jul 20, 2018 32.0 0.10 0.20
MTZ 180720P00033000 P Jul 20, 2018 33.0 0.15 0.25
MTZ 180720P00034000 P Jul 20, 2018 34.0 0.20 0.30
MTZ 180720P00035000 P Jul 20, 2018 35.0 0.25 0.40
MTZ 180720P00036000 P Jul 20, 2018 36.0 0.35 0.45
MTZ 180720P00037000 P Jul 20, 2018 37.0 0.40 0.55
MTZ 180720P00038000 P Jul 20, 2018 38.0 0.55 0.70
MTZ 180720P00039000 P Jul 20, 2018 39.0 0.70 0.85
MTZ 180720P00040000 P Jul 20, 2018 40.0 0.90 1.05
MTZ 180720P00041000 P Jul 20, 2018 41.0 1.15 1.30
MTZ 180720P00042000 P Jul 20, 2018 42.0 1.40 1.60
MTZ 180720P00043000 P Jul 20, 2018 43.0 1.65 1.90
MTZ 180720P00044000 P Jul 20, 2018 44.0 2.10 2.30
MTZ 180720P00045000 P Jul 20, 2018 45.0 2.50 2.70
MTZ 180720P00046000 P Jul 20, 2018 46.0 2.95 3.20
MTZ 180720P00047000 P Jul 20, 2018 47.0 3.50 3.80
MTZ 180720P00048000 P Jul 20, 2018 48.0 4.10 4.40
MTZ 180720P00049000 P Jul 20, 2018 49.0 4.70 5.10
MTZ 180720P00050000 P Jul 20, 2018 50.0 5.40 5.70
MTZ 180720P00055000 P Jul 20, 2018 55.0 9.40 10.00
MTZ 180720P00060000 P Jul 20, 2018 60.0 14.20 14.70
MTZ 180720P00065000 P Jul 20, 2018 65.0 17.40 19.90
MTZ 180720P00070000 P Jul 20, 2018 70.0 22.10 25.40
MTZ 180720P00075000 P Jul 20, 2018 75.0 27.40 30.40
MTZ 181019C00025000 C Oct 19, 2018 25.0 20.30 21.30
MTZ 181019C00026000 C Oct 19, 2018 26.0 18.70 20.50
MTZ 181019C00027000 C Oct 19, 2018 27.0 18.30 19.60
MTZ 181019C00028000 C Oct 19, 2018 28.0 17.60 19.00
MTZ 181019C00029000 C Oct 19, 2018 29.0 16.60 17.90
MTZ 181019C00030000 C Oct 19, 2018 30.0 15.90 17.00
MTZ 181019C00031000 C Oct 19, 2018 31.0 15.00 16.00
MTZ 181019C00032000 C Oct 19, 2018 32.0 14.10 15.30
MTZ 181019C00033000 C Oct 19, 2018 33.0 13.20 14.00
MTZ 181019C00034000 C Oct 19, 2018 34.0 12.50 13.20
MTZ 181019C00035000 C Oct 19, 2018 35.0 11.80 12.10
MTZ 181019C00036000 C Oct 19, 2018 36.0 10.80 11.30
MTZ 181019C00037000 C Oct 19, 2018 37.0 10.00 10.50
MTZ 181019C00038000 C Oct 19, 2018 38.0 9.30 9.70
MTZ 181019C00039000 C Oct 19, 2018 39.0 8.50 9.10
MTZ 181019C00040000 C Oct 19, 2018 40.0 7.80 8.20
MTZ 181019C00041000 C Oct 19, 2018 41.0 7.10 7.50
MTZ 181019C00042000 C Oct 19, 2018 42.0 6.40 7.00
MTZ 181019C00043000 C Oct 19, 2018 43.0 5.90 6.30
MTZ 181019C00044000 C Oct 19, 2018 44.0 5.30 5.70
MTZ 181019C00045000 C Oct 19, 2018 45.0 4.70 5.10
MTZ 181019C00046000 C Oct 19, 2018 46.0 4.20 4.60
MTZ 181019C00047000 C Oct 19, 2018 47.0 3.70 4.10
MTZ 181019C00048000 C Oct 19, 2018 48.0 3.30 3.60
MTZ 181019C00049000 C Oct 19, 2018 49.0 2.90 3.20
MTZ 181019C00050000 C Oct 19, 2018 50.0 2.55 2.80
MTZ 181019C00055000 C Oct 19, 2018 55.0 1.25 1.45
MTZ 181019C00060000 C Oct 19, 2018 60.0 0.55 0.70
MTZ 181019C00065000 C Oct 19, 2018 65.0 0.20 0.35
MTZ 181019C00070000 C Oct 19, 2018 70.0 0.00 0.20
MTZ 181019C00075000 C Oct 19, 2018 75.0 0.00 0.10
MTZ 181019C00080000 C Oct 19, 2018 80.0 0.00 0.10
MTZ 181019P00025000 P Oct 19, 2018 25.0 0.10 0.25
MTZ 181019P00026000 P Oct 19, 2018 26.0 0.15 0.30
MTZ 181019P00027000 P Oct 19, 2018 27.0 0.20 0.35
MTZ 181019P00028000 P Oct 19, 2018 28.0 0.25 0.40
MTZ 181019P00029000 P Oct 19, 2018 29.0 0.30 0.45
MTZ 181019P00030000 P Oct 19, 2018 30.0 0.35 0.55
MTZ 181019P00031000 P Oct 19, 2018 31.0 0.45 0.60
MTZ 181019P00032000 P Oct 19, 2018 32.0 0.50 0.70
MTZ 181019P00033000 P Oct 19, 2018 33.0 0.60 0.85
MTZ 181019P00034000 P Oct 19, 2018 34.0 0.75 0.95
MTZ 181019P00035000 P Oct 19, 2018 35.0 0.90 1.10
MTZ 181019P00036000 P Oct 19, 2018 36.0 1.00 1.25
MTZ 181019P00037000 P Oct 19, 2018 37.0 1.20 1.45
MTZ 181019P00038000 P Oct 19, 2018 38.0 1.40 1.60
MTZ 181019P00039000 P Oct 19, 2018 39.0 1.65 1.85
MTZ 181019P00040000 P Oct 19, 2018 40.0 1.90 2.10
MTZ 181019P00041000 P Oct 19, 2018 41.0 2.20 2.45
MTZ 181019P00042000 P Oct 19, 2018 42.0 2.50 2.75
MTZ 181019P00043000 P Oct 19, 2018 43.0 2.90 3.20
MTZ 181019P00044000 P Oct 19, 2018 44.0 3.30 3.60
MTZ 181019P00045000 P Oct 19, 2018 45.0 3.70 4.00
MTZ 181019P00046000 P Oct 19, 2018 46.0 4.20 4.50
MTZ 181019P00047000 P Oct 19, 2018 47.0 4.70 5.00
MTZ 181019P00048000 P Oct 19, 2018 48.0 5.20 5.60
MTZ 181019P00049000 P Oct 19, 2018 49.0 5.70 6.10
MTZ 181019P00050000 P Oct 19, 2018 50.0 6.40 6.80
MTZ 181019P00055000 P Oct 19, 2018 55.0 10.10 10.60
MTZ 181019P00060000 P Oct 19, 2018 60.0 14.00 15.00
MTZ 181019P00065000 P Oct 19, 2018 65.0 18.90 19.80
MTZ 181019P00070000 P Oct 19, 2018 70.0 22.90 25.20
MTZ 181019P00075000 P Oct 19, 2018 75.0 27.40 30.20
MTZ 181019P00080000 P Oct 19, 2018 80.0 32.60 35.20
OPRA data is delayed 15 minutes.