Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mastec Inc (MTZ)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 180720C00022000 C Jul 20, 2018 22.0 30.50 32.00
MTZ 180720C00023000 C Jul 20, 2018 23.0 29.40 30.90
MTZ 180720C00024000 C Jul 20, 2018 24.0 28.50 30.40
MTZ 180720C00025000 C Jul 20, 2018 25.0 27.80 28.90
MTZ 180720C00026000 C Jul 20, 2018 26.0 26.50 28.30
MTZ 180720C00027000 C Jul 20, 2018 27.0 25.80 27.20
MTZ 180720C00028000 C Jul 20, 2018 28.0 24.90 26.40
MTZ 180720C00029000 C Jul 20, 2018 29.0 23.90 25.00
MTZ 180720C00030000 C Jul 20, 2018 30.0 23.00 24.30
MTZ 180720C00031000 C Jul 20, 2018 31.0 21.70 23.00
MTZ 180720C00032000 C Jul 20, 2018 32.0 20.30 22.00
MTZ 180720C00033000 C Jul 20, 2018 33.0 19.60 21.40
MTZ 180720C00034000 C Jul 20, 2018 34.0 19.00 20.40
MTZ 180720C00035000 C Jul 20, 2018 35.0 17.80 19.00
MTZ 180720C00036000 C Jul 20, 2018 36.0 16.60 18.30
MTZ 180720C00037000 C Jul 20, 2018 37.0 15.90 16.90
MTZ 180720C00038000 C Jul 20, 2018 38.0 14.90 16.30
MTZ 180720C00039000 C Jul 20, 2018 39.0 14.10 15.50
MTZ 180720C00040000 C Jul 20, 2018 40.0 13.00 14.20
MTZ 180720C00041000 C Jul 20, 2018 41.0 12.10 13.30
MTZ 180720C00042000 C Jul 20, 2018 42.0 10.70 11.90
MTZ 180720C00043000 C Jul 20, 2018 43.0 10.30 10.80
MTZ 180720C00044000 C Jul 20, 2018 44.0 9.60 9.90
MTZ 180720C00045000 C Jul 20, 2018 45.0 8.30 9.00
MTZ 180720C00046000 C Jul 20, 2018 46.0 7.40 8.00
MTZ 180720C00047000 C Jul 20, 2018 47.0 6.70 7.00
MTZ 180720C00048000 C Jul 20, 2018 48.0 5.50 6.20
MTZ 180720C00049000 C Jul 20, 2018 49.0 4.90 5.10
MTZ 180720C00050000 C Jul 20, 2018 50.0 4.10 4.30
MTZ 180720C00055000 C Jul 20, 2018 55.0 1.15 1.20
MTZ 180720C00060000 C Jul 20, 2018 60.0 0.10 0.20
MTZ 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
MTZ 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
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 0.05
MTZ 180720P00027000 P Jul 20, 2018 27.0 0.00 0.05
MTZ 180720P00028000 P Jul 20, 2018 28.0 0.00 0.05
MTZ 180720P00029000 P Jul 20, 2018 29.0 0.00 0.05
MTZ 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
MTZ 180720P00031000 P Jul 20, 2018 31.0 0.00 0.05
MTZ 180720P00032000 P Jul 20, 2018 32.0 0.00 0.05
MTZ 180720P00033000 P Jul 20, 2018 33.0 0.00 0.05
MTZ 180720P00034000 P Jul 20, 2018 34.0 0.00 0.05
MTZ 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
MTZ 180720P00036000 P Jul 20, 2018 36.0 0.00 0.05
MTZ 180720P00037000 P Jul 20, 2018 37.0 0.00 0.05
MTZ 180720P00038000 P Jul 20, 2018 38.0 0.00 0.10
MTZ 180720P00039000 P Jul 20, 2018 39.0 0.00 0.10
MTZ 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
MTZ 180720P00041000 P Jul 20, 2018 41.0 0.00 0.10
MTZ 180720P00042000 P Jul 20, 2018 42.0 0.00 0.10
MTZ 180720P00043000 P Jul 20, 2018 43.0 0.00 0.10
MTZ 180720P00044000 P Jul 20, 2018 44.0 0.00 0.10
MTZ 180720P00045000 P Jul 20, 2018 45.0 0.05 0.15
MTZ 180720P00046000 P Jul 20, 2018 46.0 0.10 0.20
MTZ 180720P00047000 P Jul 20, 2018 47.0 0.15 0.25
MTZ 180720P00048000 P Jul 20, 2018 48.0 0.25 0.35
MTZ 180720P00049000 P Jul 20, 2018 49.0 0.35 0.45
MTZ 180720P00050000 P Jul 20, 2018 50.0 0.55 0.60
MTZ 180720P00055000 P Jul 20, 2018 55.0 2.45 2.55
MTZ 180720P00060000 P Jul 20, 2018 60.0 6.00 7.10
MTZ 180720P00065000 P Jul 20, 2018 65.0 10.90 12.40
MTZ 180720P00070000 P Jul 20, 2018 70.0 16.20 17.30
MTZ 180720P00075000 P Jul 20, 2018 75.0 20.90 22.10
MTZ 181019C00025000 C Oct 19, 2018 25.0 27.50 29.70
MTZ 181019C00026000 C Oct 19, 2018 26.0 26.20 28.30
MTZ 181019C00027000 C Oct 19, 2018 27.0 25.20 27.70
MTZ 181019C00028000 C Oct 19, 2018 28.0 24.20 26.70
MTZ 181019C00029000 C Oct 19, 2018 29.0 23.80 25.30
MTZ 181019C00030000 C Oct 19, 2018 30.0 22.60 24.90
MTZ 181019C00031000 C Oct 19, 2018 31.0 21.40 23.70
MTZ 181019C00032000 C Oct 19, 2018 32.0 20.60 22.30
MTZ 181019C00033000 C Oct 19, 2018 33.0 20.00 21.80
MTZ 181019C00034000 C Oct 19, 2018 34.0 18.80 20.80
MTZ 181019C00035000 C Oct 19, 2018 35.0 17.50 19.70
MTZ 181019C00036000 C Oct 19, 2018 36.0 16.60 18.50
MTZ 181019C00037000 C Oct 19, 2018 37.0 16.20 17.80
MTZ 181019C00038000 C Oct 19, 2018 38.0 15.20 16.60
MTZ 181019C00039000 C Oct 19, 2018 39.0 14.50 15.90
MTZ 181019C00040000 C Oct 19, 2018 40.0 13.70 15.20
MTZ 181019C00041000 C Oct 19, 2018 41.0 12.90 14.20
MTZ 181019C00042000 C Oct 19, 2018 42.0 12.00 12.80
MTZ 181019C00043000 C Oct 19, 2018 43.0 11.20 11.80
MTZ 181019C00044000 C Oct 19, 2018 44.0 10.40 11.30
MTZ 181019C00045000 C Oct 19, 2018 45.0 9.70 10.20
MTZ 181019C00046000 C Oct 19, 2018 46.0 8.70 9.50
MTZ 181019C00047000 C Oct 19, 2018 47.0 8.00 8.60
MTZ 181019C00048000 C Oct 19, 2018 48.0 7.30 8.00
MTZ 181019C00049000 C Oct 19, 2018 49.0 6.80 7.10
MTZ 181019C00050000 C Oct 19, 2018 50.0 6.10 6.40
MTZ 181019C00055000 C Oct 19, 2018 55.0 3.30 3.60
MTZ 181019C00060000 C Oct 19, 2018 60.0 1.55 1.85
MTZ 181019C00065000 C Oct 19, 2018 65.0 0.65 0.80
MTZ 181019C00070000 C Oct 19, 2018 70.0 0.20 0.35
MTZ 181019C00075000 C Oct 19, 2018 75.0 0.00 0.15
MTZ 181019C00080000 C Oct 19, 2018 80.0 0.00 0.10
MTZ 181019P00025000 P Oct 19, 2018 25.0 0.00 0.05
MTZ 181019P00026000 P Oct 19, 2018 26.0 0.00 0.05
MTZ 181019P00027000 P Oct 19, 2018 27.0 0.00 0.05
MTZ 181019P00028000 P Oct 19, 2018 28.0 0.00 0.05
MTZ 181019P00029000 P Oct 19, 2018 29.0 0.00 0.10
MTZ 181019P00030000 P Oct 19, 2018 30.0 0.00 0.10
MTZ 181019P00031000 P Oct 19, 2018 31.0 0.00 0.15
MTZ 181019P00032000 P Oct 19, 2018 32.0 0.00 0.10
MTZ 181019P00033000 P Oct 19, 2018 33.0 0.00 0.25
MTZ 181019P00034000 P Oct 19, 2018 34.0 0.00 0.15
MTZ 181019P00035000 P Oct 19, 2018 35.0 0.10 0.20
MTZ 181019P00036000 P Oct 19, 2018 36.0 0.15 0.25
MTZ 181019P00037000 P Oct 19, 2018 37.0 0.15 0.25
MTZ 181019P00038000 P Oct 19, 2018 38.0 0.20 0.30
MTZ 181019P00039000 P Oct 19, 2018 39.0 0.30 0.40
MTZ 181019P00040000 P Oct 19, 2018 40.0 0.35 0.45
MTZ 181019P00041000 P Oct 19, 2018 41.0 0.40 0.55
MTZ 181019P00042000 P Oct 19, 2018 42.0 0.55 0.65
MTZ 181019P00043000 P Oct 19, 2018 43.0 0.65 0.80
MTZ 181019P00044000 P Oct 19, 2018 44.0 0.85 0.95
MTZ 181019P00045000 P Oct 19, 2018 45.0 0.95 1.10
MTZ 181019P00046000 P Oct 19, 2018 46.0 1.15 1.30
MTZ 181019P00047000 P Oct 19, 2018 47.0 1.35 1.50
MTZ 181019P00048000 P Oct 19, 2018 48.0 1.65 1.75
MTZ 181019P00049000 P Oct 19, 2018 49.0 1.90 2.05
MTZ 181019P00050000 P Oct 19, 2018 50.0 2.20 2.35
MTZ 181019P00055000 P Oct 19, 2018 55.0 4.30 4.60
MTZ 181019P00060000 P Oct 19, 2018 60.0 7.50 7.90
MTZ 181019P00065000 P Oct 19, 2018 65.0 11.60 12.20
MTZ 181019P00070000 P Oct 19, 2018 70.0 15.80 17.70
MTZ 181019P00075000 P Oct 19, 2018 75.0 21.20 22.60
MTZ 181019P00080000 P Oct 19, 2018 80.0 26.10 27.70
MTZ 190118C00026000 C Jan 18, 2019 26.0 26.90 28.80
MTZ 190118C00027000 C Jan 18, 2019 27.0 25.70 28.00
MTZ 190118C00028000 C Jan 18, 2019 28.0 24.10 27.50
MTZ 190118C00029000 C Jan 18, 2019 29.0 23.40 25.80
MTZ 190118C00030000 C Jan 18, 2019 30.0 23.10 25.10
MTZ 190118C00031000 C Jan 18, 2019 31.0 22.00 24.40
MTZ 190118C00032000 C Jan 18, 2019 32.0 20.40 23.40
MTZ 190118C00033000 C Jan 18, 2019 33.0 19.40 21.90
MTZ 190118C00034000 C Jan 18, 2019 34.0 19.30 21.10
MTZ 190118C00035000 C Jan 18, 2019 35.0 19.20 20.20
MTZ 190118C00036000 C Jan 18, 2019 36.0 18.30 19.20
MTZ 190118C00037000 C Jan 18, 2019 37.0 17.20 18.50
MTZ 190118C00038000 C Jan 18, 2019 38.0 16.40 17.50
MTZ 190118C00039000 C Jan 18, 2019 39.0 15.20 16.70
MTZ 190118C00040000 C Jan 18, 2019 40.0 14.80 15.50
MTZ 190118C00041000 C Jan 18, 2019 41.0 13.90 14.60
MTZ 190118C00042000 C Jan 18, 2019 42.0 13.10 13.70
MTZ 190118C00043000 C Jan 18, 2019 43.0 12.20 13.00
MTZ 190118C00044000 C Jan 18, 2019 44.0 11.50 12.10
MTZ 190118C00045000 C Jan 18, 2019 45.0 10.30 11.30
MTZ 190118C00046000 C Jan 18, 2019 46.0 10.00 10.70
MTZ 190118C00047000 C Jan 18, 2019 47.0 9.40 10.00
MTZ 190118C00048000 C Jan 18, 2019 48.0 8.70 9.20
MTZ 190118C00049000 C Jan 18, 2019 49.0 8.00 8.50
MTZ 190118C00050000 C Jan 18, 2019 50.0 7.40 7.90
MTZ 190118C00055000 C Jan 18, 2019 55.0 4.80 5.20
MTZ 190118C00060000 C Jan 18, 2019 60.0 2.80 3.10
MTZ 190118C00065000 C Jan 18, 2019 65.0 1.55 1.85
MTZ 190118C00070000 C Jan 18, 2019 70.0 0.80 1.00
MTZ 190118C00075000 C Jan 18, 2019 75.0 0.40 0.55
MTZ 190118P00026000 P Jan 18, 2019 26.0 0.00 0.15
MTZ 190118P00027000 P Jan 18, 2019 27.0 0.00 0.30
MTZ 190118P00028000 P Jan 18, 2019 28.0 0.10 0.20
MTZ 190118P00029000 P Jan 18, 2019 29.0 0.10 0.25
MTZ 190118P00030000 P Jan 18, 2019 30.0 0.15 0.25
MTZ 190118P00031000 P Jan 18, 2019 31.0 0.20 0.30
MTZ 190118P00032000 P Jan 18, 2019 32.0 0.25 0.35
MTZ 190118P00033000 P Jan 18, 2019 33.0 0.30 0.40
MTZ 190118P00034000 P Jan 18, 2019 34.0 0.35 0.45
MTZ 190118P00035000 P Jan 18, 2019 35.0 0.40 0.55
MTZ 190118P00036000 P Jan 18, 2019 36.0 0.50 0.60
MTZ 190118P00037000 P Jan 18, 2019 37.0 0.55 0.70
MTZ 190118P00038000 P Jan 18, 2019 38.0 0.65 0.80
MTZ 190118P00039000 P Jan 18, 2019 39.0 0.75 0.90
MTZ 190118P00040000 P Jan 18, 2019 40.0 0.90 1.05
MTZ 190118P00041000 P Jan 18, 2019 41.0 1.00 1.20
MTZ 190118P00042000 P Jan 18, 2019 42.0 1.20 1.35
MTZ 190118P00043000 P Jan 18, 2019 43.0 1.35 1.55
MTZ 190118P00044000 P Jan 18, 2019 44.0 1.55 1.75
MTZ 190118P00045000 P Jan 18, 2019 45.0 1.80 2.00
MTZ 190118P00046000 P Jan 18, 2019 46.0 2.00 2.20
MTZ 190118P00047000 P Jan 18, 2019 47.0 2.30 2.50
MTZ 190118P00048000 P Jan 18, 2019 48.0 2.60 2.85
MTZ 190118P00049000 P Jan 18, 2019 49.0 2.90 3.20
MTZ 190118P00050000 P Jan 18, 2019 50.0 3.20 3.60
MTZ 190118P00055000 P Jan 18, 2019 55.0 5.50 5.80
MTZ 190118P00060000 P Jan 18, 2019 60.0 8.50 9.00
MTZ 190118P00065000 P Jan 18, 2019 65.0 12.20 12.60
MTZ 190118P00070000 P Jan 18, 2019 70.0 16.20 17.30
MTZ 190118P00075000 P Jan 18, 2019 75.0 21.00 23.00
OPRA data is delayed 15 minutes.