MasTec Inc $31.35

down -0.13


19/9/2014 04:00 PM  |  NYSE : MTZ  
Industries : Materials & Construction / Heavy Construction
Last Trade: 31.35
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.41 %)
Prev Close: 31.48
Open: 31.58
Bid: 29.94
Ask: 32.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTZ Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: MTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MTZ1420I15 16.10 0.00 16.00 287.0 16.80 174.0 0.0 0
16.00 MTZ1420I16 15.10 0.00 15.00 95.0 15.60 35.0 0.0 0
17.50 MTZ1420I17.5 13.60 0.00 13.50 112.0 14.10 30.0 0.0 0
19.00 MTZ1420I19 12.10 0.00 12.00 159.0 12.60 58.0 0.0 0
20.00 MTZ1420I20 11.10 0.00 11.00 147.0 11.60 58.0 0.0 0
21.00 MTZ1420I21 10.10 0.00 10.00 80.0 10.80 11.0 0.0 0
22.50 MTZ1420I22.5 8.70 0.00 8.60 79.0 9.20 36.0 0.0 0
24.00 MTZ1420I24 7.20 0.00 7.10 244.0 7.70 216.0 0.0 0
25.00 MTZ1420I25 2.97 -3.23 6.10 211.0 6.60 87.0 10.0 10
26.00 MTZ1420I26 5.20 0.00 5.10 196.0 5.60 164.0 0.0 0
27.00 MTZ1420I27 1.39 -2.91 4.20 174.0 4.60 172.0 2.0 2
28.00 MTZ1420I28 2.00 -1.30 3.20 174.0 3.60 172.0 7.0 7
29.00 MTZ1420I29 1.10 -1.20 2.25 116.0 2.55 87.0 1.0 49
30.00 MTZ1420I30 1.72 0.27 1.25 220.0 1.55 43.0 2.0 323
31.00 MTZ1420I31 0.45 0.05 0.25 69.0 0.55 155.0 5.0 61
32.00 MTZ1420I32 0.20 0.15 0.05 10.0 0.20 406.0 60.0 155
33.00 MTZ1420I33 0.25 0.00 0.05 11.0 0.20 281.0 0.0 0
34.00 MTZ1420I34 0.20 0.00 0.05 10.0 0.20 260.0 0.0 0
35.00 MTZ1420I35 0.20 0.00 0.05 10.0 0.20 275.0 0.0 0
36.00 MTZ1420I36 0.20 0.00 0.00 0.0 0.20 153.0 0.0 0
37.00 MTZ1420I37 0.20 0.00 0.00 0.0 0.20 212.0 0.0 0
38.00 MTZ1420I38 0.20 0.00 0.00 0.0 0.20 132.0 0.0 0
39.00 MTZ1420I39 0.20 0.00 0.00 0.0 0.20 132.0 0.0 0
40.00 MTZ1420I40 0.20 0.00 0.00 0.0 0.20 239.0 0.0 0

Put Options: MTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MTZ1420U15 0.20 0.00 0.00 0.0 0.20 237.0 0.0 0
16.00 MTZ1420U16 0.20 0.00 0.00 0.0 0.20 132.0 0.0 0
17.50 MTZ1420U17.5 0.20 0.00 0.00 0.0 0.20 132.0 0.0 0
19.00 MTZ1420U19 0.20 0.00 0.00 0.0 0.20 132.0 0.0 0
20.00 MTZ1420U20 0.20 0.00 0.05 10.0 0.20 207.0 0.0 0
21.00 MTZ1420U21 0.20 0.00 0.05 21.0 0.20 153.0 0.0 0
22.50 MTZ1420U22.5 0.05 -0.15 0.05 5.0 0.20 409.0 5.0 20
24.00 MTZ1420U24 0.20 0.00 0.05 905.0 0.20 291.0 0.0 0
25.00 MTZ1420U25 0.45 0.25 0.05 485.0 0.20 415.0 13.0 13
26.00 MTZ1420U26 0.85 0.60 0.05 657.0 0.20 392.0 60.0 60
27.00 MTZ1420U27 0.30 0.05 0.05 450.0 0.20 413.0 15.0 44
28.00 MTZ1420U28 0.41 0.16 0.05 10.0 0.20 406.0 2.0 4
29.00 MTZ1420U29 0.15 -0.10 0.05 215.0 0.20 386.0 5.0 108
30.00 MTZ1420U30 0.50 0.25 0.05 429.0 0.20 349.0 30.0 211
31.00 MTZ1420U31 0.30 0.25 0.05 10.0 0.25 632.0 17.0 18
32.00 MTZ1420U32 0.45 0.00 0.45 58.0 0.75 68.0 0.0 0
33.00 MTZ1420U33 1.40 0.00 1.45 67.0 1.75 125.0 0.0 0
34.00 MTZ1420U34 2.40 0.00 2.45 186.0 2.75 24.0 0.0 0
35.00 MTZ1420U35 3.30 0.00 3.40 194.0 3.80 119.0 0.0 0
36.00 MTZ1420U36 4.30 0.00 4.40 102.0 4.80 101.0 0.0 0
37.00 MTZ1420U37 5.30 0.00 5.40 183.0 5.90 222.0 0.0 0
38.00 MTZ1420U38 6.30 0.00 6.40 78.0 6.90 84.0 0.0 0
39.00 MTZ1420U39 7.30 0.00 7.40 53.0 7.90 84.0 0.0 0
40.00 MTZ1420U40 8.30 0.00 8.30 115.0 8.90 113.0 0.0 0
Trading Center