$26.57 -0.11 (-0.41%) MasTec Inc - NYSE

Oct. 30, 2014 | 01:35 PM
Last Trade: 26.57
Trade Time: Oct 30 01:35 PM Eastern Daylight Time
Change: -0.11 (-0.41%)
Prev Close: 26.68
Open: 26.44
Bid: 26.51
Ask: 26.55
Options:

Call Options: MTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MTZ1422K17 9.10 0.00 8.60 1.0 10.70 1.0 0.0 0
18.00 MTZ1422K18 7.50 0.00 7.60 5.0 9.20 5.0 0.0 0
19.00 MTZ1422K19 6.70 0.00 7.10 4.0 8.20 1.0 0.0 0
20.00 MTZ1422K20 5.50 0.00 4.80 1.0 8.20 4.0 0.0 0
21.00 MTZ1422K21 4.60 0.00 4.70 5.0 6.30 5.0 0.0 0
22.00 MTZ1422K22 2.60 -1.20 4.10 162.0 5.40 151.0 2.0 70
23.00 MTZ1422K23 3.10 0.00 2.85 1.0 5.10 1.0 0.0 0
24.00 MTZ1422K24 2.55 0.00 2.65 67.0 3.60 161.0 0.0 0
25.00 MTZ1422K25 2.20 0.00 2.05 6.0 2.30 4.0 100.0 218
26.00 MTZ1422K26 1.45 -0.05 1.40 4.0 1.90 1.0 61.0 107
27.00 MTZ1422K27 1.05 0.00 1.05 10.0 1.40 10.0 162.0 24
28.00 MTZ1422K28 0.60 0.00 0.60 159.0 0.95 36.0 91.0 85
29.00 MTZ1422K29 0.40 0.05 0.35 5.0 0.60 7.0 30.0 255
30.00 MTZ1422K30 0.45 0.30 0.05 634.0 0.45 46.0 2.0 7
31.00 MTZ1422K31 0.51 0.46 0.05 10.0 0.50 5.0 10.0 10
32.00 MTZ1422K32 0.10 0.05 0.05 10.0 0.35 72.0 40.0 23
33.00 MTZ1422K33 1.15 0.75 0.05 10.0 0.25 4.0 6.0 18
34.00 MTZ1422K34 0.70 0.45 0.05 747.0 0.25 4.0 5.0 5
35.00 MTZ1422K35 0.35 0.10 0.05 2176.0 0.30 5.0 2.0 2
36.00 MTZ1422K36 0.25 0.00 0.05 830.0 0.30 4.0 0.0 0
37.00 MTZ1422K37 0.25 0.00 0.05 10.0 0.30 41.0 0.0 0
38.00 MTZ1422K38 0.25 0.00 0.05 1164.0 0.30 41.0 0.0 0
39.00 MTZ1422K39 0.25 0.00 0.00 0.0 0.30 4.0 0.0 0

Put Options: MTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MTZ1422W17 0.25 0.00 0.00 0.0 0.30 81.0 0.0 0
18.00 MTZ1422W18 0.30 0.00 0.05 484.0 0.30 4.0 0.0 0
19.00 MTZ1422W19 0.25 0.00 0.05 31.0 0.25 41.0 0.0 0
20.00 MTZ1422W20 0.30 0.00 0.05 1.0 0.35 96.0 0.0 0
21.00 MTZ1422W21 0.55 0.10 0.05 241.0 0.35 84.0 20.0 20
22.00 MTZ1422W22 1.00 0.95 0.10 10.0 0.45 4.0 48.0 134
23.00 MTZ1422W23 0.10 0.00 0.15 477.0 0.50 571.0 0.0 0
24.00 MTZ1422W24 0.40 0.05 0.35 222.0 0.55 54.0 37.0 1,004
25.00 MTZ1422W25 0.60 0.05 0.40 35.0 0.65 264.0 334.0 59
26.00 MTZ1422W26 0.90 0.00 0.95 5.0 1.20 5.0 2.0 2
27.00 MTZ1422W27 1.45 0.10 1.50 8.0 1.85 2.0 16.0 26
28.00 MTZ1422W28 1.95 0.05 1.95 5.0 2.15 5.0 24.0 25
29.00 MTZ1422W29 0.85 -1.20 1.95 1.0 3.70 1.0 1.0 1
30.00 MTZ1422W30 4.40 1.40 2.80 1.0 4.00 4.0 4.0 44
31.00 MTZ1422W31 3.70 0.00 3.50 1.0 5.40 1.0 0.0 0
32.00 MTZ1422W32 4.60 0.00 4.20 1.0 7.90 1.0 0.0 0
33.00 MTZ1422W33 5.60 0.00 6.00 4.0 7.50 4.0 0.0 0
34.00 MTZ1422W34 6.60 0.00 6.80 5.0 8.50 5.0 0.0 0
35.00 MTZ1422W35 8.40 0.80 7.80 5.0 9.70 5.0 1.0 1
36.00 MTZ1422W36 9.00 0.00 8.90 1.0 10.00 5.0 0.0 0
37.00 MTZ1422W37 9.60 0.00 10.20 4.0 11.20 4.0 0.0 0
38.00 MTZ1422W38 10.30 0.00 8.80 1.0 12.30 1.0 0.0 0
39.00 MTZ1422W39 11.30 0.00 11.90 4.0 12.80 4.0 0.0 0