MasTec Inc $30.44

down -0.18


29/8/2014 09:44 AM  |  NYSE : MTZ  
Industries : Materials & Construction / Heavy Construction
Last Trade: 30.44
Trade Time: Aug 29 09:44 AM Eastern Daylight Time
Change: -0.18 (-0.59 %)
Prev Close: 30.62
Open: 30.64
Bid: 30.41
Ask: 30.48
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 26%
Options:

Call Options: MTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MTZ1420I15 15.30 0.00 15.00 12.0 15.80 540.0 0.0 0
16.00 MTZ1420I16 14.30 0.00 12.70 127.0 15.80 92.0 0.0 0
17.50 MTZ1420I17.5 12.80 0.00 12.50 169.0 13.30 77.0 0.0 0
19.00 MTZ1420I19 11.30 0.00 10.10 144.0 13.30 135.0 0.0 0
20.00 MTZ1420I20 10.30 0.00 9.60 49.0 11.10 12.0 0.0 0
21.00 MTZ1420I21 9.40 0.00 8.30 46.0 10.10 12.0 0.0 0
22.50 MTZ1420I22.5 7.90 0.00 6.90 25.0 8.30 15.0 0.0 0
24.00 MTZ1420I24 6.40 0.00 5.30 331.0 7.10 12.0 0.0 0
25.00 MTZ1420I25 2.97 -2.43 4.80 319.0 5.70 419.0 10.0 10
26.00 MTZ1420I26 4.50 0.00 3.50 343.0 4.90 12.0 0.0 0
27.00 MTZ1420I27 1.39 -2.11 2.80 328.0 3.80 359.0 2.0 2
28.00 MTZ1420I28 2.00 -0.65 2.15 54.0 2.75 691.0 7.0 7
29.00 MTZ1420I29 1.10 -0.70 1.40 21.0 1.95 828.0 1.0 50
30.00 MTZ1420I30 0.90 -0.20 0.75 36.0 0.95 226.0 2.0 357
31.00 MTZ1420I31 0.60 0.00 0.35 194.0 0.55 554.0 20.0 34
32.00 MTZ1420I32 0.25 0.00 0.15 298.0 0.45 861.0 5.0 5
33.00 MTZ1420I33 0.25 0.00 0.05 10.0 0.35 302.0 0.0 0
34.00 MTZ1420I34 0.25 0.00 0.05 10.0 0.25 404.0 0.0 0
35.00 MTZ1420I35 0.25 0.00 0.05 10.0 0.15 258.0 0.0 0
36.00 MTZ1420I36 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
37.00 MTZ1420I37 0.25 0.00 0.00 0.0 0.25 180.0 0.0 0
38.00 MTZ1420I38 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
39.00 MTZ1420I39 0.25 0.00 0.00 0.0 0.25 183.0 0.0 0
40.00 MTZ1420I40 0.20 0.00 0.00 0.0 0.15 188.0 0.0 0

Put Options: MTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 MTZ1420U15 0.25 0.00 0.00 0.0 0.10 123.0 0.0 0
16.00 MTZ1420U16 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
17.50 MTZ1420U17.5 0.25 0.00 0.00 0.0 0.25 206.0 0.0 0
19.00 MTZ1420U19 0.25 0.00 0.00 0.0 0.15 137.0 0.0 0
20.00 MTZ1420U20 0.25 0.00 0.05 10.0 0.25 199.0 0.0 0
21.00 MTZ1420U21 0.25 0.00 0.05 21.0 0.15 177.0 0.0 0
22.50 MTZ1420U22.5 0.05 -0.20 0.05 5.0 0.25 608.0 5.0 20
24.00 MTZ1420U24 0.25 0.00 0.05 905.0 0.15 247.0 0.0 0
25.00 MTZ1420U25 0.45 0.20 0.05 485.0 0.15 289.0 13.0 13
26.00 MTZ1420U26 0.85 0.60 0.05 657.0 0.15 120.0 60.0 60
27.00 MTZ1420U27 0.30 0.05 0.05 450.0 0.25 1524.0 15.0 44
28.00 MTZ1420U28 0.41 0.36 0.05 1.0 0.25 361.0 2.0 4
29.00 MTZ1420U29 0.76 0.56 0.30 69.0 0.45 110.0 6.0 106
30.00 MTZ1420U30 1.40 0.90 0.65 122.0 0.80 64.0 10.0 164
31.00 MTZ1420U31 0.95 0.00 1.25 78.0 1.40 36.0 0.0 0
32.00 MTZ1420U32 1.50 0.00 1.70 565.0 2.40 513.0 0.0 0
33.00 MTZ1420U33 2.35 0.00 2.55 313.0 3.40 304.0 0.0 0
34.00 MTZ1420U34 3.20 0.00 3.20 12.0 4.60 670.0 0.0 0
35.00 MTZ1420U35 4.20 0.00 4.40 118.0 5.30 126.0 0.0 0
36.00 MTZ1420U36 5.10 0.00 5.10 12.0 6.50 281.0 0.0 0
37.00 MTZ1420U37 6.10 0.00 5.90 12.0 7.70 280.0 0.0 0
38.00 MTZ1420U38 7.10 0.00 6.90 12.0 8.70 270.0 0.0 0
39.00 MTZ1420U39 8.10 0.00 7.90 12.0 9.70 179.0 0.0 0
40.00 MTZ1420U40 9.10 0.00 9.30 547.0 10.20 297.0 0.0 0
Trading Center