$26.40 -0.88 (-3.23%) MasTec Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 26.40
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.88 (-3.23%)
Prev Close: 27.28
Open: 27.07
Bid: 23.99
Ask: 31.15
Options:

Call Options: MTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MTZ1422K17 8.90 0.00 8.60 440.0 10.70 12.0 0.0 0
18.00 MTZ1422K18 7.90 0.00 8.20 112.0 9.60 168.0 0.0 0
19.00 MTZ1422K19 7.00 0.00 7.30 10.0 8.70 174.0 0.0 0
20.00 MTZ1422K20 6.00 0.00 6.30 23.0 7.70 207.0 0.0 0
21.00 MTZ1422K21 5.00 0.00 5.40 21.0 6.70 207.0 0.0 0
22.00 MTZ1422K22 2.60 -1.50 4.50 75.0 5.80 494.0 2.0 70
23.00 MTZ1422K23 3.10 0.00 3.70 95.0 5.00 507.0 0.0 0
24.00 MTZ1422K24 2.30 0.00 2.85 31.0 3.60 408.0 0.0 0
25.00 MTZ1422K25 2.72 0.12 2.20 20.0 2.40 31.0 150.0 151
26.00 MTZ1422K26 2.05 -0.05 1.65 12.0 1.80 33.0 100.0 0
27.00 MTZ1422K27 1.30 -0.30 1.10 91.0 1.30 11.0 10.0 12
28.00 MTZ1422K28 0.95 -0.10 0.75 50.0 0.95 73.0 1.0 34
29.00 MTZ1422K29 0.71 0.00 0.50 32.0 0.70 141.0 207.0 247
30.00 MTZ1422K30 0.50 0.00 0.30 174.0 0.50 116.0 5.0 5
31.00 MTZ1422K31 0.51 0.26 0.10 967.0 0.60 731.0 10.0 10
32.00 MTZ1422K32 0.10 0.05 0.10 1.0 0.35 454.0 40.0 23
33.00 MTZ1422K33 1.15 0.65 0.05 10.0 0.45 578.0 6.0 18
34.00 MTZ1422K34 0.70 0.20 0.05 747.0 0.40 566.0 5.0 5
35.00 MTZ1422K35 0.35 -0.15 0.05 2176.0 0.30 472.0 2.0 2
36.00 MTZ1422K36 0.50 0.00 0.05 830.0 0.30 242.0 0.0 0
37.00 MTZ1422K37 0.50 0.00 0.05 10.0 0.30 192.0 0.0 0
38.00 MTZ1422K38 0.50 0.00 0.05 1164.0 0.30 132.0 0.0 0
39.00 MTZ1422K39 0.50 0.00 0.00 0.0 0.30 216.0 0.0 0

Put Options: MTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MTZ1422W17 0.40 0.00 0.00 0.0 0.35 408.0 0.0 0
18.00 MTZ1422W18 0.35 0.00 0.05 484.0 0.35 453.0 0.0 0
19.00 MTZ1422W19 0.35 0.00 0.05 31.0 0.25 178.0 0.0 0
20.00 MTZ1422W20 0.05 0.00 0.05 1.0 0.40 569.0 0.0 0
21.00 MTZ1422W21 0.55 0.45 0.10 10.0 0.25 282.0 20.0 20
22.00 MTZ1422W22 1.00 0.90 0.10 1.0 0.40 631.0 48.0 134
23.00 MTZ1422W23 0.15 0.00 0.05 1700.0 0.50 382.0 0.0 0
24.00 MTZ1422W24 0.50 0.05 0.45 134.0 0.65 160.0 207.0 341
25.00 MTZ1422W25 0.60 0.05 0.75 97.0 0.95 90.0 50.0 4
26.00 MTZ1422W26 0.80 0.00 1.10 35.0 1.35 8.0 0.0 0
27.00 MTZ1422W27 1.45 0.20 1.65 90.0 1.95 10.0 16.0 20
28.00 MTZ1422W28 1.95 0.20 2.30 48.0 2.55 61.0 24.0 1
29.00 MTZ1422W29 0.85 -1.55 2.80 438.0 3.30 57.0 1.0 1
30.00 MTZ1422W30 4.40 1.70 3.00 594.0 4.10 147.0 4.0 44
31.00 MTZ1422W31 3.50 0.00 3.70 601.0 5.00 51.0 0.0 0
32.00 MTZ1422W32 4.40 0.00 4.70 468.0 6.00 82.0 0.0 0
33.00 MTZ1422W33 5.20 0.00 5.60 274.0 6.90 31.0 0.0 0
34.00 MTZ1422W34 6.10 0.00 6.50 271.0 7.80 21.0 0.0 0
35.00 MTZ1422W35 8.40 1.30 7.50 446.0 8.80 35.0 1.0 1
36.00 MTZ1422W36 8.00 0.00 8.30 400.0 10.20 320.0 0.0 0
37.00 MTZ1422W37 8.80 0.00 9.30 12.0 11.20 125.0 0.0 0
38.00 MTZ1422W38 10.10 0.00 10.10 337.0 12.20 102.0 0.0 0
39.00 MTZ1422W39 10.90 0.00 11.00 199.0 12.80 44.0 0.0 0