$26.80 +0.40 (1.52%) MasTec Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 26.80
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.40 (1.52%)
Prev Close: 26.40
Open: 26.63
Bid: 24.25
Ask: 31.55
Options:

Call Options: MTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MTZ1422K17 8.60 0.00 9.00 404.0 10.60 349.0 0.0 0
18.00 MTZ1422K18 8.20 0.00 8.40 10.0 9.40 62.0 0.0 0
19.00 MTZ1422K19 7.30 0.00 7.00 216.0 8.50 139.0 0.0 0
20.00 MTZ1422K20 6.30 0.00 6.00 427.0 7.60 346.0 0.0 0
21.00 MTZ1422K21 5.40 0.00 5.00 456.0 6.70 410.0 0.0 0
22.00 MTZ1422K22 2.60 -1.90 4.30 414.0 5.50 322.0 2.0 70
23.00 MTZ1422K23 3.70 0.00 3.60 502.0 4.60 463.0 0.0 0
24.00 MTZ1422K24 2.85 0.00 2.95 351.0 3.80 544.0 0.0 0
25.00 MTZ1422K25 2.72 0.00 2.35 56.0 2.60 50.0 150.0 255
26.00 MTZ1422K26 2.05 0.00 1.70 88.0 1.95 64.0 100.0 100
27.00 MTZ1422K27 1.30 0.00 1.20 65.0 1.40 83.0 2.0 22
28.00 MTZ1422K28 0.80 -0.15 0.80 9.0 0.95 8.0 1.0 34
29.00 MTZ1422K29 0.71 0.21 0.50 7.0 0.70 9.0 207.0 247
30.00 MTZ1422K30 0.45 0.15 0.30 9.0 0.45 11.0 2.0 5
31.00 MTZ1422K31 0.51 0.41 0.10 703.0 0.50 489.0 10.0 10
32.00 MTZ1422K32 0.10 0.00 0.05 847.0 0.40 623.0 40.0 23
33.00 MTZ1422K33 1.15 1.10 0.05 10.0 0.30 332.0 6.0 18
34.00 MTZ1422K34 0.70 0.30 0.05 747.0 0.25 321.0 5.0 5
35.00 MTZ1422K35 0.35 0.05 0.05 2176.0 0.25 334.0 2.0 2
36.00 MTZ1422K36 0.30 0.00 0.05 830.0 0.25 225.0 0.0 0
37.00 MTZ1422K37 0.30 0.00 0.05 10.0 0.25 225.0 0.0 0
38.00 MTZ1422K38 0.30 0.00 0.05 1164.0 0.25 108.0 0.0 0
39.00 MTZ1422K39 0.30 0.00 0.00 0.0 0.25 187.0 0.0 0

Put Options: MTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MTZ1422W17 0.35 0.00 0.00 0.0 0.25 291.0 0.0 0
18.00 MTZ1422W18 0.35 0.00 0.05 484.0 0.25 261.0 0.0 0
19.00 MTZ1422W19 0.25 0.00 0.05 31.0 0.25 237.0 0.0 0
20.00 MTZ1422W20 0.40 0.00 0.05 1.0 0.25 379.0 0.0 0
21.00 MTZ1422W21 0.55 0.30 0.05 10.0 0.30 392.0 20.0 20
22.00 MTZ1422W22 1.00 0.90 0.10 271.0 0.40 485.0 48.0 134
23.00 MTZ1422W23 0.05 0.00 0.05 1362.0 0.50 286.0 0.0 0
24.00 MTZ1422W24 0.50 0.00 0.50 100.0 0.55 2.0 101.0 592
25.00 MTZ1422W25 0.60 0.00 0.60 174.0 0.85 160.0 50.0 54
26.00 MTZ1422W26 1.10 0.00 0.95 106.0 1.15 32.0 0.0 0
27.00 MTZ1422W27 1.45 0.00 1.40 161.0 1.60 31.0 16.0 26
28.00 MTZ1422W28 1.95 0.00 2.00 65.0 2.15 8.0 24.0 25
29.00 MTZ1422W29 0.85 -1.95 2.70 98.0 2.95 34.0 1.0 1
30.00 MTZ1422W30 4.40 1.40 3.20 462.0 3.80 158.0 4.0 44
31.00 MTZ1422W31 3.70 0.00 4.00 426.0 5.10 484.0 0.0 0
32.00 MTZ1422W32 4.70 0.00 4.90 353.0 6.20 420.0 0.0 0
33.00 MTZ1422W33 5.60 0.00 5.60 158.0 6.70 64.0 0.0 0
34.00 MTZ1422W34 6.50 0.00 6.70 226.0 8.10 171.0 0.0 0
35.00 MTZ1422W35 8.40 0.00 7.80 157.0 9.10 125.0 1.0 1
36.00 MTZ1422W36 8.30 0.00 8.50 191.0 9.80 122.0 0.0 0
37.00 MTZ1422W37 9.30 0.00 9.50 154.0 11.00 133.0 0.0 0
38.00 MTZ1422W38 10.10 0.00 10.60 95.0 12.00 69.0 0.0 0
39.00 MTZ1422W39 11.00 0.00 11.60 311.0 13.20 369.0 0.0 0