QUANTA SERVICES Inc

(NYSE: PWR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
36.02 Down -0.06 -0.17%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.PWR4EHC020000 14.90 +4.20 +39.25% 0.48 15.700 16.5 1 5
21.000 126.2.PWR4EHC021000 NA NA NA NA 14.700 15.5 NA NA
22.000 126.2.PWR4EHC022000 NA NA NA NA 13.700 14.5 NA NA
23.000 126.2.PWR4EHC023000 NA NA NA NA 12.700 13.5 NA NA
24.000 126.2.PWR4EHC024000 NA NA NA NA 11.700 12.5 NA NA
25.000 126.2.PWR4EHC025000 3.60 +3.60 NA 0.48 10.700 11.5 8 2
26.000 126.2.PWR4EHC026000 2.87 -0.53 -15.59% 0.28 9.700 10.3 10 23
27.000 126.2.PWR4EHC027000 4.70 -0.20 -4.08% 0.28 8.800 9.3 1 17
28.000 126.2.PWR4EHC028000 7.90 +1.30 +19.70% 0.28 7.800 8.3 2 43
29.000 126.2.PWR4EHC029000 7.60 +0.70 +10.14% 0.28 6.800 7.3 2 138
30.000 126.2.PWR4EHC030000 6.70 -0.40 -5.63% 0.28 5.800 6.3 1 206
31.000 126.2.PWR4EHC031000 6.03 +4.03 +201.50% 0.28 4.800 5.3 1 136
32.000 126.2.PWR4EHC032000 5.00 +1.50 +42.86% 0.28 4.000 4.3 7 155
33.000 126.2.PWR4EHC033000 2.85 -0.35 -10.94% 0.38 3.200 3.4 20 824
34.000 126.2.PWR4EHC034000 2.26 -0.59 -20.70% 0.58 2.350 2.6 2 449
35.000 126.2.PWR4EHC035000 1.64 +0.14 +9.33% 0.78 1.650 1.8 3 206
36.000 126.2.PWR4EHC036000 1.15 -0.10 -8.00% 1.18 1.050 1.2 6 514
37.000 126.2.PWR4EHC037000 0.80 +0.09 +12.68% 0.7 0.600 0.7 41 766
38.000 126.2.PWR4EHC038000 0.45 -0.05 -10.00% 0.45 0.300 0.45 2 1,052
39.000 126.2.PWR4EHC039000 0.30 +0.05 +20.00% 0.25 0.150 0.25 3 208
40.000 126.2.PWR4EHC040000 NA NA NA NA 0.050 0.15 10 10
41.000 126.2.PWR4EHC041000 NA NA NA NA 0.050 0.1 NA NA
42.000 126.2.PWR4EHC042000 NA NA NA NA NA 0.1 NA NA
43.000 126.2.PWR4EHC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.PWR4EHC044000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.PWR4QHC020000 0.05 -0.25 -83.33% 0.05 NA 0.05 13 53
21.000 126.2.PWR4QHC021000 0.10 -0.40 -80.00% 0.05 NA 0.05 30 37
22.000 126.2.PWR4QHC022000 0.60 +0.60 NA 0.05 NA 0.05 5 10
23.000 126.2.PWR4QHC023000 0.05 -0.15 -75.00% 0.05 NA 0.05 194 319
24.000 126.2.PWR4QHC024000 0.20 -0.95 -82.61% 0.05 NA 0.05 40 59
25.000 126.2.PWR4QHC025000 0.20 -0.85 -80.95% 0.05 NA 0.05 3 28
26.000 126.2.PWR4QHC026000 0.10 -0.31 -75.61% 0.05 NA 0.05 1 30
27.000 126.2.PWR4QHC027000 0.05 -0.01 -16.67% 0.05 NA 0.05 10 90
28.000 126.2.PWR4QHC028000 0.15 -0.45 -75.00% 0.05 NA 0.05 2 47
29.000 126.2.PWR4QHC029000 0.84 -0.01 -1.18% 0.1 NA 0.1 10 435
30.000 126.2.PWR4QHC030000 0.10 -0.10 -50.00% 0.1 NA 0.1 1 239
31.000 126.2.PWR4QHC031000 0.25 -0.14 -35.90% 0.15 0.050 0.15 10 573
32.000 126.2.PWR4QHC032000 0.30 +0.10 +50.00% 0.2 0.100 0.2 2 165
33.000 126.2.PWR4QHC033000 0.60 +0.10 +20.00% 0.35 0.200 0.35 3 104
34.000 126.2.PWR4QHC034000 0.40 -0.05 -11.11% 0.5 0.350 0.5 2 260
35.000 126.2.PWR4QHC035000 0.70 unch unch 0.75 0.600 0.75 2 354
36.000 126.2.PWR4QHC036000 1.00 -0.35 -25.93% 1.15 1.000 1.15 2 245
37.000 126.2.PWR4QHC037000 1.40 -0.18 -11.39% 0.72 1.550 1.7 12 66
38.000 126.2.PWR4QHC038000 2.89 +0.99 +52.11% 0.47 2.250 2.45 61 61
39.000 126.2.PWR4QHC039000 NA NA NA NA 3.000 3.3 NA NA
40.000 126.2.PWR4QHC040000 3.50 +3.50 NA 0.22 3.900 4.2 2 2
41.000 126.2.PWR4QHC041000 NA NA NA NA 4.800 5.3 NA NA
42.000 126.2.PWR4QHC042000 NA NA NA NA 5.800 6.3 NA NA
43.000 126.2.PWR4QHC043000 NA NA NA NA 6.700 7.3 NA NA
44.000 126.2.PWR4QHC044000 NA NA NA NA 7.700 8.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:59 AM ET