QUANTA SERVICES Inc

(NYSE: PWR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.97 Down -0.37 -1.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.PWR4HGC022000 NA NA NA NA 12.600 13.3 NA NA
23.000 126.2.PWR4HGC023000 NA NA NA NA 11.700 12.8 NA NA
24.000 126.2.PWR4HGC024000 11.70 +11.70 NA 0.83 10.700 11.8 10 10
25.000 126.2.PWR4HGC025000 NA NA NA NA 9.700 10.7 NA NA
26.000 126.2.PWR4HGC026000 NA NA NA NA 8.700 9.2 NA NA
27.000 126.2.PWR4HGC027000 5.40 +5.40 NA 0.23 7.700 8.2 11 11
28.000 126.2.PWR4HGC028000 8.12 +1.06 +15.01% 0.23 6.700 7.2 3 8
29.000 126.2.PWR4HGC029000 6.30 +1.60 +34.04% 0.63 5.700 6.6 2 57
30.000 126.2.PWR4HGC030000 5.05 -0.55 -9.82% 0.33 4.800 5.3 3 41
31.000 126.2.PWR4HGC031000 2.71 +0.13 +5.04% 0.23 4.000 4.2 45 94
32.000 126.2.PWR4HGC032000 2.20 -0.45 -16.98% 0.23 3.000 3.2 6 104
33.000 126.2.PWR4HGC033000 2.40 +0.15 +6.67% 0.38 2.200 2.35 3 431
34.000 126.2.PWR4HGC034000 1.82 +0.09 +5.20% 0.68 1.450 1.65 8 617
35.000 126.2.PWR4HGC035000 1.00 -0.15 -13.04% 1.05 0.850 1.05 2 834
36.000 126.2.PWR4HGC036000 0.55 -0.15 -21.43% 0.6 0.450 0.6 51 4,766
37.000 126.2.PWR4HGC037000 0.45 unch unch 0.35 0.250 0.35 10 672
38.000 126.2.PWR4HGC038000 0.20 unch unch 0.2 0.100 0.2 4 410
39.000 126.2.PWR4HGC039000 0.25 -0.15 -37.50% 0.1 0.050 0.1 2 1,189
40.000 126.2.PWR4HGC040000 0.09 -0.58 -86.57% 0.1 NA 0.1 11 1,405
41.000 126.2.PWR4HGC041000 0.05 -0.45 -90.00% 0.05 NA 0.05 1 41
42.000 126.2.PWR4HGC042000 0.05 -0.50 -90.91% 0.05 NA 0.05 1 1
43.000 126.2.PWR4HGC043000 NA NA NA NA NA 0.05 NA NA
44.000 126.2.PWR4HGC044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.PWR4HGC045000 NA NA NA NA NA 0.05 NA NA
46.000 126.2.PWR4HGC046000 NA NA NA NA NA 0.05 NA NA
47.000 126.2.PWR4HGC047000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.PWR4TGC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.PWR4TGC023000 0.05 -0.30 -85.71% 0.05 NA 0.05 20 39
24.000 126.2.PWR4TGC024000 0.30 +0.30 NA 0.05 NA 0.05 30 30
25.000 126.2.PWR4TGC025000 0.05 -0.10 -66.67% 0.05 NA 0.05 1 32
26.000 126.2.PWR4TGC026000 0.80 +0.80 NA 0.05 NA 0.05 10 10
27.000 126.2.PWR4TGC027000 1.10 +0.20 +22.22% 0.05 NA 0.05 15 19
28.000 126.2.PWR4TGC028000 0.15 -0.40 -72.73% 0.05 NA 0.05 5 29
29.000 126.2.PWR4TGC029000 0.50 -1.00 -66.67% 0.1 NA 0.1 2 110
30.000 126.2.PWR4TGC030000 0.14 -0.41 -74.55% 0.1 0.050 0.1 5 34
31.000 126.2.PWR4TGC031000 0.19 -0.11 -36.67% 0.15 0.050 0.15 20 233
32.000 126.2.PWR4TGC032000 0.72 -0.48 -40.00% 0.25 0.150 0.25 4 308
33.000 126.2.PWR4TGC033000 0.31 -0.09 -22.50% 0.4 0.300 0.4 1 1,665
34.000 126.2.PWR4TGC034000 0.60 -0.15 -20.00% 0.7 0.550 0.7 17 456
35.000 126.2.PWR4TGC035000 0.90 unch unch 1.12 0.950 1.15 79 484
36.000 126.2.PWR4TGC036000 1.25 -1.30 -50.98% 0.67 1.550 1.7 5 33
37.000 126.2.PWR4TGC037000 4.50 +0.75 +20.00% 0.42 2.250 2.45 2 1
38.000 126.2.PWR4TGC038000 3.40 unch unch 0.27 3.100 3.3 21 78
39.000 126.2.PWR4TGC039000 4.69 +4.69 NA 0.17 4.000 4.2 30 30
40.000 126.2.PWR4TGC040000 NA NA NA NA 4.500 5.3 10 10
41.000 126.2.PWR4TGC041000 5.10 -1.00 -16.39% 0.27 5.500 6.3 1 3
42.000 126.2.PWR4TGC042000 NA NA NA NA 6.400 7.3 NA NA
43.000 126.2.PWR4TGC043000 NA NA NA NA 7.400 8.3 NA NA
44.000 126.2.PWR4TGC044000 NA NA NA NA 8.400 9.3 NA NA
45.000 126.2.PWR4TGC045000 NA NA NA NA 9.400 10.3 NA NA
46.000 126.2.PWR4TGC046000 NA NA NA NA 10.200 11.3 NA NA
47.000 126.2.PWR4TGC047000 NA NA NA NA 11.200 12.4 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 9:36 PM ET