$32.75 +0.10 (0.31%) Quanta Services Inc - NYSE

Oct. 22, 2014 | 09:50 AM
Last Trade: 32.75
Trade Time: Oct 22 09:50 AM Eastern Daylight Time
Change: +0.10 (0.31%)
Prev Close: 32.65
Open: 32.70
Bid: 32.74
Ask: 32.76
Options:

Call Options: PWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 PWR1422K21 10.30 0.00 11.30 591.0 12.00 223.0 0.0 0
23.00 PWR1422K23 8.80 0.00 9.40 403.0 10.00 377.0 0.0 0
24.00 PWR1422K24 7.80 0.00 8.40 426.0 9.00 378.0 0.0 0
25.00 PWR1422K25 10.08 3.28 7.40 974.0 8.00 664.0 2.0 7
26.00 PWR1422K26 5.90 0.00 6.50 401.0 7.00 379.0 0.0 0
27.00 PWR1422K27 7.90 2.30 5.50 883.0 6.10 822.0 97.0 104
28.00 PWR1422K28 3.77 -0.93 4.80 426.0 5.10 630.0 20.0 50
29.00 PWR1422K29 1.80 -2.00 3.90 465.0 4.10 591.0 26.0 26
30.00 PWR1422K30 2.10 -0.85 3.00 601.0 3.20 157.0 8.0 113
31.00 PWR1422K31 2.00 0.00 2.20 630.0 2.40 276.0 10.0 279
32.00 PWR1422K32 1.50 -0.08 1.50 728.0 1.70 379.0 95.0 85
33.00 PWR1422K33 1.00 0.00 0.95 812.0 1.10 235.0 91.0 327
34.00 PWR1422K34 0.55 0.00 0.55 683.0 0.70 593.0 100.0 536
35.00 PWR1422K35 0.30 0.01 0.25 797.0 0.35 158.0 95.0 554
36.00 PWR1422K36 0.15 0.05 0.10 1046.0 0.20 374.0 7.0 801
37.00 PWR1422K37 0.10 0.05 0.05 31.0 0.10 167.0 2.0 285
38.00 PWR1422K38 0.02 -0.08 0.05 2.0 0.10 11.0 4.0 2,192
39.00 PWR1422K39 0.05 0.00 0.05 1.0 0.05 346.0 1.0 305
40.00 PWR1422K40 0.05 0.00 0.05 1.0 0.05 169.0 3.0 777
41.00 PWR1422K41 0.05 0.00 0.05 25.0 0.05 297.0 1.0 22
42.00 PWR1422K42 0.05 0.00 0.05 652.0 0.05 245.0 36.0 124
43.00 PWR1422K43 0.05 0.00 0.05 25.0 0.05 246.0 50.0 125
44.00 PWR1422K44 0.07 0.02 0.05 25.0 0.05 305.0 3.0 7
45.00 PWR1422K45 0.05 0.00 0.05 36.0 0.05 320.0 0.0 0
46.00 PWR1422K46 0.05 0.00 0.05 25.0 0.05 292.0 0.0 0
47.00 PWR1422K47 0.07 0.02 0.05 25.0 0.05 334.0 10.0 10
48.00 PWR1422K48 0.05 0.00 0.05 25.0 0.05 320.0 0.0 0
49.00 PWR1422K49 0.05 0.00 0.05 13.0 0.05 320.0 0.0 0
50.00 PWR1422K50 0.05 0.00 0.05 47.0 0.05 320.0 0.0 0

Put Options: PWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 PWR1422W21 0.05 0.00 0.05 10.0 0.05 98.0 0.0 0
23.00 PWR1422W23 0.05 0.00 0.05 271.0 0.05 248.0 0.0 0
24.00 PWR1422W24 0.04 -0.06 0.05 14.0 0.05 25.0 250.0 234
25.00 PWR1422W25 0.25 0.20 0.05 25.0 0.10 1116.0 6.0 22
26.00 PWR1422W26 0.05 0.00 0.05 10.0 0.10 415.0 0.0 0
27.00 PWR1422W27 0.37 0.32 0.05 314.0 0.15 1196.0 2.0 2
28.00 PWR1422W28 0.60 0.50 0.10 377.0 0.20 782.0 55.0 84
29.00 PWR1422W29 1.10 0.90 0.15 831.0 0.30 1668.0 19.0 1,653
30.00 PWR1422W30 0.75 0.45 0.30 81.0 0.45 1752.0 15.0 65
31.00 PWR1422W31 0.65 0.00 0.45 681.0 0.65 1538.0 30.0 995
32.00 PWR1422W32 0.90 0.04 0.75 559.0 0.95 1300.0 120.0 921
33.00 PWR1422W33 1.40 0.00 1.15 250.0 1.40 1240.0 60.0 152
34.00 PWR1422W34 2.40 0.00 1.75 375.0 1.95 975.0 4.0 602
35.00 PWR1422W35 4.90 2.35 2.45 506.0 2.70 965.0 3.0 753
36.00 PWR1422W36 1.60 -1.80 3.30 47.0 3.50 593.0 61.0 228
37.00 PWR1422W37 2.25 -2.05 4.20 245.0 4.40 649.0 21.0 277
38.00 PWR1422W38 2.30 -2.90 5.10 320.0 5.70 954.0 20.0 115
39.00 PWR1422W39 5.37 -0.73 6.10 223.0 6.60 868.0 9.0 5
40.00 PWR1422W40 5.22 -1.88 7.10 108.0 7.60 858.0 1.0 7
41.00 PWR1422W41 8.10 0.00 7.90 690.0 8.90 665.0 0.0 0
42.00 PWR1422W42 9.00 0.00 8.90 115.0 9.90 398.0 0.0 0
43.00 PWR1422W43 10.10 0.00 9.90 452.0 11.10 490.0 0.0 0
44.00 PWR1422W44 11.10 0.00 10.60 941.0 12.20 765.0 0.0 0
45.00 PWR1422W45 11.90 0.00 11.60 613.0 13.20 466.0 0.0 0
46.00 PWR1422W46 12.70 0.00 12.60 488.0 14.20 290.0 0.0 0
47.00 PWR1422W47 13.70 0.00 13.60 11.0 15.10 10.0 0.0 0
48.00 PWR1422W48 14.60 0.00 14.60 44.0 16.20 25.0 0.0 0
49.00 PWR1422W49 15.00 0.00 15.50 21.0 17.10 21.0 0.0 0
50.00 PWR1422W50 17.10 0.00 16.50 21.0 18.10 21.0 0.0 0