Tutor Perini Corp $30.49

up +0.58


17/4/2014 06:40 PM  |  NYSE : TPC  
Industries : Materials & Construction / Heavy Construction
Last Trade: 30.49
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.58 (1.94 %)
Prev Close: 29.91
Open: 30.02
Bid: 30.46
Ask: 30.51
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TPC Trend Analysis - it has outperformed the S&P 500 by 67%
Options:

Call Options: TPC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TPC1419D5 22.70 0.00 23.80 80.0 26.00 60.0 0.0 0
7.50 TPC1419D7.5 20.20 0.00 21.30 80.0 23.50 60.0 0.0 0
10.00 TPC1419D10 16.11 -3.19 19.20 245.0 20.90 185.0 5.0 6
12.50 TPC1419D12.5 15.30 -1.50 16.80 255.0 18.20 65.0 4.0 12
15.00 TPC1419D15 7.90 -6.40 14.10 271.0 15.80 130.0 7.0 7
17.50 TPC1419D17.5 9.20 -2.60 11.80 255.0 13.30 150.0 5.0 15
20.00 TPC1419D20 9.86 0.00 9.10 261.0 10.80 140.0 20.0 26
22.50 TPC1419D22.5 7.40 0.60 6.70 300.0 8.20 65.0 15.0 61
25.00 TPC1419D25 4.94 0.00 4.30 344.0 5.70 61.0 40.0 120
30.00 TPC1419D30 0.25 -0.10 0.05 266.0 0.70 76.0 35.0 181
35.00 TPC1419D35 0.15 -0.10 0.15 5.0 0.25 403.0 10.0 10

Put Options: TPC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TPC1419P5 0.25 0.00 0.00 0.0 0.25 395.0 0.0 0
7.50 TPC1419P7.5 0.25 0.00 0.00 0.0 0.25 395.0 0.0 0
10.00 TPC1419P10 0.05 -0.20 0.05 11.0 0.35 386.0 11.0 11
12.50 TPC1419P12.5 0.25 0.00 0.05 11.0 0.25 395.0 0.0 0
15.00 TPC1419P15 0.55 0.30 0.10 11.0 0.25 338.0 20.0 20
17.50 TPC1419P17.5 0.25 0.00 0.05 253.0 0.35 394.0 10.0 16
20.00 TPC1419P20 0.05 0.00 0.05 1.0 0.05 80.0 5.0 11
22.50 TPC1419P22.5 0.40 0.15 0.05 21.0 0.25 398.0 1.0 147
25.00 TPC1419P25 0.20 -0.05 0.20 1.0 0.25 384.0 1.0 145
30.00 TPC1419P30 1.60 1.50 0.05 10.0 2.75 426.0 8.0 8
35.00 TPC1419P35 3.00 0.00 4.20 131.0 6.00 283.0 0.0 0
Trading Center