Cboe Global Markets

TPC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tutor Perini Corp (tpc)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
33
Ask: 
0
Vol: 
521,623
Last: 
36.73
Change: 
+0.38 (+1.0346%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 5
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPC 25.000
11.7
+0.1
11.6
12.7
50
0.89
0.9794
0.0068
77
TPC 30.000
6.94
+0.24
6.8
9
52
0.84
0.9187
0.0261
51
TPC 35.000
2.75
+0.025
2.75
3.1
50
0.41
0.6806
0.074
40
TPC 40.000
0.65
+0
0.6
0.8
100
0.39
0.2743
0.0747
398
TPC 45.000
0
+0
0
0.75
0
0.53
0.0562
0.0256
0
Fri Jun 20 2025
Strike
TPC 25.000
TPC 30.000
TPC 35.000
TPC 40.000
TPC 45.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPC 25.000
0.17
+0
0
0.2
0
0.71
-0.021
0.0068
40
TPC 30.000
0.35
+0
0
0.5
0
0.52
-0.0822
0.0263
26
TPC 35.000
1
-0.2
0.9
1.1
63
0.4
-0.3227
0.0749
29
TPC 40.000
4.4
+0.35
3.5
4.1
5
0.4
-0.7376
0.0773
11
TPC 45.000
8.77
+0
8.1
10
0
0.72
-0.9698
0.026
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.