Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-26)Premium Content

Quanta Services Inc (PWR)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PWR 141018C00027000 C 10/18/14 27.0 9.00 10.00
PWR 141018C00028000 C 10/18/14 28.0 8.00 9.00
PWR 141018C00029000 C 10/18/14 29.0 7.20 8.00
PWR 141018C00030000 C 10/18/14 30.0 6.20 7.00
PWR 141018C00031000 C 10/18/14 31.0 5.20 6.00
PWR 141018C00032000 C 10/18/14 32.0 4.20 5.00
PWR 141018C00033000 C 10/18/14 33.0 3.20 4.00
PWR 141018C00034000 C 10/18/14 34.0 2.30 2.50
PWR 141018C00035000 C 10/18/14 35.0 1.45 1.60
PWR 141018C00036000 C 10/18/14 36.0 0.70 0.85
PWR 141018C00037000 C 10/18/14 37.0 0.25 0.35
PWR 141018C00038000 C 10/18/14 38.0 0.05 0.15
PWR 141018C00039000 C 10/18/14 39.0 0.00 0.05
PWR 141018C00040000 C 10/18/14 40.0 0.00 0.05
PWR 141018C00041000 C 10/18/14 41.0 0.00 0.05
PWR 141018C00042000 C 10/18/14 42.0 0.00 0.05
PWR 141018C00043000 C 10/18/14 43.0 0.00 0.05
PWR 141018P00027000 P 10/18/14 27.0 0.00 0.05
PWR 141018P00028000 P 10/18/14 28.0 0.00 0.05
PWR 141018P00029000 P 10/18/14 29.0 0.00 0.05
PWR 141018P00030000 P 10/18/14 30.0 0.00 0.05
PWR 141018P00031000 P 10/18/14 31.0 0.00 0.05
PWR 141018P00032000 P 10/18/14 32.0 0.00 0.05
PWR 141018P00033000 P 10/18/14 33.0 0.00 0.05
PWR 141018P00034000 P 10/18/14 34.0 0.00 0.10
PWR 141018P00035000 P 10/18/14 35.0 0.15 0.25
PWR 141018P00036000 P 10/18/14 36.0 0.40 0.50
PWR 141018P00037000 P 10/18/14 37.0 0.90 1.05
PWR 141018P00038000 P 10/18/14 38.0 1.65 1.85
PWR 141018P00039000 P 10/18/14 39.0 2.05 2.80
PWR 141018P00040000 P 10/18/14 40.0 3.00 3.80
PWR 141018P00041000 P 10/18/14 41.0 4.00 4.80
PWR 141018P00042000 P 10/18/14 42.0 5.00 5.80
PWR 141018P00043000 P 10/18/14 43.0 6.00 6.80
PWR 141122C00021000 C 11/22/14 21.0 14.70 16.20
PWR 141122C00023000 C 11/22/14 23.0 12.60 15.10
PWR 141122C00024000 C 11/22/14 24.0 11.60 14.00
PWR 141122C00025000 C 11/22/14 25.0 11.10 12.00
PWR 141122C00026000 C 11/22/14 26.0 10.00 11.00
PWR 141122C00027000 C 11/22/14 27.0 9.10 10.00
PWR 141122C00028000 C 11/22/14 28.0 8.20 9.00
PWR 141122C00029000 C 11/22/14 29.0 7.20 8.00
PWR 141122C00030000 C 11/22/14 30.0 6.20 7.10
PWR 141122C00031000 C 11/22/14 31.0 5.30 5.60
PWR 141122C00032000 C 11/22/14 32.0 4.40 4.70
PWR 141122C00033000 C 11/22/14 33.0 3.50 3.80
PWR 141122C00034000 C 11/22/14 34.0 2.75 2.95
PWR 141122C00035000 C 11/22/14 35.0 2.05 2.20
PWR 141122C00036000 C 11/22/14 36.0 1.40 1.55
PWR 141122C00037000 C 11/22/14 37.0 0.90 1.05
PWR 141122C00038000 C 11/22/14 38.0 0.55 0.65
PWR 141122C00039000 C 11/22/14 39.0 0.30 0.40
PWR 141122C00040000 C 11/22/14 40.0 0.15 0.25
PWR 141122C00041000 C 11/22/14 41.0 0.05 0.15
PWR 141122C00042000 C 11/22/14 42.0 0.00 0.10
PWR 141122C00043000 C 11/22/14 43.0 0.00 0.10
PWR 141122C00044000 C 11/22/14 44.0 0.00 0.05
PWR 141122C00045000 C 11/22/14 45.0 0.00 0.05
PWR 141122C00046000 C 11/22/14 46.0 0.00 0.05
PWR 141122C00047000 C 11/22/14 47.0 0.00 0.05
PWR 141122C00048000 C 11/22/14 48.0 0.00 0.05
PWR 141122C00049000 C 11/22/14 49.0 0.00 0.05
PWR 141122C00050000 C 11/22/14 50.0 0.00 0.05
PWR 141122P00021000 P 11/22/14 21.0 0.00 0.05
PWR 141122P00023000 P 11/22/14 23.0 0.00 0.05
PWR 141122P00024000 P 11/22/14 24.0 0.00 0.05
PWR 141122P00025000 P 11/22/14 25.0 0.00 0.05
PWR 141122P00026000 P 11/22/14 26.0 0.00 0.05
PWR 141122P00027000 P 11/22/14 27.0 0.00 0.05
PWR 141122P00028000 P 11/22/14 28.0 0.00 0.10
PWR 141122P00029000 P 11/22/14 29.0 0.00 0.10
PWR 141122P00030000 P 11/22/14 30.0 0.05 0.10
PWR 141122P00031000 P 11/22/14 31.0 0.10 0.15
PWR 141122P00032000 P 11/22/14 32.0 0.15 0.25
PWR 141122P00033000 P 11/22/14 33.0 0.25 0.35
PWR 141122P00034000 P 11/22/14 34.0 0.45 0.55
PWR 141122P00035000 P 11/22/14 35.0 0.70 0.80
PWR 141122P00036000 P 11/22/14 36.0 1.10 1.15
PWR 141122P00037000 P 11/22/14 37.0 1.55 1.65
PWR 141122P00038000 P 11/22/14 38.0 2.20 2.30
PWR 141122P00039000 P 11/22/14 39.0 2.90 3.10
PWR 141122P00040000 P 11/22/14 40.0 3.70 4.00
PWR 141122P00041000 P 11/22/14 41.0 4.60 4.90
PWR 141122P00042000 P 11/22/14 42.0 5.10 5.90
PWR 141122P00043000 P 11/22/14 43.0 6.00 6.90
PWR 141122P00044000 P 11/22/14 44.0 7.00 8.00
PWR 141122P00045000 P 11/22/14 45.0 8.00 9.00
PWR 141122P00046000 P 11/22/14 46.0 8.60 10.10
PWR 141122P00047000 P 11/22/14 47.0 10.00 11.50
PWR 141122P00048000 P 11/22/14 48.0 10.90 12.40
PWR 141122P00049000 P 11/22/14 49.0 10.90 13.60
PWR 141122P00050000 P 11/22/14 50.0 12.90 14.30
PWR 150220C00023000 C 02/20/15 23.0 13.10 14.10
PWR 150220C00024000 C 02/20/15 24.0 12.00 13.40
PWR 150220C00025000 C 02/20/15 25.0 11.00 12.30
PWR 150220C00026000 C 02/20/15 26.0 10.20 11.10
PWR 150220C00027000 C 02/20/15 27.0 9.10 10.20
PWR 150220C00028000 C 02/20/15 28.0 8.20 9.20
PWR 150220C00029000 C 02/20/15 29.0 7.50 7.70
PWR 150220C00030000 C 02/20/15 30.0 6.60 6.80
PWR 150220C00031000 C 02/20/15 31.0 5.70 5.90
PWR 150220C00032000 C 02/20/15 32.0 4.90 5.10
PWR 150220C00033000 C 02/20/15 33.0 4.10 4.30
PWR 150220C00034000 C 02/20/15 34.0 3.30 3.60
PWR 150220C00035000 C 02/20/15 35.0 2.70 2.90
PWR 150220C00036000 C 02/20/15 36.0 2.15 2.35
PWR 150220C00037000 C 02/20/15 37.0 1.60 1.80
PWR 150220C00038000 C 02/20/15 38.0 1.20 1.40
PWR 150220C00039000 C 02/20/15 39.0 0.90 1.05
PWR 150220C00040000 C 02/20/15 40.0 0.60 0.80
PWR 150220C00041000 C 02/20/15 41.0 0.45 0.55
PWR 150220C00042000 C 02/20/15 42.0 0.30 0.40
PWR 150220C00043000 C 02/20/15 43.0 0.20 0.30
PWR 150220C00044000 C 02/20/15 44.0 0.10 0.20
PWR 150220C00045000 C 02/20/15 45.0 0.05 0.15
PWR 150220C00046000 C 02/20/15 46.0 0.05 0.15
PWR 150220C00047000 C 02/20/15 47.0 0.00 0.10
PWR 150220C00048000 C 02/20/15 48.0 0.00 0.10
PWR 150220C00049000 C 02/20/15 49.0 0.00 0.10
PWR 150220P00023000 P 02/20/15 23.0 0.00 0.10
PWR 150220P00024000 P 02/20/15 24.0 0.00 0.10
PWR 150220P00025000 P 02/20/15 25.0 0.05 0.15
PWR 150220P00026000 P 02/20/15 26.0 0.05 0.15
PWR 150220P00027000 P 02/20/15 27.0 0.10 0.20
PWR 150220P00028000 P 02/20/15 28.0 0.10 0.25
PWR 150220P00029000 P 02/20/15 29.0 0.20 0.30
PWR 150220P00030000 P 02/20/15 30.0 0.25 0.35
PWR 150220P00031000 P 02/20/15 31.0 0.35 0.50
PWR 150220P00032000 P 02/20/15 32.0 0.50 0.65
PWR 150220P00033000 P 02/20/15 33.0 0.65 0.85
PWR 150220P00034000 P 02/20/15 34.0 0.90 1.10
PWR 150220P00035000 P 02/20/15 35.0 1.30 1.45
PWR 150220P00036000 P 02/20/15 36.0 1.65 1.85
PWR 150220P00037000 P 02/20/15 37.0 2.15 2.40
PWR 150220P00038000 P 02/20/15 38.0 2.80 2.95
PWR 150220P00039000 P 02/20/15 39.0 3.40 3.70
PWR 150220P00040000 P 02/20/15 40.0 4.10 4.40
PWR 150220P00041000 P 02/20/15 41.0 5.00 5.20
PWR 150220P00042000 P 02/20/15 42.0 5.80 6.10
PWR 150220P00043000 P 02/20/15 43.0 6.70 7.00
PWR 150220P00044000 P 02/20/15 44.0 7.70 7.90
PWR 150220P00045000 P 02/20/15 45.0 8.10 8.90
PWR 150220P00046000 P 02/20/15 46.0 9.00 10.00
PWR 150220P00047000 P 02/20/15 47.0 10.00 11.00
PWR 150220P00048000 P 02/20/15 48.0 10.80 12.40
PWR 150220P00049000 P 02/20/15 49.0 11.80 13.40
PWR 150515C00029000 C 05/15/15 29.0 7.80 8.00
PWR 150515C00030000 C 05/15/15 30.0 6.90 7.10
PWR 150515C00031000 C 05/15/15 31.0 6.10 6.30
PWR 150515C00032000 C 05/15/15 32.0 5.30 5.50
PWR 150515C00033000 C 05/15/15 33.0 4.50 4.80
PWR 150515C00034000 C 05/15/15 34.0 3.80 4.10
PWR 150515C00035000 C 05/15/15 35.0 3.20 3.50
PWR 150515C00036000 C 05/15/15 36.0 2.65 2.90
PWR 150515C00037000 C 05/15/15 37.0 2.20 2.40
PWR 150515C00038000 C 05/15/15 38.0 1.75 1.95
PWR 150515C00039000 C 05/15/15 39.0 1.40 1.55
PWR 150515C00040000 C 05/15/15 40.0 1.10 1.25
PWR 150515C00041000 C 05/15/15 41.0 0.85 1.00
PWR 150515C00042000 C 05/15/15 42.0 0.65 0.80
PWR 150515C00043000 C 05/15/15 43.0 0.45 0.60
PWR 150515C00044000 C 05/15/15 44.0 0.35 0.45
PWR 150515C00045000 C 05/15/15 45.0 0.25 0.35
PWR 150515P00029000 P 05/15/15 29.0 0.35 0.50
PWR 150515P00030000 P 05/15/15 30.0 0.50 0.65
PWR 150515P00031000 P 05/15/15 31.0 0.65 0.80
PWR 150515P00032000 P 05/15/15 32.0 0.85 1.00
PWR 150515P00033000 P 05/15/15 33.0 1.05 1.30
PWR 150515P00034000 P 05/15/15 34.0 1.35 1.60
PWR 150515P00035000 P 05/15/15 35.0 1.70 2.00
PWR 150515P00036000 P 05/15/15 36.0 2.15 2.40
PWR 150515P00037000 P 05/15/15 37.0 2.65 2.90
PWR 150515P00038000 P 05/15/15 38.0 3.20 3.50
PWR 150515P00039000 P 05/15/15 39.0 3.80 4.10
PWR 150515P00040000 P 05/15/15 40.0 4.60 4.80
PWR 150515P00041000 P 05/15/15 41.0 5.30 5.60
PWR 150515P00042000 P 05/15/15 42.0 6.10 6.40
PWR 150515P00043000 P 05/15/15 43.0 7.00 7.20
PWR 150515P00044000 P 05/15/15 44.0 7.90 8.10
PWR 150515P00045000 P 05/15/15 45.0 8.80 9.00

OPRA data is delayed 15 minutes.