Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Quanta Services Inc (PWR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PWR 140419C00026000 C 04/19/14 26.0 8.80 10.90
PWR 140419C00027000 C 04/19/14 27.0 7.80 9.80
PWR 140419C00028000 C 04/19/14 28.0 7.20 8.80
PWR 140419C00029000 C 04/19/14 29.0 6.40 7.80
PWR 140419C00030000 C 04/19/14 30.0 5.40 6.80
PWR 140419C00031000 C 04/19/14 31.0 4.50 5.80
PWR 140419C00032000 C 04/19/14 32.0 3.50 4.80
PWR 140419C00033000 C 04/19/14 33.0 2.65 3.80
PWR 140419C00034000 C 04/19/14 34.0 1.55 2.75
PWR 140419C00035000 C 04/19/14 35.0 1.40 1.75
PWR 140419C00036000 C 04/19/14 36.0 0.65 0.75
PWR 140419C00037000 C 04/19/14 37.0 0.00 0.05
PWR 140419C00038000 C 04/19/14 38.0 0.00 0.05
PWR 140419C00039000 C 04/19/14 39.0 0.00 0.05
PWR 140419C00040000 C 04/19/14 40.0 0.00 0.05
PWR 140419C00041000 C 04/19/14 41.0 0.00 0.05
PWR 140419C00042000 C 04/19/14 42.0 0.00 0.05
PWR 140419C00043000 C 04/19/14 43.0 0.00 0.05
PWR 140419P00026000 P 04/19/14 26.0 0.00 0.05
PWR 140419P00027000 P 04/19/14 27.0 0.00 0.05
PWR 140419P00028000 P 04/19/14 28.0 0.00 0.05
PWR 140419P00029000 P 04/19/14 29.0 0.00 0.05
PWR 140419P00030000 P 04/19/14 30.0 0.00 0.05
PWR 140419P00031000 P 04/19/14 31.0 0.00 0.05
PWR 140419P00032000 P 04/19/14 32.0 0.00 0.05
PWR 140419P00033000 P 04/19/14 33.0 0.00 0.05
PWR 140419P00034000 P 04/19/14 34.0 0.00 0.05
PWR 140419P00035000 P 04/19/14 35.0 0.00 0.05
PWR 140419P00036000 P 04/19/14 36.0 0.00 0.05
PWR 140419P00037000 P 04/19/14 37.0 0.25 1.05
PWR 140419P00038000 P 04/19/14 38.0 1.25 1.70
PWR 140419P00039000 P 04/19/14 39.0 2.25 3.50
PWR 140419P00040000 P 04/19/14 40.0 3.20 4.50
PWR 140419P00041000 P 04/19/14 41.0 4.20 5.60
PWR 140419P00042000 P 04/19/14 42.0 5.20 6.70
PWR 140419P00043000 P 04/19/14 43.0 6.20 7.00
PWR 140517C00020000 C 05/17/14 20.0 14.80 16.90
PWR 140517C00021000 C 05/17/14 21.0 14.10 16.00
PWR 140517C00022000 C 05/17/14 22.0 13.10 14.90
PWR 140517C00023000 C 05/17/14 23.0 12.20 14.10
PWR 140517C00024000 C 05/17/14 24.0 11.40 12.90
PWR 140517C00025000 C 05/17/14 25.0 10.30 11.80
PWR 140517C00026000 C 05/17/14 26.0 9.40 10.80
PWR 140517C00027000 C 05/17/14 27.0 8.50 9.80
PWR 140517C00028000 C 05/17/14 28.0 7.50 8.80
PWR 140517C00029000 C 05/17/14 29.0 6.60 7.80
PWR 140517C00030000 C 05/17/14 30.0 5.60 6.80
PWR 140517C00031000 C 05/17/14 31.0 5.60 5.80
PWR 140517C00032000 C 05/17/14 32.0 4.60 4.90
PWR 140517C00033000 C 05/17/14 33.0 3.70 4.00
PWR 140517C00034000 C 05/17/14 34.0 2.80 3.10
PWR 140517C00035000 C 05/17/14 35.0 2.10 2.30
PWR 140517C00036000 C 05/17/14 36.0 1.45 1.60
PWR 140517C00037000 C 05/17/14 37.0 0.90 1.05
PWR 140517C00038000 C 05/17/14 38.0 0.50 0.65
PWR 140517C00039000 C 05/17/14 39.0 0.25 0.35
PWR 140517C00040000 C 05/17/14 40.0 0.10 0.20
PWR 140517C00041000 C 05/17/14 41.0 0.05 0.15
PWR 140517C00042000 C 05/17/14 42.0 0.00 0.10
PWR 140517C00043000 C 05/17/14 43.0 0.00 0.10
PWR 140517C00044000 C 05/17/14 44.0 0.00 0.05
PWR 140517P00020000 P 05/17/14 20.0 0.00 0.05
PWR 140517P00021000 P 05/17/14 21.0 0.00 0.05
PWR 140517P00022000 P 05/17/14 22.0 0.00 0.05
PWR 140517P00023000 P 05/17/14 23.0 0.00 0.05
PWR 140517P00024000 P 05/17/14 24.0 0.00 0.05
PWR 140517P00025000 P 05/17/14 25.0 0.00 0.05
PWR 140517P00026000 P 05/17/14 26.0 0.00 0.05
PWR 140517P00027000 P 05/17/14 27.0 0.00 0.05
PWR 140517P00028000 P 05/17/14 28.0 0.00 0.05
PWR 140517P00029000 P 05/17/14 29.0 0.00 0.10
PWR 140517P00030000 P 05/17/14 30.0 0.00 0.10
PWR 140517P00031000 P 05/17/14 31.0 0.00 0.15
PWR 140517P00032000 P 05/17/14 32.0 0.10 0.20
PWR 140517P00033000 P 05/17/14 33.0 0.15 0.30
PWR 140517P00034000 P 05/17/14 34.0 0.30 0.45
PWR 140517P00035000 P 05/17/14 35.0 0.50 0.65
PWR 140517P00036000 P 05/17/14 36.0 0.80 0.95
PWR 140517P00037000 P 05/17/14 37.0 1.25 1.40
PWR 140517P00038000 P 05/17/14 38.0 1.85 2.20
PWR 140517P00039000 P 05/17/14 39.0 2.60 2.95
PWR 140517P00040000 P 05/17/14 40.0 3.40 3.70
PWR 140517P00041000 P 05/17/14 41.0 4.30 4.60
PWR 140517P00042000 P 05/17/14 42.0 5.30 5.70
PWR 140517P00043000 P 05/17/14 43.0 6.30 7.50
PWR 140517P00044000 P 05/17/14 44.0 7.20 8.50
PWR 140816C00022000 C 08/16/14 22.0 13.40 14.90
PWR 140816C00023000 C 08/16/14 23.0 12.40 13.90
PWR 140816C00024000 C 08/16/14 24.0 11.50 12.90
PWR 140816C00025000 C 08/16/14 25.0 10.50 11.90
PWR 140816C00026000 C 08/16/14 26.0 9.70 10.90
PWR 140816C00027000 C 08/16/14 27.0 8.70 10.00
PWR 140816C00028000 C 08/16/14 28.0 8.70 9.00
PWR 140816C00029000 C 08/16/14 29.0 7.80 8.10
PWR 140816C00030000 C 08/16/14 30.0 6.80 7.10
PWR 140816C00031000 C 08/16/14 31.0 5.90 6.30
PWR 140816C00032000 C 08/16/14 32.0 5.10 5.40
PWR 140816C00033000 C 08/16/14 33.0 4.30 4.60
PWR 140816C00034000 C 08/16/14 34.0 3.60 3.90
PWR 140816C00035000 C 08/16/14 35.0 2.95 3.20
PWR 140816C00036000 C 08/16/14 36.0 2.40 2.55
PWR 140816C00037000 C 08/16/14 37.0 1.85 2.00
PWR 140816C00038000 C 08/16/14 38.0 1.35 1.55
PWR 140816C00039000 C 08/16/14 39.0 1.00 1.20
PWR 140816C00040000 C 08/16/14 40.0 0.70 0.90
PWR 140816C00041000 C 08/16/14 41.0 0.50 0.65
PWR 140816C00042000 C 08/16/14 42.0 0.35 0.50
PWR 140816C00043000 C 08/16/14 43.0 0.25 0.35
PWR 140816C00044000 C 08/16/14 44.0 0.15 0.25
PWR 140816C00045000 C 08/16/14 45.0 0.10 0.20
PWR 140816C00046000 C 08/16/14 46.0 0.05 0.15
PWR 140816C00047000 C 08/16/14 47.0 0.05 0.15
PWR 140816P00022000 P 08/16/14 22.0 0.00 0.10
PWR 140816P00023000 P 08/16/14 23.0 0.00 0.10
PWR 140816P00024000 P 08/16/14 24.0 0.00 0.10
PWR 140816P00025000 P 08/16/14 25.0 0.05 0.15
PWR 140816P00026000 P 08/16/14 26.0 0.05 0.15
PWR 140816P00027000 P 08/16/14 27.0 0.10 0.20
PWR 140816P00028000 P 08/16/14 28.0 0.15 0.25
PWR 140816P00029000 P 08/16/14 29.0 0.20 0.35
PWR 140816P00030000 P 08/16/14 30.0 0.30 0.45
PWR 140816P00031000 P 08/16/14 31.0 0.40 0.60
PWR 140816P00032000 P 08/16/14 32.0 0.55 0.75
PWR 140816P00033000 P 08/16/14 33.0 0.75 0.95
PWR 140816P00034000 P 08/16/14 34.0 1.05 1.20
PWR 140816P00035000 P 08/16/14 35.0 1.35 1.50
PWR 140816P00036000 P 08/16/14 36.0 1.75 1.90
PWR 140816P00037000 P 08/16/14 37.0 2.20 2.35
PWR 140816P00038000 P 08/16/14 38.0 2.75 2.90
PWR 140816P00039000 P 08/16/14 39.0 3.30 3.60
PWR 140816P00040000 P 08/16/14 40.0 4.00 4.40
PWR 140816P00041000 P 08/16/14 41.0 4.80 5.20
PWR 140816P00042000 P 08/16/14 42.0 5.60 6.00
PWR 140816P00043000 P 08/16/14 43.0 6.50 6.90
PWR 140816P00044000 P 08/16/14 44.0 7.40 7.70
PWR 140816P00045000 P 08/16/14 45.0 8.40 8.70
PWR 140816P00046000 P 08/16/14 46.0 9.30 9.90
PWR 140816P00047000 P 08/16/14 47.0 10.30 10.90
PWR 141122C00021000 C 11/22/14 21.0 14.50 15.90
PWR 141122C00023000 C 11/22/14 23.0 12.60 14.00
PWR 141122C00024000 C 11/22/14 24.0 11.80 13.00
PWR 141122C00025000 C 11/22/14 25.0 11.70 12.10
PWR 141122C00026000 C 11/22/14 26.0 10.80 11.10
PWR 141122C00027000 C 11/22/14 27.0 9.90 10.20
PWR 141122C00028000 C 11/22/14 28.0 8.90 9.30
PWR 141122C00029000 C 11/22/14 29.0 8.00 8.40
PWR 141122C00030000 C 11/22/14 30.0 7.20 7.60
PWR 141122C00031000 C 11/22/14 31.0 6.40 6.80
PWR 141122C00032000 C 11/22/14 32.0 5.60 6.00
PWR 141122C00033000 C 11/22/14 33.0 4.90 5.20
PWR 141122C00034000 C 11/22/14 34.0 4.20 4.50
PWR 141122C00035000 C 11/22/14 35.0 3.60 3.90
PWR 141122C00036000 C 11/22/14 36.0 3.00 3.30
PWR 141122C00037000 C 11/22/14 37.0 2.55 2.75
PWR 141122C00038000 C 11/22/14 38.0 2.10 2.30
PWR 141122C00039000 C 11/22/14 39.0 1.70 1.90
PWR 141122C00040000 C 11/22/14 40.0 1.35 1.55
PWR 141122C00041000 C 11/22/14 41.0 1.05 1.25
PWR 141122C00042000 C 11/22/14 42.0 0.80 1.00
PWR 141122C00043000 C 11/22/14 43.0 0.60 0.80
PWR 141122C00044000 C 11/22/14 44.0 0.45 0.65
PWR 141122C00045000 C 11/22/14 45.0 0.35 0.50
PWR 141122C00046000 C 11/22/14 46.0 0.25 0.40
PWR 141122C00047000 C 11/22/14 47.0 0.20 0.30
PWR 141122C00048000 C 11/22/14 48.0 0.15 0.25
PWR 141122C00049000 C 11/22/14 49.0 0.10 0.20
PWR 141122C00050000 C 11/22/14 50.0 0.05 0.15
PWR 141122P00021000 P 11/22/14 21.0 0.05 0.15
PWR 141122P00023000 P 11/22/14 23.0 0.10 0.20
PWR 141122P00024000 P 11/22/14 24.0 0.15 0.25
PWR 141122P00025000 P 11/22/14 25.0 0.15 0.30
PWR 141122P00026000 P 11/22/14 26.0 0.25 0.40
PWR 141122P00027000 P 11/22/14 27.0 0.30 0.45
PWR 141122P00028000 P 11/22/14 28.0 0.40 0.55
PWR 141122P00029000 P 11/22/14 29.0 0.55 0.70
PWR 141122P00030000 P 11/22/14 30.0 0.65 0.85
PWR 141122P00031000 P 11/22/14 31.0 0.85 1.05
PWR 141122P00032000 P 11/22/14 32.0 1.05 1.25
PWR 141122P00033000 P 11/22/14 33.0 1.35 1.50
PWR 141122P00034000 P 11/22/14 34.0 1.65 1.85
PWR 141122P00035000 P 11/22/14 35.0 2.00 2.20
PWR 141122P00036000 P 11/22/14 36.0 2.40 2.60
PWR 141122P00037000 P 11/22/14 37.0 2.90 3.10
PWR 141122P00038000 P 11/22/14 38.0 3.40 3.70
PWR 141122P00039000 P 11/22/14 39.0 4.00 4.30
PWR 141122P00040000 P 11/22/14 40.0 4.60 4.90
PWR 141122P00041000 P 11/22/14 41.0 5.30 5.70
PWR 141122P00042000 P 11/22/14 42.0 6.10 6.50
PWR 141122P00043000 P 11/22/14 43.0 6.90 7.30
PWR 141122P00044000 P 11/22/14 44.0 7.70 8.10
PWR 141122P00045000 P 11/22/14 45.0 8.60 9.00
PWR 141122P00046000 P 11/22/14 46.0 9.50 9.80
PWR 141122P00047000 P 11/22/14 47.0 10.40 10.80
PWR 141122P00048000 P 11/22/14 48.0 11.40 11.70
PWR 141122P00049000 P 11/22/14 49.0 12.30 12.90
PWR 141122P00050000 P 11/22/14 50.0 13.30 14.00

OPRA data is delayed 15 minutes.