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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PWR 141122C00021000 C 11/22/14 21.0 10.00 10.60
PWR 141122C00023000 C 11/22/14 23.0 8.00 8.60
PWR 141122C00024000 C 11/22/14 24.0 7.00 7.60
PWR 141122C00025000 C 11/22/14 25.0 6.10 6.60
PWR 141122C00026000 C 11/22/14 26.0 5.50 5.70
PWR 141122C00027000 C 11/22/14 27.0 4.50 4.70
PWR 141122C00028000 C 11/22/14 28.0 3.60 3.80
PWR 141122C00029000 C 11/22/14 29.0 2.75 2.95
PWR 141122C00030000 C 11/22/14 30.0 2.00 2.15
PWR 141122C00031000 C 11/22/14 31.0 1.40 1.50
PWR 141122C00032000 C 11/22/14 32.0 0.85 1.00
PWR 141122C00033000 C 11/22/14 33.0 0.50 0.60
PWR 141122C00034000 C 11/22/14 34.0 0.25 0.35
PWR 141122C00035000 C 11/22/14 35.0 0.10 0.20
PWR 141122C00036000 C 11/22/14 36.0 0.05 0.15
PWR 141122C00037000 C 11/22/14 37.0 0.00 0.10
PWR 141122C00038000 C 11/22/14 38.0 0.00 0.05
PWR 141122C00039000 C 11/22/14 39.0 0.00 0.05
PWR 141122C00040000 C 11/22/14 40.0 0.00 0.05
PWR 141122C00041000 C 11/22/14 41.0 0.00 0.05
PWR 141122C00042000 C 11/22/14 42.0 0.00 0.05
PWR 141122C00043000 C 11/22/14 43.0 0.00 0.05
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 0.10
PWR 141122P00024000 P 11/22/14 24.0 0.00 0.10
PWR 141122P00025000 P 11/22/14 25.0 0.05 0.15
PWR 141122P00026000 P 11/22/14 26.0 0.05 0.20
PWR 141122P00027000 P 11/22/14 27.0 0.15 0.30
PWR 141122P00028000 P 11/22/14 28.0 0.25 0.40
PWR 141122P00029000 P 11/22/14 29.0 0.40 0.55
PWR 141122P00030000 P 11/22/14 30.0 0.60 0.85
PWR 141122P00031000 P 11/22/14 31.0 0.95 1.10
PWR 141122P00032000 P 11/22/14 32.0 1.45 1.65
PWR 141122P00033000 P 11/22/14 33.0 2.05 2.30
PWR 141122P00034000 P 11/22/14 34.0 2.80 3.00
PWR 141122P00035000 P 11/22/14 35.0 3.60 3.90
PWR 141122P00036000 P 11/22/14 36.0 4.50 4.80
PWR 141122P00037000 P 11/22/14 37.0 5.50 6.10
PWR 141122P00038000 P 11/22/14 38.0 6.50 7.10
PWR 141122P00039000 P 11/22/14 39.0 7.40 8.20
PWR 141122P00040000 P 11/22/14 40.0 8.40 9.20
PWR 141122P00041000 P 11/22/14 41.0 9.20 10.20
PWR 141122P00042000 P 11/22/14 42.0 10.10 11.70
PWR 141122P00043000 P 11/22/14 43.0 10.90 12.50
PWR 141122P00044000 P 11/22/14 44.0 11.90 13.80
PWR 141122P00045000 P 11/22/14 45.0 12.90 14.60
PWR 141122P00046000 P 11/22/14 46.0 13.90 16.30
PWR 141122P00047000 P 11/22/14 47.0 14.90 16.80
PWR 141122P00048000 P 11/22/14 48.0 15.90 18.40
PWR 141122P00049000 P 11/22/14 49.0 16.90 19.40
PWR 141122P00050000 P 11/22/14 50.0 17.90 19.50
PWR 141220C00022000 C 12/20/14 22.0 8.90 9.90
PWR 141220C00023000 C 12/20/14 23.0 7.90 8.90
PWR 141220C00024000 C 12/20/14 24.0 7.00 7.90
PWR 141220C00025000 C 12/20/14 25.0 6.50 6.70
PWR 141220C00026000 C 12/20/14 26.0 5.50 5.80
PWR 141220C00027000 C 12/20/14 27.0 4.60 4.90
PWR 141220C00028000 C 12/20/14 28.0 3.80 4.00
PWR 141220C00029000 C 12/20/14 29.0 2.95 3.20
PWR 141220C00030000 C 12/20/14 30.0 2.25 2.45
PWR 141220C00031000 C 12/20/14 31.0 1.65 1.80
PWR 141220C00032000 C 12/20/14 32.0 1.15 1.30
PWR 141220C00033000 C 12/20/14 33.0 0.75 0.85
PWR 141220C00034000 C 12/20/14 34.0 0.45 0.65
PWR 141220C00035000 C 12/20/14 35.0 0.25 0.40
PWR 141220C00036000 C 12/20/14 36.0 0.15 0.25
PWR 141220C00037000 C 12/20/14 37.0 0.05 0.15
PWR 141220C00038000 C 12/20/14 38.0 0.00 0.10
PWR 141220P00022000 P 12/20/14 22.0 0.00 0.10
PWR 141220P00023000 P 12/20/14 23.0 0.05 0.15
PWR 141220P00024000 P 12/20/14 24.0 0.05 0.20
PWR 141220P00025000 P 12/20/14 25.0 0.10 0.25
PWR 141220P00026000 P 12/20/14 26.0 0.15 0.30
PWR 141220P00027000 P 12/20/14 27.0 0.25 0.45
PWR 141220P00028000 P 12/20/14 28.0 0.40 0.60
PWR 141220P00029000 P 12/20/14 29.0 0.60 0.80
PWR 141220P00030000 P 12/20/14 30.0 0.85 1.10
PWR 141220P00031000 P 12/20/14 31.0 1.20 1.45
PWR 141220P00032000 P 12/20/14 32.0 1.70 1.95
PWR 141220P00033000 P 12/20/14 33.0 2.25 2.60
PWR 141220P00034000 P 12/20/14 34.0 2.95 3.30
PWR 141220P00035000 P 12/20/14 35.0 3.70 4.00
PWR 141220P00036000 P 12/20/14 36.0 4.60 4.90
PWR 141220P00037000 P 12/20/14 37.0 5.50 5.80
PWR 141220P00038000 P 12/20/14 38.0 6.40 7.10
PWR 150220C00023000 C 02/20/15 23.0 8.10 8.80
PWR 150220C00024000 C 02/20/15 24.0 7.50 7.80
PWR 150220C00025000 C 02/20/15 25.0 6.60 6.90
PWR 150220C00026000 C 02/20/15 26.0 5.70 6.00
PWR 150220C00027000 C 02/20/15 27.0 4.90 5.20
PWR 150220C00028000 C 02/20/15 28.0 4.10 4.40
PWR 150220C00029000 C 02/20/15 29.0 3.40 3.60
PWR 150220C00030000 C 02/20/15 30.0 2.75 2.95
PWR 150220C00031000 C 02/20/15 31.0 2.10 2.35
PWR 150220C00032000 C 02/20/15 32.0 1.65 1.85
PWR 150220C00033000 C 02/20/15 33.0 1.20 1.40
PWR 150220C00034000 C 02/20/15 34.0 0.85 1.10
PWR 150220C00035000 C 02/20/15 35.0 0.60 0.85
PWR 150220C00036000 C 02/20/15 36.0 0.40 0.60
PWR 150220C00037000 C 02/20/15 37.0 0.25 0.45
PWR 150220C00038000 C 02/20/15 38.0 0.15 0.35
PWR 150220C00039000 C 02/20/15 39.0 0.10 0.25
PWR 150220C00040000 C 02/20/15 40.0 0.05 0.20
PWR 150220C00041000 C 02/20/15 41.0 0.05 0.15
PWR 150220C00042000 C 02/20/15 42.0 0.05 0.10
PWR 150220C00043000 C 02/20/15 43.0 0.00 0.10
PWR 150220C00044000 C 02/20/15 44.0 0.00 0.10
PWR 150220C00045000 C 02/20/15 45.0 0.00 0.10
PWR 150220C00046000 C 02/20/15 46.0 0.00 0.05
PWR 150220C00047000 C 02/20/15 47.0 0.00 0.05
PWR 150220C00048000 C 02/20/15 48.0 0.00 0.05
PWR 150220C00049000 C 02/20/15 49.0 0.00 0.05
PWR 150220P00023000 P 02/20/15 23.0 0.15 0.25
PWR 150220P00024000 P 02/20/15 24.0 0.20 0.35
PWR 150220P00025000 P 02/20/15 25.0 0.30 0.45
PWR 150220P00026000 P 02/20/15 26.0 0.40 0.55
PWR 150220P00027000 P 02/20/15 27.0 0.55 0.75
PWR 150220P00028000 P 02/20/15 28.0 0.75 0.95
PWR 150220P00029000 P 02/20/15 29.0 1.00 1.25
PWR 150220P00030000 P 02/20/15 30.0 1.35 1.55
PWR 150220P00031000 P 02/20/15 31.0 1.70 1.95
PWR 150220P00032000 P 02/20/15 32.0 2.20 2.45
PWR 150220P00033000 P 02/20/15 33.0 2.80 3.00
PWR 150220P00034000 P 02/20/15 34.0 3.40 3.70
PWR 150220P00035000 P 02/20/15 35.0 4.10 4.40
PWR 150220P00036000 P 02/20/15 36.0 4.90 5.20
PWR 150220P00037000 P 02/20/15 37.0 5.80 6.10
PWR 150220P00038000 P 02/20/15 38.0 6.70 6.90
PWR 150220P00039000 P 02/20/15 39.0 7.60 7.90
PWR 150220P00040000 P 02/20/15 40.0 8.50 8.80
PWR 150220P00041000 P 02/20/15 41.0 9.50 10.10
PWR 150220P00042000 P 02/20/15 42.0 10.50 11.20
PWR 150220P00043000 P 02/20/15 43.0 11.40 12.20
PWR 150220P00044000 P 02/20/15 44.0 12.40 13.20
PWR 150220P00045000 P 02/20/15 45.0 12.90 14.50
PWR 150220P00046000 P 02/20/15 46.0 13.90 15.50
PWR 150220P00047000 P 02/20/15 47.0 14.20 17.40
PWR 150220P00048000 P 02/20/15 48.0 15.20 18.40
PWR 150220P00049000 P 02/20/15 49.0 16.90 18.50
PWR 150515C00024000 C 05/15/15 24.0 7.70 8.00
PWR 150515C00025000 C 05/15/15 25.0 6.90 7.20
PWR 150515C00026000 C 05/15/15 26.0 6.00 6.30
PWR 150515C00027000 C 05/15/15 27.0 5.20 5.60
PWR 150515C00028000 C 05/15/15 28.0 4.50 4.80
PWR 150515C00029000 C 05/15/15 29.0 3.80 4.10
PWR 150515C00030000 C 05/15/15 30.0 3.20 3.50
PWR 150515C00031000 C 05/15/15 31.0 2.55 2.85
PWR 150515C00032000 C 05/15/15 32.0 2.05 2.35
PWR 150515C00033000 C 05/15/15 33.0 1.65 1.95
PWR 150515C00034000 C 05/15/15 34.0 1.25 1.55
PWR 150515C00035000 C 05/15/15 35.0 0.95 1.25
PWR 150515C00036000 C 05/15/15 36.0 0.70 1.00
PWR 150515C00037000 C 05/15/15 37.0 0.50 0.80
PWR 150515C00038000 C 05/15/15 38.0 0.40 0.60
PWR 150515C00039000 C 05/15/15 39.0 0.25 0.50
PWR 150515C00040000 C 05/15/15 40.0 0.20 0.35
PWR 150515C00041000 C 05/15/15 41.0 0.15 0.30
PWR 150515C00042000 C 05/15/15 42.0 0.10 0.25
PWR 150515C00043000 C 05/15/15 43.0 0.05 0.20
PWR 150515C00044000 C 05/15/15 44.0 0.05 0.15
PWR 150515C00045000 C 05/15/15 45.0 0.00 0.10
PWR 150515C00046000 C 05/15/15 46.0 0.00 0.10
PWR 150515C00047000 C 05/15/15 47.0 0.00 0.10
PWR 150515C00048000 C 05/15/15 48.0 0.00 0.10
PWR 150515P00024000 P 05/15/15 24.0 0.35 0.55
PWR 150515P00025000 P 05/15/15 25.0 0.50 0.70
PWR 150515P00026000 P 05/15/15 26.0 0.70 0.90
PWR 150515P00027000 P 05/15/15 27.0 0.90 1.10
PWR 150515P00028000 P 05/15/15 28.0 1.10 1.35
PWR 150515P00029000 P 05/15/15 29.0 1.45 1.70
PWR 150515P00030000 P 05/15/15 30.0 1.80 2.05
PWR 150515P00031000 P 05/15/15 31.0 2.25 2.45
PWR 150515P00032000 P 05/15/15 32.0 2.70 2.95
PWR 150515P00033000 P 05/15/15 33.0 3.20 3.50
PWR 150515P00034000 P 05/15/15 34.0 3.80 4.10
PWR 150515P00035000 P 05/15/15 35.0 4.50 4.80
PWR 150515P00036000 P 05/15/15 36.0 5.20 5.60
PWR 150515P00037000 P 05/15/15 37.0 6.00 6.40
PWR 150515P00038000 P 05/15/15 38.0 6.90 7.20
PWR 150515P00039000 P 05/15/15 39.0 7.70 8.10
PWR 150515P00040000 P 05/15/15 40.0 8.70 9.00
PWR 150515P00041000 P 05/15/15 41.0 9.60 9.90
PWR 150515P00042000 P 05/15/15 42.0 10.50 11.30
PWR 150515P00043000 P 05/15/15 43.0 11.50 12.20
PWR 150515P00044000 P 05/15/15 44.0 12.40 13.20
PWR 150515P00045000 P 05/15/15 45.0 13.40 14.20
PWR 150515P00046000 P 05/15/15 46.0 14.40 15.20
PWR 150515P00047000 P 05/15/15 47.0 14.90 16.50
PWR 150515P00048000 P 05/15/15 48.0 15.90 17.50

OPRA data is delayed 15 minutes.