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 (2015-07-31)Premium Content

Pinnacle West Capital Corp (PNW)
As of Sep 4 2015 11:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150918C00035000 C 09/18/15 35.0 22.00 23.40
PNW 150918C00040000 C 09/18/15 40.0 17.10 18.40
PNW 150918C00045000 C 09/18/15 45.0 12.10 13.40
PNW 150918C00050000 C 09/18/15 50.0 7.10 8.40
PNW 150918C00055000 C 09/18/15 55.0 2.25 5.60
PNW 150918C00060000 C 09/18/15 60.0 0.05 1.10
PNW 150918C00065000 C 09/18/15 65.0 0.00 1.60
PNW 150918C00070000 C 09/18/15 70.0 0.00 0.45
PNW 150918C00075000 C 09/18/15 75.0 0.00 0.25
PNW 150918C00080000 C 09/18/15 80.0 0.00 0.80
PNW 150918C00085000 C 09/18/15 85.0 0.00 0.80
PNW 150918C00090000 C 09/18/15 90.0 0.00 0.80
PNW 150918P00035000 P 09/18/15 35.0 0.00 0.80
PNW 150918P00040000 P 09/18/15 40.0 0.00 0.85
PNW 150918P00045000 P 09/18/15 45.0 0.00 0.80
PNW 150918P00050000 P 09/18/15 50.0 0.00 0.45
PNW 150918P00055000 P 09/18/15 55.0 0.00 0.80
PNW 150918P00060000 P 09/18/15 60.0 2.30 4.30
PNW 150918P00065000 P 09/18/15 65.0 6.70 8.00
PNW 150918P00070000 P 09/18/15 70.0 11.70 13.00
PNW 150918P00075000 P 09/18/15 75.0 16.70 18.00
PNW 150918P00080000 P 09/18/15 80.0 21.70 23.00
PNW 150918P00085000 P 09/18/15 85.0 26.70 28.00
PNW 150918P00090000 P 09/18/15 90.0 31.70 33.00
PNW 151016C00035000 C 10/16/15 35.0 20.60 25.10
PNW 151016C00040000 C 10/16/15 40.0 15.70 19.90
PNW 151016C00045000 C 10/16/15 45.0 10.80 15.00
PNW 151016C00050000 C 10/16/15 50.0 5.70 10.50
PNW 151016C00055000 C 10/16/15 55.0 3.40 6.20
PNW 151016C00060000 C 10/16/15 60.0 0.95 2.00
PNW 151016C00065000 C 10/16/15 65.0 0.00 4.40
PNW 151016C00070000 C 10/16/15 70.0 0.00 1.20
PNW 151016C00075000 C 10/16/15 75.0 0.00 1.25
PNW 151016C00080000 C 10/16/15 80.0 0.00 0.45
PNW 151016C00085000 C 10/16/15 85.0 0.00 0.80
PNW 151016C00090000 C 10/16/15 90.0 0.00 0.80
PNW 151016C00095000 C 10/16/15 95.0 0.00 0.80
PNW 151016C00100000 C 10/16/15 100.0 0.00 0.45
PNW 151016P00035000 P 10/16/15 35.0 0.00 1.15
PNW 151016P00040000 P 10/16/15 40.0 0.00 0.85
PNW 151016P00045000 P 10/16/15 45.0 0.00 0.45
PNW 151016P00050000 P 10/16/15 50.0 0.05 4.90
PNW 151016P00055000 P 10/16/15 55.0 0.00 4.90
PNW 151016P00060000 P 10/16/15 60.0 1.05 5.50
PNW 151016P00065000 P 10/16/15 65.0 5.10 9.80
PNW 151016P00070000 P 10/16/15 70.0 10.20 14.50
PNW 151016P00075000 P 10/16/15 75.0 15.10 19.50
PNW 151016P00080000 P 10/16/15 80.0 20.10 24.50
PNW 151016P00085000 P 10/16/15 85.0 25.00 29.50
PNW 151016P00090000 P 10/16/15 90.0 30.10 34.40
PNW 151016P00095000 P 10/16/15 95.0 34.90 39.40
PNW 151016P00100000 P 10/16/15 100.0 41.70 43.00
PNW 160115C00030000 C 01/15/16 30.0 25.50 30.00
PNW 160115C00035000 C 01/15/16 35.0 20.50 25.00
PNW 160115C00040000 C 01/15/16 40.0 15.70 20.20
PNW 160115C00045000 C 01/15/16 45.0 10.80 15.30
PNW 160115C00050000 C 01/15/16 50.0 6.10 10.40
PNW 160115C00055000 C 01/15/16 55.0 4.00 6.30
PNW 160115C00060000 C 01/15/16 60.0 1.95 2.35
PNW 160115C00065000 C 01/15/16 65.0 0.50 0.85
PNW 160115C00070000 C 01/15/16 70.0 0.00 2.00
PNW 160115C00075000 C 01/15/16 75.0 0.00 0.55
PNW 160115C00080000 C 01/15/16 80.0 0.00 1.55
PNW 160115C00085000 C 01/15/16 85.0 0.00 1.55
PNW 160115C00090000 C 01/15/16 90.0 0.00 3.80
PNW 160115P00030000 P 01/15/16 30.0 0.00 4.80
PNW 160115P00035000 P 01/15/16 35.0 0.00 0.50
PNW 160115P00040000 P 01/15/16 40.0 0.00 0.55
PNW 160115P00045000 P 01/15/16 45.0 0.25 3.90
PNW 160115P00050000 P 01/15/16 50.0 0.40 1.35
PNW 160115P00055000 P 01/15/16 55.0 2.20 2.65
PNW 160115P00060000 P 01/15/16 60.0 4.20 5.70
PNW 160115P00065000 P 01/15/16 65.0 7.90 10.60
PNW 160115P00070000 P 01/15/16 70.0 10.50 15.10
PNW 160115P00075000 P 01/15/16 75.0 15.70 20.00
PNW 160115P00080000 P 01/15/16 80.0 20.70 25.00
PNW 160115P00085000 P 01/15/16 85.0 25.70 30.00
PNW 160115P00090000 P 01/15/16 90.0 30.60 35.10
PNW 160415C00035000 C 04/15/16 35.0 22.10 23.40
PNW 160415C00040000 C 04/15/16 40.0 17.10 18.50
PNW 160415C00045000 C 04/15/16 45.0 12.40 14.80
PNW 160415C00050000 C 04/15/16 50.0 8.00 11.00
PNW 160415C00055000 C 04/15/16 55.0 3.10 7.60
PNW 160415C00060000 C 04/15/16 60.0 1.75 4.40
PNW 160415C00065000 C 04/15/16 65.0 0.00 2.00
PNW 160415C00070000 C 04/15/16 70.0 0.15 3.60
PNW 160415C00075000 C 04/15/16 75.0 0.00 1.85
PNW 160415C00080000 C 04/15/16 80.0 0.00 0.50
PNW 160415C00085000 C 04/15/16 85.0 0.00 2.00
PNW 160415C00090000 C 04/15/16 90.0 0.00 1.25
PNW 160415C00095000 C 04/15/16 95.0 0.00 1.20
PNW 160415P00035000 P 04/15/16 35.0 0.00 0.50
PNW 160415P00040000 P 04/15/16 40.0 0.00 0.65
PNW 160415P00045000 P 04/15/16 45.0 0.00 1.05
PNW 160415P00050000 P 04/15/16 50.0 1.45 1.90
PNW 160415P00055000 P 04/15/16 55.0 3.00 3.60
PNW 160415P00060000 P 04/15/16 60.0 3.90 7.10
PNW 160415P00065000 P 04/15/16 65.0 7.00 11.80
PNW 160415P00070000 P 04/15/16 70.0 11.20 16.00
PNW 160415P00075000 P 04/15/16 75.0 16.40 20.70
PNW 160415P00080000 P 04/15/16 80.0 21.10 25.60
PNW 160415P00085000 P 04/15/16 85.0 27.70 29.00
PNW 160415P00090000 P 04/15/16 90.0 32.60 34.00
PNW 160415P00095000 P 04/15/16 95.0 37.60 38.90

OPRA data is delayed 15 minutes.