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 (2014-10-31)Premium Content

Pinnacle West Capital Corp (PNW)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150117C00030000 C 01/17/15 30.0 35.50 39.70
PNW 150117C00035000 C 01/17/15 35.0 30.70 35.40
PNW 150117C00040000 C 01/17/15 40.0 25.70 30.40
PNW 150117C00045000 C 01/17/15 45.0 20.60 25.30
PNW 150117C00050000 C 01/17/15 50.0 15.60 20.10
PNW 150117C00055000 C 01/17/15 55.0 10.50 14.60
PNW 150117C00060000 C 01/17/15 60.0 5.60 9.70
PNW 150117C00065000 C 01/17/15 65.0 2.25 3.50
PNW 150117C00070000 C 01/17/15 70.0 0.05 0.40
PNW 150117C00075000 C 01/17/15 75.0 0.00 4.90
PNW 150117C00080000 C 01/17/15 80.0 0.00 4.90
PNW 150117P00030000 P 01/17/15 30.0 0.00 4.90
PNW 150117P00035000 P 01/17/15 35.0 0.00 4.90
PNW 150117P00040000 P 01/17/15 40.0 0.00 4.90
PNW 150117P00045000 P 01/17/15 45.0 0.00 4.90
PNW 150117P00050000 P 01/17/15 50.0 0.00 1.50
PNW 150117P00055000 P 01/17/15 55.0 0.00 4.90
PNW 150117P00060000 P 01/17/15 60.0 0.00 0.25
PNW 150117P00065000 P 01/17/15 65.0 0.05 0.40
PNW 150117P00070000 P 01/17/15 70.0 1.95 3.20
PNW 150117P00075000 P 01/17/15 75.0 5.30 9.50
PNW 150117P00080000 P 01/17/15 80.0 10.40 14.50
PNW 150220C00035000 C 02/20/15 35.0 30.60 34.70
PNW 150220C00040000 C 02/20/15 40.0 25.70 30.00
PNW 150220C00045000 C 02/20/15 45.0 20.70 25.00
PNW 150220C00050000 C 02/20/15 50.0 15.70 20.00
PNW 150220C00055000 C 02/20/15 55.0 10.70 15.10
PNW 150220C00060000 C 02/20/15 60.0 5.70 9.80
PNW 150220C00065000 C 02/20/15 65.0 2.70 3.80
PNW 150220C00070000 C 02/20/15 70.0 0.40 0.95
PNW 150220C00075000 C 02/20/15 75.0 0.00 0.25
PNW 150220C00080000 C 02/20/15 80.0 0.00 4.90
PNW 150220C00085000 C 02/20/15 85.0 0.00 4.90
PNW 150220C00090000 C 02/20/15 90.0 0.00 4.90
PNW 150220C00095000 C 02/20/15 95.0 0.00 4.90
PNW 150220C00100000 C 02/20/15 100.0 0.00 4.90
PNW 150220P00035000 P 02/20/15 35.0 0.00 4.90
PNW 150220P00040000 P 02/20/15 40.0 0.00 4.90
PNW 150220P00045000 P 02/20/15 45.0 0.00 4.90
PNW 150220P00050000 P 02/20/15 50.0 0.00 4.90
PNW 150220P00055000 P 02/20/15 55.0 0.00 0.25
PNW 150220P00060000 P 02/20/15 60.0 0.05 0.30
PNW 150220P00065000 P 02/20/15 65.0 0.55 1.20
PNW 150220P00070000 P 02/20/15 70.0 2.90 4.10
PNW 150220P00075000 P 02/20/15 75.0 5.60 10.10
PNW 150220P00080000 P 02/20/15 80.0 10.70 15.00
PNW 150220P00085000 P 02/20/15 85.0 15.60 20.00
PNW 150220P00090000 P 02/20/15 90.0 20.60 24.90
PNW 150220P00095000 P 02/20/15 95.0 25.60 29.90
PNW 150220P00100000 P 02/20/15 100.0 30.90 35.00
PNW 150417C00030000 C 04/17/15 30.0 35.60 39.70
PNW 150417C00035000 C 04/17/15 35.0 30.70 35.10
PNW 150417C00040000 C 04/17/15 40.0 25.70 30.10
PNW 150417C00045000 C 04/17/15 45.0 20.70 24.70
PNW 150417C00050000 C 04/17/15 50.0 15.50 19.70
PNW 150417C00055000 C 04/17/15 55.0 10.60 14.70
PNW 150417C00060000 C 04/17/15 60.0 6.90 9.40
PNW 150417C00065000 C 04/17/15 65.0 3.30 4.40
PNW 150417C00070000 C 04/17/15 70.0 0.95 1.65
PNW 150417C00075000 C 04/17/15 75.0 0.15 0.50
PNW 150417C00080000 C 04/17/15 80.0 0.00 0.25
PNW 150417P00030000 P 04/17/15 30.0 0.00 4.90
PNW 150417P00035000 P 04/17/15 35.0 0.00 4.90
PNW 150417P00040000 P 04/17/15 40.0 0.00 4.90
PNW 150417P00045000 P 04/17/15 45.0 0.00 4.90
PNW 150417P00050000 P 04/17/15 50.0 0.00 0.25
PNW 150417P00055000 P 04/17/15 55.0 0.05 0.30
PNW 150417P00060000 P 04/17/15 60.0 0.30 0.75
PNW 150417P00065000 P 04/17/15 65.0 1.15 2.00
PNW 150417P00070000 P 04/17/15 70.0 3.40 4.70
PNW 150417P00075000 P 04/17/15 75.0 7.50 8.90
PNW 150417P00080000 P 04/17/15 80.0 11.00 15.10
PNW 150717C00035000 C 07/17/15 35.0 30.60 34.60
PNW 150717C00040000 C 07/17/15 40.0 25.70 30.40
PNW 150717C00045000 C 07/17/15 45.0 20.60 24.70
PNW 150717C00050000 C 07/17/15 50.0 15.60 19.70
PNW 150717C00055000 C 07/17/15 55.0 10.60 14.60
PNW 150717C00060000 C 07/17/15 60.0 7.40 8.90
PNW 150717C00065000 C 07/17/15 65.0 3.80 5.10
PNW 150717C00070000 C 07/17/15 70.0 1.55 2.50
PNW 150717C00075000 C 07/17/15 75.0 0.50 1.05
PNW 150717C00080000 C 07/17/15 80.0 0.05 0.50
PNW 150717C00085000 C 07/17/15 85.0 0.00 0.25
PNW 150717C00090000 C 07/17/15 90.0 0.00 0.25
PNW 150717P00035000 P 07/17/15 35.0 0.00 4.90
PNW 150717P00040000 P 07/17/15 40.0 0.00 4.90
PNW 150717P00045000 P 07/17/15 45.0 0.00 0.25
PNW 150717P00050000 P 07/17/15 50.0 0.05 0.35
PNW 150717P00055000 P 07/17/15 55.0 0.25 0.70
PNW 150717P00060000 P 07/17/15 60.0 0.80 1.55
PNW 150717P00065000 P 07/17/15 65.0 2.00 3.20
PNW 150717P00070000 P 07/17/15 70.0 4.50 6.00
PNW 150717P00075000 P 07/17/15 75.0 8.30 10.00
PNW 150717P00080000 P 07/17/15 80.0 11.20 15.70
PNW 150717P00085000 P 07/17/15 85.0 15.90 20.50
PNW 150717P00090000 P 07/17/15 90.0 21.50 25.50

OPRA data is delayed 15 minutes.