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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150821C00030000 C 08/21/15 30.0 30.30 34.00
PNW 150821C00035000 C 08/21/15 35.0 24.50 29.10
PNW 150821C00040000 C 08/21/15 40.0 19.70 24.20
PNW 150821C00045000 C 08/21/15 45.0 14.70 19.10
PNW 150821C00050000 C 08/21/15 50.0 9.70 14.20
PNW 150821C00055000 C 08/21/15 55.0 5.20 9.30
PNW 150821C00060000 C 08/21/15 60.0 1.85 2.45
PNW 150821C00065000 C 08/21/15 65.0 0.00 0.70
PNW 150821C00070000 C 08/21/15 70.0 0.00 4.80
PNW 150821C00075000 C 08/21/15 75.0 0.00 4.80
PNW 150821C00080000 C 08/21/15 80.0 0.00 4.80
PNW 150821C00085000 C 08/21/15 85.0 0.00 1.85
PNW 150821P00030000 P 08/21/15 30.0 0.00 1.25
PNW 150821P00035000 P 08/21/15 35.0 0.00 4.80
PNW 150821P00040000 P 08/21/15 40.0 0.00 4.80
PNW 150821P00045000 P 08/21/15 45.0 0.00 4.80
PNW 150821P00050000 P 08/21/15 50.0 0.00 4.80
PNW 150821P00055000 P 08/21/15 55.0 0.00 0.25
PNW 150821P00060000 P 08/21/15 60.0 0.20 0.45
PNW 150821P00065000 P 08/21/15 65.0 2.00 4.60
PNW 150821P00070000 P 08/21/15 70.0 5.90 10.50
PNW 150821P00075000 P 08/21/15 75.0 10.90 15.50
PNW 150821P00080000 P 08/21/15 80.0 15.80 19.90
PNW 150821P00085000 P 08/21/15 85.0 20.90 24.90
PNW 150918C00035000 C 09/18/15 35.0 25.20 29.00
PNW 150918C00040000 C 09/18/15 40.0 19.90 24.10
PNW 150918C00045000 C 09/18/15 45.0 14.90 19.10
PNW 150918C00050000 C 09/18/15 50.0 9.80 14.20
PNW 150918C00055000 C 09/18/15 55.0 5.30 9.40
PNW 150918C00060000 C 09/18/15 60.0 2.45 2.90
PNW 150918C00065000 C 09/18/15 65.0 0.25 0.45
PNW 150918C00070000 C 09/18/15 70.0 0.00 0.25
PNW 150918C00075000 C 09/18/15 75.0 0.00 4.80
PNW 150918C00080000 C 09/18/15 80.0 0.00 4.80
PNW 150918C00085000 C 09/18/15 85.0 0.00 4.80
PNW 150918C00090000 C 09/18/15 90.0 0.00 1.25
PNW 150918P00035000 P 09/18/15 35.0 0.00 1.55
PNW 150918P00040000 P 09/18/15 40.0 0.00 4.80
PNW 150918P00045000 P 09/18/15 45.0 0.00 4.80
PNW 150918P00050000 P 09/18/15 50.0 0.00 4.80
PNW 150918P00055000 P 09/18/15 55.0 0.00 0.25
PNW 150918P00060000 P 09/18/15 60.0 0.75 0.90
PNW 150918P00065000 P 09/18/15 65.0 3.10 3.70
PNW 150918P00070000 P 09/18/15 70.0 5.90 10.50
PNW 150918P00075000 P 09/18/15 75.0 10.90 15.30
PNW 150918P00080000 P 09/18/15 80.0 15.80 19.90
PNW 150918P00085000 P 09/18/15 85.0 20.80 24.90
PNW 150918P00090000 P 09/18/15 90.0 25.90 29.90
PNW 151016C00035000 C 10/16/15 35.0 25.20 29.20
PNW 151016C00040000 C 10/16/15 40.0 19.90 24.10
PNW 151016C00045000 C 10/16/15 45.0 14.80 19.40
PNW 151016C00050000 C 10/16/15 50.0 9.90 14.20
PNW 151016C00055000 C 10/16/15 55.0 5.50 9.50
PNW 151016C00060000 C 10/16/15 60.0 2.40 3.70
PNW 151016C00065000 C 10/16/15 65.0 0.55 0.65
PNW 151016C00070000 C 10/16/15 70.0 0.00 4.90
PNW 151016C00075000 C 10/16/15 75.0 0.00 4.80
PNW 151016C00080000 C 10/16/15 80.0 0.00 4.80
PNW 151016C00085000 C 10/16/15 85.0 0.00 4.80
PNW 151016C00090000 C 10/16/15 90.0 0.00 4.80
PNW 151016C00095000 C 10/16/15 95.0 0.00 4.80
PNW 151016C00100000 C 10/16/15 100.0 0.00 2.15
PNW 151016P00035000 P 10/16/15 35.0 0.00 1.55
PNW 151016P00040000 P 10/16/15 40.0 0.00 4.80
PNW 151016P00045000 P 10/16/15 45.0 0.00 4.80
PNW 151016P00050000 P 10/16/15 50.0 0.00 0.25
PNW 151016P00055000 P 10/16/15 55.0 0.15 0.35
PNW 151016P00060000 P 10/16/15 60.0 1.00 1.35
PNW 151016P00065000 P 10/16/15 65.0 3.40 4.00
PNW 151016P00070000 P 10/16/15 70.0 5.90 9.90
PNW 151016P00075000 P 10/16/15 75.0 10.90 15.30
PNW 151016P00080000 P 10/16/15 80.0 15.80 19.90
PNW 151016P00085000 P 10/16/15 85.0 20.80 24.90
PNW 151016P00090000 P 10/16/15 90.0 25.80 29.90
PNW 151016P00095000 P 10/16/15 95.0 31.00 35.30
PNW 151016P00100000 P 10/16/15 100.0 35.90 39.80
PNW 160115C00030000 C 01/15/16 30.0 30.30 34.20
PNW 160115C00035000 C 01/15/16 35.0 24.80 29.20
PNW 160115C00040000 C 01/15/16 40.0 20.00 24.10
PNW 160115C00045000 C 01/15/16 45.0 15.00 19.40
PNW 160115C00050000 C 01/15/16 50.0 10.00 14.50
PNW 160115C00055000 C 01/15/16 55.0 7.30 7.90
PNW 160115C00060000 C 01/15/16 60.0 3.50 4.10
PNW 160115C00065000 C 01/15/16 65.0 1.25 1.60
PNW 160115C00070000 C 01/15/16 70.0 0.25 0.55
PNW 160115C00075000 C 01/15/16 75.0 0.00 0.55
PNW 160115C00080000 C 01/15/16 80.0 0.00 4.80
PNW 160115C00085000 C 01/15/16 85.0 0.00 5.00
PNW 160115C00090000 C 01/15/16 90.0 0.00 4.30
PNW 160115P00030000 P 01/15/16 30.0 0.00 4.90
PNW 160115P00035000 P 01/15/16 35.0 0.00 5.00
PNW 160115P00040000 P 01/15/16 40.0 0.00 5.00
PNW 160115P00045000 P 01/15/16 45.0 0.00 0.35
PNW 160115P00050000 P 01/15/16 50.0 0.15 0.45
PNW 160115P00055000 P 01/15/16 55.0 0.75 1.05
PNW 160115P00060000 P 01/15/16 60.0 2.10 2.50
PNW 160115P00065000 P 01/15/16 65.0 2.70 6.90
PNW 160115P00070000 P 01/15/16 70.0 6.60 10.80
PNW 160115P00075000 P 01/15/16 75.0 11.50 16.20
PNW 160115P00080000 P 01/15/16 80.0 16.40 21.00
PNW 160115P00085000 P 01/15/16 85.0 21.50 26.20
PNW 160115P00090000 P 01/15/16 90.0 26.40 30.30

OPRA data is delayed 15 minutes.