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 (2015-01-30)Premium Content

Pinnacle West Capital Corp (PNW)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150320C00035000 C 03/20/15 35.0 27.60 29.20
PNW 150320C00040000 C 03/20/15 40.0 21.30 25.90
PNW 150320C00045000 C 03/20/15 45.0 16.30 20.90
PNW 150320C00050000 C 03/20/15 50.0 11.30 15.80
PNW 150320C00055000 C 03/20/15 55.0 6.30 9.20
PNW 150320C00060000 C 03/20/15 60.0 3.50 4.00
PNW 150320C00065000 C 03/20/15 65.0 0.30 0.50
PNW 150320C00070000 C 03/20/15 70.0 0.00 0.50
PNW 150320C00075000 C 03/20/15 75.0 0.00 0.50
PNW 150320C00080000 C 03/20/15 80.0 0.00 0.50
PNW 150320C00085000 C 03/20/15 85.0 0.00 0.50
PNW 150320C00090000 C 03/20/15 90.0 0.00 0.50
PNW 150320C00095000 C 03/20/15 95.0 0.00 0.50
PNW 150320C00100000 C 03/20/15 100.0 0.00 0.50
PNW 150320C00105000 C 03/20/15 105.0 0.00 0.50
PNW 150320P00035000 P 03/20/15 35.0 0.00 0.90
PNW 150320P00040000 P 03/20/15 40.0 0.00 0.50
PNW 150320P00045000 P 03/20/15 45.0 0.00 0.50
PNW 150320P00050000 P 03/20/15 50.0 0.00 0.50
PNW 150320P00055000 P 03/20/15 55.0 0.00 0.25
PNW 150320P00060000 P 03/20/15 60.0 0.10 0.25
PNW 150320P00065000 P 03/20/15 65.0 1.60 1.95
PNW 150320P00070000 P 03/20/15 70.0 4.50 8.60
PNW 150320P00075000 P 03/20/15 75.0 9.10 13.70
PNW 150320P00080000 P 03/20/15 80.0 14.10 18.70
PNW 150320P00085000 P 03/20/15 85.0 19.10 23.70
PNW 150320P00090000 P 03/20/15 90.0 24.10 28.70
PNW 150320P00095000 P 03/20/15 95.0 29.10 33.70
PNW 150320P00100000 P 03/20/15 100.0 34.10 38.70
PNW 150320P00105000 P 03/20/15 105.0 39.10 43.70
PNW 150417C00030000 C 04/17/15 30.0 31.60 35.50
PNW 150417C00035000 C 04/17/15 35.0 26.30 30.90
PNW 150417C00040000 C 04/17/15 40.0 21.30 25.90
PNW 150417C00045000 C 04/17/15 45.0 16.30 20.80
PNW 150417C00050000 C 04/17/15 50.0 11.30 15.80
PNW 150417C00055000 C 04/17/15 55.0 6.40 10.80
PNW 150417C00060000 C 04/17/15 60.0 4.00 4.40
PNW 150417C00065000 C 04/17/15 65.0 0.90 1.15
PNW 150417C00070000 C 04/17/15 70.0 0.00 0.25
PNW 150417C00075000 C 04/17/15 75.0 0.00 0.50
PNW 150417C00080000 C 04/17/15 80.0 0.00 0.50
PNW 150417P00030000 P 04/17/15 30.0 0.00 0.50
PNW 150417P00035000 P 04/17/15 35.0 0.00 0.50
PNW 150417P00040000 P 04/17/15 40.0 0.00 0.50
PNW 150417P00045000 P 04/17/15 45.0 0.00 0.50
PNW 150417P00050000 P 04/17/15 50.0 0.00 0.25
PNW 150417P00055000 P 04/17/15 55.0 0.05 0.25
PNW 150417P00060000 P 04/17/15 60.0 0.50 0.60
PNW 150417P00065000 P 04/17/15 65.0 2.20 2.55
PNW 150417P00070000 P 04/17/15 70.0 6.00 8.60
PNW 150417P00075000 P 04/17/15 75.0 9.10 13.70
PNW 150417P00080000 P 04/17/15 80.0 15.90 17.00
PNW 150717C00035000 C 07/17/15 35.0 27.90 29.40
PNW 150717C00040000 C 07/17/15 40.0 21.30 25.90
PNW 150717C00045000 C 07/17/15 45.0 16.40 20.80
PNW 150717C00050000 C 07/17/15 50.0 11.50 16.00
PNW 150717C00055000 C 07/17/15 55.0 8.80 9.30
PNW 150717C00060000 C 07/17/15 60.0 4.80 5.20
PNW 150717C00065000 C 07/17/15 65.0 2.00 2.25
PNW 150717C00070000 C 07/17/15 70.0 0.55 0.75
PNW 150717C00075000 C 07/17/15 75.0 0.05 0.25
PNW 150717C00080000 C 07/17/15 80.0 0.00 0.50
PNW 150717C00085000 C 07/17/15 85.0 0.00 0.50
PNW 150717C00090000 C 07/17/15 90.0 0.00 0.50
PNW 150717P00035000 P 07/17/15 35.0 0.00 0.50
PNW 150717P00040000 P 07/17/15 40.0 0.00 0.50
PNW 150717P00045000 P 07/17/15 45.0 0.00 0.25
PNW 150717P00050000 P 07/17/15 50.0 0.20 0.35
PNW 150717P00055000 P 07/17/15 55.0 0.60 0.85
PNW 150717P00060000 P 07/17/15 60.0 1.70 1.95
PNW 150717P00065000 P 07/17/15 65.0 3.80 4.20
PNW 150717P00070000 P 07/17/15 70.0 7.20 7.70
PNW 150717P00075000 P 07/17/15 75.0 9.70 14.30
PNW 150717P00080000 P 07/17/15 80.0 14.70 18.40
PNW 150717P00085000 P 07/17/15 85.0 19.70 24.20
PNW 150717P00090000 P 07/17/15 90.0 25.10 29.00
PNW 151016C00035000 C 10/16/15 35.0 27.70 29.50
PNW 151016C00040000 C 10/16/15 40.0 21.30 25.90
PNW 151016C00045000 C 10/16/15 45.0 16.40 21.00
PNW 151016C00050000 C 10/16/15 50.0 11.50 15.90
PNW 151016C00055000 C 10/16/15 55.0 9.00 9.60
PNW 151016C00060000 C 10/16/15 60.0 5.30 5.90
PNW 151016C00065000 C 10/16/15 65.0 2.40 2.95
PNW 151016C00070000 C 10/16/15 70.0 1.05 1.30
PNW 151016C00075000 C 10/16/15 75.0 0.30 0.50
PNW 151016C00080000 C 10/16/15 80.0 0.00 0.25
PNW 151016C00085000 C 10/16/15 85.0 0.00 0.25
PNW 151016C00090000 C 10/16/15 90.0 0.00 0.50
PNW 151016C00095000 C 10/16/15 95.0 0.00 0.50
PNW 151016C00100000 C 10/16/15 100.0 0.00 0.50
PNW 151016P00035000 P 10/16/15 35.0 0.00 0.50
PNW 151016P00040000 P 10/16/15 40.0 0.05 0.25
PNW 151016P00045000 P 10/16/15 45.0 0.20 0.35
PNW 151016P00050000 P 10/16/15 50.0 0.55 0.75
PNW 151016P00055000 P 10/16/15 55.0 1.25 1.50
PNW 151016P00060000 P 10/16/15 60.0 2.65 3.00
PNW 151016P00065000 P 10/16/15 65.0 4.90 5.40
PNW 151016P00070000 P 10/16/15 70.0 8.30 8.80
PNW 151016P00075000 P 10/16/15 75.0 11.30 13.10
PNW 151016P00080000 P 10/16/15 80.0 15.10 19.80
PNW 151016P00085000 P 10/16/15 85.0 20.20 24.70
PNW 151016P00090000 P 10/16/15 90.0 25.10 29.70
PNW 151016P00095000 P 10/16/15 95.0 30.10 34.70
PNW 151016P00100000 P 10/16/15 100.0 35.50 39.60

OPRA data is delayed 15 minutes.