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 (2014-08-01)Premium Content

Pinnacle West Capital Corp (PNW)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 140920C00030000 C 09/20/14 30.0 23.90 26.80
PNW 140920C00035000 C 09/20/14 35.0 17.60 22.10
PNW 140920C00040000 C 09/20/14 40.0 12.60 17.10
PNW 140920C00045000 C 09/20/14 45.0 7.60 12.10
PNW 140920C00050000 C 09/20/14 50.0 3.80 5.70
PNW 140920C00055000 C 09/20/14 55.0 0.30 2.20
PNW 140920C00060000 C 09/20/14 60.0 0.00 0.25
PNW 140920C00065000 C 09/20/14 65.0 0.00 0.25
PNW 140920C00070000 C 09/20/14 70.0 0.00 0.25
PNW 140920C00075000 C 09/20/14 75.0 0.00 0.25
PNW 140920C00080000 C 09/20/14 80.0 0.00 0.25
PNW 140920P00030000 P 09/20/14 30.0 0.00 0.25
PNW 140920P00035000 P 09/20/14 35.0 0.00 0.25
PNW 140920P00040000 P 09/20/14 40.0 0.00 0.25
PNW 140920P00045000 P 09/20/14 45.0 0.00 0.25
PNW 140920P00050000 P 09/20/14 50.0 0.00 1.05
PNW 140920P00055000 P 09/20/14 55.0 0.00 5.00
PNW 140920P00060000 P 09/20/14 60.0 3.20 7.50
PNW 140920P00065000 P 09/20/14 65.0 8.30 12.50
PNW 140920P00070000 P 09/20/14 70.0 13.30 17.40
PNW 140920P00075000 P 09/20/14 75.0 19.70 21.50
PNW 140920P00080000 P 09/20/14 80.0 24.70 26.50
PNW 141018C00030000 C 10/18/14 30.0 23.50 25.30
PNW 141018C00035000 C 10/18/14 35.0 17.60 21.90
PNW 141018C00040000 C 10/18/14 40.0 12.50 16.90
PNW 141018C00045000 C 10/18/14 45.0 7.80 11.80
PNW 141018C00050000 C 10/18/14 50.0 3.80 6.00
PNW 141018C00055000 C 10/18/14 55.0 0.00 5.00
PNW 141018C00060000 C 10/18/14 60.0 0.05 0.10
PNW 141018C00065000 C 10/18/14 65.0 0.00 0.25
PNW 141018C00070000 C 10/18/14 70.0 0.00 0.40
PNW 141018C00075000 C 10/18/14 75.0 0.00 0.25
PNW 141018C00080000 C 10/18/14 80.0 0.00 0.95
PNW 141018P00030000 P 10/18/14 30.0 0.00 0.25
PNW 141018P00035000 P 10/18/14 35.0 0.00 0.95
PNW 141018P00040000 P 10/18/14 40.0 0.00 0.95
PNW 141018P00045000 P 10/18/14 45.0 0.00 0.60
PNW 141018P00050000 P 10/18/14 50.0 0.00 0.40
PNW 141018P00055000 P 10/18/14 55.0 0.75 2.00
PNW 141018P00060000 P 10/18/14 60.0 3.40 7.50
PNW 141018P00065000 P 10/18/14 65.0 8.40 11.50
PNW 141018P00070000 P 10/18/14 70.0 13.30 16.50
PNW 141018P00075000 P 10/18/14 75.0 18.20 21.20
PNW 141018P00080000 P 10/18/14 80.0 23.30 26.20
PNW 150117C00030000 C 01/17/15 30.0 23.50 25.60
PNW 150117C00035000 C 01/17/15 35.0 17.70 21.70
PNW 150117C00040000 C 01/17/15 40.0 12.60 16.70
PNW 150117C00045000 C 01/17/15 45.0 7.70 11.70
PNW 150117C00050000 C 01/17/15 50.0 4.20 6.50
PNW 150117C00055000 C 01/17/15 55.0 0.80 3.00
PNW 150117C00060000 C 01/17/15 60.0 0.00 1.55
PNW 150117C00065000 C 01/17/15 65.0 0.00 0.25
PNW 150117C00070000 C 01/17/15 70.0 0.00 1.35
PNW 150117C00075000 C 01/17/15 75.0 0.00 1.35
PNW 150117C00080000 C 01/17/15 80.0 0.00 1.35
PNW 150117P00030000 P 01/17/15 30.0 0.00 0.25
PNW 150117P00035000 P 01/17/15 35.0 0.00 0.25
PNW 150117P00040000 P 01/17/15 40.0 0.00 1.40
PNW 150117P00045000 P 01/17/15 45.0 0.00 0.25
PNW 150117P00050000 P 01/17/15 50.0 0.00 1.15
PNW 150117P00055000 P 01/17/15 55.0 1.80 3.10
PNW 150117P00060000 P 01/17/15 60.0 3.90 8.30
PNW 150117P00065000 P 01/17/15 65.0 8.90 13.00
PNW 150117P00070000 P 01/17/15 70.0 13.90 17.90
PNW 150117P00075000 P 01/17/15 75.0 19.90 22.00
PNW 150117P00080000 P 01/17/15 80.0 24.90 27.00
PNW 150417C00030000 C 04/17/15 30.0 23.30 25.80
PNW 150417C00035000 C 04/17/15 35.0 17.50 21.70
PNW 150417C00040000 C 04/17/15 40.0 12.60 16.70
PNW 150417C00045000 C 04/17/15 45.0 7.60 11.80
PNW 150417C00050000 C 04/17/15 50.0 4.10 6.10
PNW 150417C00055000 C 04/17/15 55.0 0.60 2.45
PNW 150417C00060000 C 04/17/15 60.0 0.00 4.90
PNW 150417C00065000 C 04/17/15 65.0 0.00 1.80
PNW 150417C00070000 C 04/17/15 70.0 0.00 0.60
PNW 150417C00075000 C 04/17/15 75.0 0.00 0.25
PNW 150417C00080000 C 04/17/15 80.0 0.00 0.25
PNW 150417P00030000 P 04/17/15 30.0 0.00 0.25
PNW 150417P00035000 P 04/17/15 35.0 0.00 0.25
PNW 150417P00040000 P 04/17/15 40.0 0.05 4.90
PNW 150417P00045000 P 04/17/15 45.0 0.25 0.60
PNW 150417P00050000 P 04/17/15 50.0 0.75 2.55
PNW 150417P00055000 P 04/17/15 55.0 1.35 5.40
PNW 150417P00060000 P 04/17/15 60.0 4.90 8.70
PNW 150417P00065000 P 04/17/15 65.0 9.50 13.50
PNW 150417P00070000 P 04/17/15 70.0 14.40 18.50
PNW 150417P00075000 P 04/17/15 75.0 19.40 23.50
PNW 150417P00080000 P 04/17/15 80.0 25.00 28.50

OPRA data is delayed 15 minutes.