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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 141220C00030000 C 12/20/14 30.0 31.40 33.50
PNW 141220C00035000 C 12/20/14 35.0 25.10 29.70
PNW 141220C00040000 C 12/20/14 40.0 20.10 24.70
PNW 141220C00045000 C 12/20/14 45.0 15.10 19.70
PNW 141220C00050000 C 12/20/14 50.0 10.10 14.70
PNW 141220C00055000 C 12/20/14 55.0 5.10 9.50
PNW 141220C00060000 C 12/20/14 60.0 1.75 3.80
PNW 141220C00065000 C 12/20/14 65.0 0.10 0.30
PNW 141220C00070000 C 12/20/14 70.0 0.00 0.25
PNW 141220C00075000 C 12/20/14 75.0 0.00 0.25
PNW 141220C00080000 C 12/20/14 80.0 0.00 0.25
PNW 141220C00085000 C 12/20/14 85.0 0.00 0.25
PNW 141220P00030000 P 12/20/14 30.0 0.00 0.25
PNW 141220P00035000 P 12/20/14 35.0 0.00 0.25
PNW 141220P00040000 P 12/20/14 40.0 0.00 0.25
PNW 141220P00045000 P 12/20/14 45.0 0.00 0.25
PNW 141220P00050000 P 12/20/14 50.0 0.00 0.25
PNW 141220P00055000 P 12/20/14 55.0 0.00 0.10
PNW 141220P00060000 P 12/20/14 60.0 0.20 0.40
PNW 141220P00065000 P 12/20/14 65.0 0.65 3.90
PNW 141220P00070000 P 12/20/14 70.0 5.60 9.90
PNW 141220P00075000 P 12/20/14 75.0 10.40 14.90
PNW 141220P00080000 P 12/20/14 80.0 15.40 19.90
PNW 141220P00085000 P 12/20/14 85.0 21.80 23.50
PNW 150117C00030000 C 01/17/15 30.0 31.00 33.80
PNW 150117C00035000 C 01/17/15 35.0 25.10 29.70
PNW 150117C00040000 C 01/17/15 40.0 20.10 24.70
PNW 150117C00045000 C 01/17/15 45.0 15.10 19.70
PNW 150117C00050000 C 01/17/15 50.0 10.20 14.70
PNW 150117C00055000 C 01/17/15 55.0 5.20 9.70
PNW 150117C00060000 C 01/17/15 60.0 2.90 3.20
PNW 150117C00065000 C 01/17/15 65.0 0.05 0.70
PNW 150117C00070000 C 01/17/15 70.0 0.00 0.25
PNW 150117C00075000 C 01/17/15 75.0 0.00 0.25
PNW 150117C00080000 C 01/17/15 80.0 0.00 0.25
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 0.25
PNW 150117P00045000 P 01/17/15 45.0 0.00 0.25
PNW 150117P00050000 P 01/17/15 50.0 0.00 0.25
PNW 150117P00055000 P 01/17/15 55.0 0.10 0.25
PNW 150117P00060000 P 01/17/15 60.0 0.15 1.25
PNW 150117P00065000 P 01/17/15 65.0 1.15 5.30
PNW 150117P00070000 P 01/17/15 70.0 5.50 9.90
PNW 150117P00075000 P 01/17/15 75.0 10.30 14.80
PNW 150117P00080000 P 01/17/15 80.0 15.50 19.80
PNW 150417C00030000 C 04/17/15 30.0 30.30 34.50
PNW 150417C00035000 C 04/17/15 35.0 25.10 29.70
PNW 150417C00040000 C 04/17/15 40.0 20.10 24.70
PNW 150417C00045000 C 04/17/15 45.0 15.20 19.70
PNW 150417C00050000 C 04/17/15 50.0 10.20 14.80
PNW 150417C00055000 C 04/17/15 55.0 5.90 9.80
PNW 150417C00060000 C 04/17/15 60.0 3.50 3.90
PNW 150417C00065000 C 04/17/15 65.0 1.05 1.45
PNW 150417C00070000 C 04/17/15 70.0 0.10 5.00
PNW 150417C00075000 C 04/17/15 75.0 0.00 4.80
PNW 150417C00080000 C 04/17/15 80.0 0.00 1.30
PNW 150417P00030000 P 04/17/15 30.0 0.00 1.30
PNW 150417P00035000 P 04/17/15 35.0 0.00 4.80
PNW 150417P00040000 P 04/17/15 40.0 0.00 4.80
PNW 150417P00045000 P 04/17/15 45.0 0.00 4.80
PNW 150417P00050000 P 04/17/15 50.0 0.05 2.55
PNW 150417P00055000 P 04/17/15 55.0 0.15 4.10
PNW 150417P00060000 P 04/17/15 60.0 0.00 4.90
PNW 150417P00065000 P 04/17/15 65.0 2.25 5.60
PNW 150417P00070000 P 04/17/15 70.0 6.50 10.70
PNW 150417P00075000 P 04/17/15 75.0 11.10 15.50
PNW 150417P00080000 P 04/17/15 80.0 16.00 20.40
PNW 150717C00035000 C 07/17/15 35.0 25.20 29.50
PNW 150717C00040000 C 07/17/15 40.0 20.20 24.70
PNW 150717C00045000 C 07/17/15 45.0 15.20 19.60
PNW 150717C00050000 C 07/17/15 50.0 10.40 14.80
PNW 150717C00055000 C 07/17/15 55.0 5.60 9.90
PNW 150717C00060000 C 07/17/15 60.0 1.85 5.60
PNW 150717C00065000 C 07/17/15 65.0 1.00 4.80
PNW 150717C00070000 C 07/17/15 70.0 0.00 4.90
PNW 150717C00075000 C 07/17/15 75.0 0.00 4.90
PNW 150717C00080000 C 07/17/15 80.0 0.00 4.90
PNW 150717C00085000 C 07/17/15 85.0 0.00 4.90
PNW 150717C00090000 C 07/17/15 90.0 0.00 1.60
PNW 150717P00035000 P 07/17/15 35.0 0.00 1.70
PNW 150717P00040000 P 07/17/15 40.0 0.00 4.90
PNW 150717P00045000 P 07/17/15 45.0 0.00 4.90
PNW 150717P00050000 P 07/17/15 50.0 0.00 2.20
PNW 150717P00055000 P 07/17/15 55.0 0.10 2.50
PNW 150717P00060000 P 07/17/15 60.0 0.50 5.00
PNW 150717P00065000 P 07/17/15 65.0 4.00 6.90
PNW 150717P00070000 P 07/17/15 70.0 7.20 11.70
PNW 150717P00075000 P 07/17/15 75.0 11.70 16.10
PNW 150717P00080000 P 07/17/15 80.0 16.50 21.00
PNW 150717P00085000 P 07/17/15 85.0 21.50 25.90
PNW 150717P00090000 P 07/17/15 90.0 26.70 30.90

OPRA data is delayed 15 minutes.