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 (2015-05-01)Premium Content

Pinnacle West Capital Corp (PNW)
As of Jun 3 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150619C00035000 C 06/19/15 35.0 23.20 24.40
PNW 150619C00040000 C 06/19/15 40.0 16.30 19.40
PNW 150619C00045000 C 06/19/15 45.0 11.20 15.90
PNW 150619C00050000 C 06/19/15 50.0 6.50 10.40
PNW 150619C00055000 C 06/19/15 55.0 3.20 4.50
PNW 150619C00060000 C 06/19/15 60.0 0.30 0.60
PNW 150619C00065000 C 06/19/15 65.0 0.00 0.40
PNW 150619C00070000 C 06/19/15 70.0 0.00 0.75
PNW 150619C00075000 C 06/19/15 75.0 0.00 0.40
PNW 150619C00080000 C 06/19/15 80.0 0.00 0.40
PNW 150619C00085000 C 06/19/15 85.0 0.00 0.40
PNW 150619C00090000 C 06/19/15 90.0 0.00 0.40
PNW 150619C00095000 C 06/19/15 95.0 0.00 0.40
PNW 150619P00035000 P 06/19/15 35.0 0.00 0.40
PNW 150619P00040000 P 06/19/15 40.0 0.00 4.80
PNW 150619P00045000 P 06/19/15 45.0 0.00 0.40
PNW 150619P00050000 P 06/19/15 50.0 0.00 0.40
PNW 150619P00055000 P 06/19/15 55.0 0.00 0.45
PNW 150619P00060000 P 06/19/15 60.0 1.45 2.15
PNW 150619P00065000 P 06/19/15 65.0 4.10 8.50
PNW 150619P00070000 P 06/19/15 70.0 9.10 13.70
PNW 150619P00075000 P 06/19/15 75.0 14.00 18.70
PNW 150619P00080000 P 06/19/15 80.0 19.10 23.30
PNW 150619P00085000 P 06/19/15 85.0 24.00 28.70
PNW 150619P00090000 P 06/19/15 90.0 29.10 33.80
PNW 150619P00095000 P 06/19/15 95.0 35.70 37.00
PNW 150717C00035000 C 07/17/15 35.0 23.20 24.50
PNW 150717C00040000 C 07/17/15 40.0 16.30 21.00
PNW 150717C00045000 C 07/17/15 45.0 11.30 16.00
PNW 150717C00050000 C 07/17/15 50.0 6.60 11.10
PNW 150717C00055000 C 07/17/15 55.0 3.70 4.80
PNW 150717C00060000 C 07/17/15 60.0 0.80 1.40
PNW 150717C00065000 C 07/17/15 65.0 0.00 0.25
PNW 150717C00070000 C 07/17/15 70.0 0.00 0.40
PNW 150717C00075000 C 07/17/15 75.0 0.00 0.40
PNW 150717C00080000 C 07/17/15 80.0 0.00 0.40
PNW 150717C00085000 C 07/17/15 85.0 0.00 0.40
PNW 150717C00090000 C 07/17/15 90.0 0.00 0.40
PNW 150717P00035000 P 07/17/15 35.0 0.00 0.45
PNW 150717P00040000 P 07/17/15 40.0 0.00 0.45
PNW 150717P00045000 P 07/17/15 45.0 0.00 0.45
PNW 150717P00050000 P 07/17/15 50.0 0.00 0.55
PNW 150717P00055000 P 07/17/15 55.0 0.50 0.65
PNW 150717P00060000 P 07/17/15 60.0 2.05 2.60
PNW 150717P00065000 P 07/17/15 65.0 5.70 6.90
PNW 150717P00070000 P 07/17/15 70.0 9.10 13.70
PNW 150717P00075000 P 07/17/15 75.0 14.00 18.70
PNW 150717P00080000 P 07/17/15 80.0 19.10 23.80
PNW 150717P00085000 P 07/17/15 85.0 24.10 28.80
PNW 150717P00090000 P 07/17/15 90.0 30.60 31.80
PNW 151016C00035000 C 10/16/15 35.0 22.80 26.00
PNW 151016C00040000 C 10/16/15 40.0 16.20 20.90
PNW 151016C00045000 C 10/16/15 45.0 11.30 16.00
PNW 151016C00050000 C 10/16/15 50.0 6.90 11.20
PNW 151016C00055000 C 10/16/15 55.0 4.30 5.50
PNW 151016C00060000 C 10/16/15 60.0 1.70 2.00
PNW 151016C00065000 C 10/16/15 65.0 0.40 0.70
PNW 151016C00070000 C 10/16/15 70.0 0.00 0.25
PNW 151016C00075000 C 10/16/15 75.0 0.00 0.50
PNW 151016C00080000 C 10/16/15 80.0 0.00 0.50
PNW 151016C00085000 C 10/16/15 85.0 0.00 0.50
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 0.60
PNW 151016P00040000 P 10/16/15 40.0 0.00 0.65
PNW 151016P00045000 P 10/16/15 45.0 0.00 0.75
PNW 151016P00050000 P 10/16/15 50.0 0.20 1.00
PNW 151016P00055000 P 10/16/15 55.0 1.50 1.75
PNW 151016P00060000 P 10/16/15 60.0 3.50 4.00
PNW 151016P00065000 P 10/16/15 65.0 5.60 8.70
PNW 151016P00070000 P 10/16/15 70.0 9.80 14.50
PNW 151016P00075000 P 10/16/15 75.0 14.70 19.40
PNW 151016P00080000 P 10/16/15 80.0 19.70 24.40
PNW 151016P00085000 P 10/16/15 85.0 24.70 29.40
PNW 151016P00090000 P 10/16/15 90.0 29.70 34.40
PNW 151016P00095000 P 10/16/15 95.0 34.50 39.20
PNW 151016P00100000 P 10/16/15 100.0 39.50 44.20
PNW 160115C00030000 C 01/15/16 30.0 27.70 30.90
PNW 160115C00035000 C 01/15/16 35.0 21.40 25.90
PNW 160115C00040000 C 01/15/16 40.0 16.40 20.80
PNW 160115C00045000 C 01/15/16 45.0 11.60 16.10
PNW 160115C00050000 C 01/15/16 50.0 8.70 9.80
PNW 160115C00055000 C 01/15/16 55.0 4.90 5.90
PNW 160115C00060000 C 01/15/16 60.0 2.30 2.95
PNW 160115C00065000 C 01/15/16 65.0 0.75 1.00
PNW 160115C00070000 C 01/15/16 70.0 0.15 0.40
PNW 160115C00075000 C 01/15/16 75.0 0.00 0.25
PNW 160115C00080000 C 01/15/16 80.0 0.00 0.65
PNW 160115C00085000 C 01/15/16 85.0 0.00 0.65
PNW 160115C00090000 C 01/15/16 90.0 0.00 0.65
PNW 160115P00030000 P 01/15/16 30.0 0.00 0.50
PNW 160115P00035000 P 01/15/16 35.0 0.00 0.80
PNW 160115P00040000 P 01/15/16 40.0 0.15 0.35
PNW 160115P00045000 P 01/15/16 45.0 0.45 0.70
PNW 160115P00050000 P 01/15/16 50.0 1.10 1.40
PNW 160115P00055000 P 01/15/16 55.0 2.35 2.60
PNW 160115P00060000 P 01/15/16 60.0 4.50 5.10
PNW 160115P00065000 P 01/15/16 65.0 7.80 8.70
PNW 160115P00070000 P 01/15/16 70.0 10.40 14.60
PNW 160115P00075000 P 01/15/16 75.0 15.30 19.60
PNW 160115P00080000 P 01/15/16 80.0 20.20 24.60
PNW 160115P00085000 P 01/15/16 85.0 25.10 29.60
PNW 160115P00090000 P 01/15/16 90.0 31.60 32.80

OPRA data is delayed 15 minutes.