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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150220C00035000 C 02/20/15 35.0 34.20 37.60
PNW 150220C00040000 C 02/20/15 40.0 27.90 32.50
PNW 150220C00045000 C 02/20/15 45.0 23.00 27.60
PNW 150220C00050000 C 02/20/15 50.0 17.90 22.50
PNW 150220C00055000 C 02/20/15 55.0 14.30 17.80
PNW 150220C00060000 C 02/20/15 60.0 9.20 12.70
PNW 150220C00065000 C 02/20/15 65.0 4.40 7.30
PNW 150220C00070000 C 02/20/15 70.0 1.30 1.65
PNW 150220C00075000 C 02/20/15 75.0 0.10 0.25
PNW 150220C00080000 C 02/20/15 80.0 0.00 4.90
PNW 150220C00085000 C 02/20/15 85.0 0.00 4.90
PNW 150220C00090000 C 02/20/15 90.0 0.00 4.90
PNW 150220C00095000 C 02/20/15 95.0 0.00 4.90
PNW 150220C00100000 C 02/20/15 100.0 0.00 4.90
PNW 150220P00035000 P 02/20/15 35.0 0.00 4.90
PNW 150220P00040000 P 02/20/15 40.0 0.00 4.90
PNW 150220P00045000 P 02/20/15 45.0 0.00 4.90
PNW 150220P00050000 P 02/20/15 50.0 0.00 4.90
PNW 150220P00055000 P 02/20/15 55.0 0.00 4.90
PNW 150220P00060000 P 02/20/15 60.0 0.00 0.25
PNW 150220P00065000 P 02/20/15 65.0 0.10 0.25
PNW 150220P00070000 P 02/20/15 70.0 1.10 1.40
PNW 150220P00075000 P 02/20/15 75.0 3.50 5.40
PNW 150220P00080000 P 02/20/15 80.0 6.80 10.80
PNW 150220P00085000 P 02/20/15 85.0 12.30 15.80
PNW 150220P00090000 P 02/20/15 90.0 16.80 20.70
PNW 150220P00095000 P 02/20/15 95.0 21.80 25.70
PNW 150220P00100000 P 02/20/15 100.0 27.40 30.70
PNW 150320C00035000 C 03/20/15 35.0 34.20 37.60
PNW 150320C00040000 C 03/20/15 40.0 27.80 32.50
PNW 150320C00045000 C 03/20/15 45.0 23.80 27.60
PNW 150320C00050000 C 03/20/15 50.0 19.20 22.70
PNW 150320C00055000 C 03/20/15 55.0 14.20 17.70
PNW 150320C00060000 C 03/20/15 60.0 9.40 12.80
PNW 150320C00065000 C 03/20/15 65.0 5.50 6.10
PNW 150320C00070000 C 03/20/15 70.0 2.00 2.45
PNW 150320C00075000 C 03/20/15 75.0 0.35 0.50
PNW 150320C00080000 C 03/20/15 80.0 0.00 0.25
PNW 150320C00085000 C 03/20/15 85.0 0.00 2.20
PNW 150320C00090000 C 03/20/15 90.0 0.00 4.80
PNW 150320C00095000 C 03/20/15 95.0 0.00 4.90
PNW 150320C00100000 C 03/20/15 100.0 0.00 4.80
PNW 150320C00105000 C 03/20/15 105.0 0.00 4.90
PNW 150320P00035000 P 03/20/15 35.0 0.00 2.45
PNW 150320P00040000 P 03/20/15 40.0 0.00 4.90
PNW 150320P00045000 P 03/20/15 45.0 0.00 4.90
PNW 150320P00050000 P 03/20/15 50.0 0.00 4.90
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 0.50 0.65
PNW 150320P00070000 P 03/20/15 70.0 1.80 2.15
PNW 150320P00075000 P 03/20/15 75.0 4.80 5.50
PNW 150320P00080000 P 03/20/15 80.0 7.40 10.90
PNW 150320P00085000 P 03/20/15 85.0 11.90 15.80
PNW 150320P00090000 P 03/20/15 90.0 16.80 20.70
PNW 150320P00095000 P 03/20/15 95.0 21.80 25.70
PNW 150320P00100000 P 03/20/15 100.0 26.80 30.70
PNW 150320P00105000 P 03/20/15 105.0 32.40 35.80
PNW 150417C00030000 C 04/17/15 30.0 38.70 42.70
PNW 150417C00035000 C 04/17/15 35.0 33.00 37.50
PNW 150417C00040000 C 04/17/15 40.0 29.30 32.70
PNW 150417C00045000 C 04/17/15 45.0 24.10 27.70
PNW 150417C00050000 C 04/17/15 50.0 19.20 22.70
PNW 150417C00055000 C 04/17/15 55.0 14.40 17.80
PNW 150417C00060000 C 04/17/15 60.0 9.50 13.00
PNW 150417C00065000 C 04/17/15 65.0 5.90 6.50
PNW 150417C00070000 C 04/17/15 70.0 2.55 2.90
PNW 150417C00075000 C 04/17/15 75.0 0.70 0.90
PNW 150417C00080000 C 04/17/15 80.0 0.05 0.25
PNW 150417P00030000 P 04/17/15 30.0 0.00 4.90
PNW 150417P00035000 P 04/17/15 35.0 0.00 4.90
PNW 150417P00040000 P 04/17/15 40.0 0.00 4.90
PNW 150417P00045000 P 04/17/15 45.0 0.00 4.90
PNW 150417P00050000 P 04/17/15 50.0 0.00 4.90
PNW 150417P00055000 P 04/17/15 55.0 0.05 0.25
PNW 150417P00060000 P 04/17/15 60.0 0.20 0.35
PNW 150417P00065000 P 04/17/15 65.0 0.80 1.00
PNW 150417P00070000 P 04/17/15 70.0 2.30 2.65
PNW 150417P00075000 P 04/17/15 75.0 5.20 5.80
PNW 150417P00080000 P 04/17/15 80.0 7.40 11.10
PNW 150717C00035000 C 07/17/15 35.0 34.30 38.20
PNW 150717C00040000 C 07/17/15 40.0 29.20 32.70
PNW 150717C00045000 C 07/17/15 45.0 24.20 27.80
PNW 150717C00050000 C 07/17/15 50.0 19.30 23.30
PNW 150717C00055000 C 07/17/15 55.0 14.40 17.90
PNW 150717C00060000 C 07/17/15 60.0 10.50 11.30
PNW 150717C00065000 C 07/17/15 65.0 6.60 7.20
PNW 150717C00070000 C 07/17/15 70.0 3.40 3.90
PNW 150717C00075000 C 07/17/15 75.0 1.45 1.75
PNW 150717C00080000 C 07/17/15 80.0 0.45 0.65
PNW 150717C00085000 C 07/17/15 85.0 0.10 0.25
PNW 150717C00090000 C 07/17/15 90.0 0.00 0.25
PNW 150717P00035000 P 07/17/15 35.0 0.00 3.70
PNW 150717P00040000 P 07/17/15 40.0 0.00 5.00
PNW 150717P00045000 P 07/17/15 45.0 0.00 0.25
PNW 150717P00050000 P 07/17/15 50.0 0.05 0.25
PNW 150717P00055000 P 07/17/15 55.0 0.30 0.45
PNW 150717P00060000 P 07/17/15 60.0 0.80 1.05
PNW 150717P00065000 P 07/17/15 65.0 1.80 2.05
PNW 150717P00070000 P 07/17/15 70.0 3.60 4.00
PNW 150717P00075000 P 07/17/15 75.0 6.50 7.10
PNW 150717P00080000 P 07/17/15 80.0 10.40 11.10
PNW 150717P00085000 P 07/17/15 85.0 13.00 16.60
PNW 150717P00090000 P 07/17/15 90.0 17.30 21.30

OPRA data is delayed 15 minutes.