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 Sep 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 141018C00030000 C 10/18/14 30.0 25.40 27.40
PNW 141018C00035000 C 10/18/14 35.0 18.90 23.40
PNW 141018C00040000 C 10/18/14 40.0 13.90 18.40
PNW 141018C00045000 C 10/18/14 45.0 9.00 13.50
PNW 141018C00050000 C 10/18/14 50.0 4.10 8.50
PNW 141018C00055000 C 10/18/14 55.0 0.90 2.10
PNW 141018C00060000 C 10/18/14 60.0 0.00 0.45
PNW 141018C00065000 C 10/18/14 65.0 0.00 1.60
PNW 141018C00070000 C 10/18/14 70.0 0.00 1.40
PNW 141018C00075000 C 10/18/14 75.0 0.00 1.60
PNW 141018C00080000 C 10/18/14 80.0 0.00 0.50
PNW 141018P00030000 P 10/18/14 30.0 0.00 0.50
PNW 141018P00035000 P 10/18/14 35.0 0.00 1.60
PNW 141018P00040000 P 10/18/14 40.0 0.00 1.60
PNW 141018P00045000 P 10/18/14 45.0 0.00 0.60
PNW 141018P00050000 P 10/18/14 50.0 0.00 0.50
PNW 141018P00055000 P 10/18/14 55.0 0.00 0.65
PNW 141018P00060000 P 10/18/14 60.0 1.50 6.00
PNW 141018P00065000 P 10/18/14 65.0 6.60 11.00
PNW 141018P00070000 P 10/18/14 70.0 11.50 16.00
PNW 141018P00075000 P 10/18/14 75.0 16.60 20.90
PNW 141018P00080000 P 10/18/14 80.0 22.60 24.60
PNW 141122C00030000 C 11/22/14 30.0 25.40 27.30
PNW 141122C00035000 C 11/22/14 35.0 19.10 23.60
PNW 141122C00040000 C 11/22/14 40.0 14.10 18.60
PNW 141122C00045000 C 11/22/14 45.0 9.00 13.50
PNW 141122C00050000 C 11/22/14 50.0 4.10 8.60
PNW 141122C00055000 C 11/22/14 55.0 0.00 4.80
PNW 141122C00060000 C 11/22/14 60.0 0.05 1.50
PNW 141122C00065000 C 11/22/14 65.0 0.00 1.65
PNW 141122C00070000 C 11/22/14 70.0 0.00 1.60
PNW 141122C00075000 C 11/22/14 75.0 0.00 1.60
PNW 141122C00080000 C 11/22/14 80.0 0.00 1.60
PNW 141122C00085000 C 11/22/14 85.0 0.00 1.60
PNW 141122P00030000 P 11/22/14 30.0 0.00 0.50
PNW 141122P00035000 P 11/22/14 35.0 0.00 1.60
PNW 141122P00040000 P 11/22/14 40.0 0.00 1.60
PNW 141122P00045000 P 11/22/14 45.0 0.00 1.60
PNW 141122P00050000 P 11/22/14 50.0 0.00 2.10
PNW 141122P00055000 P 11/22/14 55.0 0.00 4.80
PNW 141122P00060000 P 11/22/14 60.0 2.85 6.70
PNW 141122P00065000 P 11/22/14 65.0 7.00 11.50
PNW 141122P00070000 P 11/22/14 70.0 12.10 16.50
PNW 141122P00075000 P 11/22/14 75.0 17.00 21.50
PNW 141122P00080000 P 11/22/14 80.0 22.00 26.50
PNW 141122P00085000 P 11/22/14 85.0 27.00 31.40
PNW 150117C00030000 C 01/17/15 30.0 24.10 28.40
PNW 150117C00035000 C 01/17/15 35.0 19.10 23.40
PNW 150117C00040000 C 01/17/15 40.0 14.10 18.50
PNW 150117C00045000 C 01/17/15 45.0 9.20 13.50
PNW 150117C00050000 C 01/17/15 50.0 4.20 8.70
PNW 150117C00055000 C 01/17/15 55.0 1.45 3.40
PNW 150117C00060000 C 01/17/15 60.0 0.00 1.45
PNW 150117C00065000 C 01/17/15 65.0 0.00 0.50
PNW 150117C00070000 C 01/17/15 70.0 0.00 2.45
PNW 150117C00075000 C 01/17/15 75.0 0.00 2.45
PNW 150117C00080000 C 01/17/15 80.0 0.00 2.40
PNW 150117P00030000 P 01/17/15 30.0 0.00 2.45
PNW 150117P00035000 P 01/17/15 35.0 0.00 2.50
PNW 150117P00040000 P 01/17/15 40.0 0.00 2.55
PNW 150117P00045000 P 01/17/15 45.0 0.00 0.70
PNW 150117P00050000 P 01/17/15 50.0 0.00 0.65
PNW 150117P00055000 P 01/17/15 55.0 0.00 4.80
PNW 150117P00060000 P 01/17/15 60.0 2.50 6.80
PNW 150117P00065000 P 01/17/15 65.0 7.10 11.50
PNW 150117P00070000 P 01/17/15 70.0 12.20 16.60
PNW 150117P00075000 P 01/17/15 75.0 17.00 21.50
PNW 150117P00080000 P 01/17/15 80.0 22.00 26.50
PNW 150417C00030000 C 04/17/15 30.0 24.00 28.50
PNW 150417C00035000 C 04/17/15 35.0 18.90 23.40
PNW 150417C00040000 C 04/17/15 40.0 14.10 18.60
PNW 150417C00045000 C 04/17/15 45.0 9.10 13.70
PNW 150417C00050000 C 04/17/15 50.0 4.30 8.70
PNW 150417C00055000 C 04/17/15 55.0 2.00 4.50
PNW 150417C00060000 C 04/17/15 60.0 0.30 4.30
PNW 150417C00065000 C 04/17/15 65.0 0.00 4.90
PNW 150417C00070000 C 04/17/15 70.0 0.00 4.80
PNW 150417C00075000 C 04/17/15 75.0 0.00 4.80
PNW 150417C00080000 C 04/17/15 80.0 0.00 4.80
PNW 150417P00030000 P 04/17/15 30.0 0.00 4.80
PNW 150417P00035000 P 04/17/15 35.0 0.00 4.80
PNW 150417P00040000 P 04/17/15 40.0 0.00 4.90
PNW 150417P00045000 P 04/17/15 45.0 0.00 4.80
PNW 150417P00050000 P 04/17/15 50.0 0.00 4.90
PNW 150417P00055000 P 04/17/15 55.0 0.00 4.90
PNW 150417P00060000 P 04/17/15 60.0 3.30 7.60
PNW 150417P00065000 P 04/17/15 65.0 7.60 12.10
PNW 150417P00070000 P 04/17/15 70.0 12.50 17.00
PNW 150417P00075000 P 04/17/15 75.0 17.50 22.00
PNW 150417P00080000 P 04/17/15 80.0 22.60 27.00

OPRA data is delayed 15 minutes.