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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 150417C00030000 C 04/17/15 30.0 31.10 34.30
PNW 150417C00035000 C 04/17/15 35.0 25.50 30.00
PNW 150417C00040000 C 04/17/15 40.0 20.50 25.00
PNW 150417C00045000 C 04/17/15 45.0 15.50 20.00
PNW 150417C00050000 C 04/17/15 50.0 10.70 15.20
PNW 150417C00055000 C 04/17/15 55.0 5.60 9.90
PNW 150417C00060000 C 04/17/15 60.0 2.80 3.30
PNW 150417C00065000 C 04/17/15 65.0 0.15 0.40
PNW 150417C00070000 C 04/17/15 70.0 0.00 0.50
PNW 150417C00075000 C 04/17/15 75.0 0.00 0.50
PNW 150417C00080000 C 04/17/15 80.0 0.00 0.50
PNW 150417P00030000 P 04/17/15 30.0 0.00 0.50
PNW 150417P00035000 P 04/17/15 35.0 0.00 0.50
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 0.00 1.35
PNW 150417P00055000 P 04/17/15 55.0 0.00 0.25
PNW 150417P00060000 P 04/17/15 60.0 0.30 0.45
PNW 150417P00065000 P 04/17/15 65.0 2.45 2.85
PNW 150417P00070000 P 04/17/15 70.0 6.40 7.90
PNW 150417P00075000 P 04/17/15 75.0 10.10 14.40
PNW 150417P00080000 P 04/17/15 80.0 15.80 18.90
PNW 150515C00035000 C 05/15/15 35.0 26.10 29.30
PNW 150515C00040000 C 05/15/15 40.0 20.80 25.00
PNW 150515C00045000 C 05/15/15 45.0 15.80 20.00
PNW 150515C00050000 C 05/15/15 50.0 10.80 15.00
PNW 150515C00055000 C 05/15/15 55.0 5.80 10.00
PNW 150515C00060000 C 05/15/15 60.0 3.20 3.60
PNW 150515C00065000 C 05/15/15 65.0 0.60 0.80
PNW 150515C00070000 C 05/15/15 70.0 0.00 0.25
PNW 150515C00075000 C 05/15/15 75.0 0.00 0.90
PNW 150515C00080000 C 05/15/15 80.0 0.00 1.35
PNW 150515C00085000 C 05/15/15 85.0 0.00 2.60
PNW 150515C00090000 C 05/15/15 90.0 0.00 1.75
PNW 150515C00095000 C 05/15/15 95.0 0.00 0.50
PNW 150515P00035000 P 05/15/15 35.0 0.00 0.50
PNW 150515P00040000 P 05/15/15 40.0 0.00 0.50
PNW 150515P00045000 P 05/15/15 45.0 0.00 0.50
PNW 150515P00050000 P 05/15/15 50.0 0.00 0.25
PNW 150515P00055000 P 05/15/15 55.0 0.20 0.30
PNW 150515P00060000 P 05/15/15 60.0 1.00 1.20
PNW 150515P00065000 P 05/15/15 65.0 3.40 3.80
PNW 150515P00070000 P 05/15/15 70.0 5.80 10.10
PNW 150515P00075000 P 05/15/15 75.0 10.90 15.00
PNW 150515P00080000 P 05/15/15 80.0 15.90 20.00
PNW 150515P00085000 P 05/15/15 85.0 20.90 25.00
PNW 150515P00090000 P 05/15/15 90.0 25.90 30.00
PNW 150515P00095000 P 05/15/15 95.0 31.50 33.50
PNW 150717C00035000 C 07/17/15 35.0 26.10 29.60
PNW 150717C00040000 C 07/17/15 40.0 20.50 24.70
PNW 150717C00045000 C 07/17/15 45.0 15.30 19.90
PNW 150717C00050000 C 07/17/15 50.0 10.50 14.80
PNW 150717C00055000 C 07/17/15 55.0 7.70 8.30
PNW 150717C00060000 C 07/17/15 60.0 3.70 4.30
PNW 150717C00065000 C 07/17/15 65.0 1.25 1.60
PNW 150717C00070000 C 07/17/15 70.0 0.20 0.45
PNW 150717C00075000 C 07/17/15 75.0 0.00 0.25
PNW 150717C00080000 C 07/17/15 80.0 0.00 0.50
PNW 150717C00085000 C 07/17/15 85.0 0.00 0.50
PNW 150717C00090000 C 07/17/15 90.0 0.00 0.50
PNW 150717P00035000 P 07/17/15 35.0 0.00 0.50
PNW 150717P00040000 P 07/17/15 40.0 0.00 0.50
PNW 150717P00045000 P 07/17/15 45.0 0.00 0.25
PNW 150717P00050000 P 07/17/15 50.0 0.15 0.30
PNW 150717P00055000 P 07/17/15 55.0 0.60 0.80
PNW 150717P00060000 P 07/17/15 60.0 1.75 2.00
PNW 150717P00065000 P 07/17/15 65.0 4.10 4.60
PNW 150717P00070000 P 07/17/15 70.0 8.00 8.50
PNW 150717P00075000 P 07/17/15 75.0 10.70 14.90
PNW 150717P00080000 P 07/17/15 80.0 15.70 19.90
PNW 150717P00085000 P 07/17/15 85.0 20.70 24.80
PNW 150717P00090000 P 07/17/15 90.0 26.00 28.40
PNW 151016C00035000 C 10/16/15 35.0 26.00 30.00
PNW 151016C00040000 C 10/16/15 40.0 20.60 24.90
PNW 151016C00045000 C 10/16/15 45.0 15.60 19.90
PNW 151016C00050000 C 10/16/15 50.0 10.70 15.20
PNW 151016C00055000 C 10/16/15 55.0 7.90 8.60
PNW 151016C00060000 C 10/16/15 60.0 4.40 5.00
PNW 151016C00065000 C 10/16/15 65.0 2.00 2.40
PNW 151016C00070000 C 10/16/15 70.0 0.60 0.95
PNW 151016C00075000 C 10/16/15 75.0 0.15 0.35
PNW 151016C00080000 C 10/16/15 80.0 0.00 0.25
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 2.00
PNW 151016C00100000 C 10/16/15 100.0 0.00 4.90
PNW 151016P00035000 P 10/16/15 35.0 0.00 0.50
PNW 151016P00040000 P 10/16/15 40.0 0.00 0.25
PNW 151016P00045000 P 10/16/15 45.0 0.15 0.35
PNW 151016P00050000 P 10/16/15 50.0 0.55 0.70
PNW 151016P00055000 P 10/16/15 55.0 1.35 1.60
PNW 151016P00060000 P 10/16/15 60.0 2.85 3.10
PNW 151016P00065000 P 10/16/15 65.0 5.30 5.80
PNW 151016P00070000 P 10/16/15 70.0 9.00 9.70
PNW 151016P00075000 P 10/16/15 75.0 11.40 15.70
PNW 151016P00080000 P 10/16/15 80.0 16.30 20.50
PNW 151016P00085000 P 10/16/15 85.0 21.20 25.50
PNW 151016P00090000 P 10/16/15 90.0 26.20 30.50
PNW 151016P00095000 P 10/16/15 95.0 31.20 35.40
PNW 151016P00100000 P 10/16/15 100.0 35.90 40.40

OPRA data is delayed 15 minutes.