Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Pinnacle West Capital Corp (PNW)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 140517C00030000 C 05/17/14 30.0 23.40 27.90
PNW 140517C00035000 C 05/17/14 35.0 18.40 22.90
PNW 140517C00040000 C 05/17/14 40.0 13.40 17.70
PNW 140517C00045000 C 05/17/14 45.0 8.40 12.70
PNW 140517C00050000 C 05/17/14 50.0 3.40 7.80
PNW 140517C00055000 C 05/17/14 55.0 0.00 4.90
PNW 140517C00060000 C 05/17/14 60.0 0.00 4.40
PNW 140517C00065000 C 05/17/14 65.0 0.00 5.00
PNW 140517C00070000 C 05/17/14 70.0 0.00 5.00
PNW 140517C00075000 C 05/17/14 75.0 0.00 5.00
PNW 140517C00080000 C 05/17/14 80.0 0.00 5.00
PNW 140517P00030000 P 05/17/14 30.0 0.00 5.00
PNW 140517P00035000 P 05/17/14 35.0 0.00 5.00
PNW 140517P00040000 P 05/17/14 40.0 0.00 5.00
PNW 140517P00045000 P 05/17/14 45.0 0.00 5.00
PNW 140517P00050000 P 05/17/14 50.0 0.00 4.90
PNW 140517P00055000 P 05/17/14 55.0 0.00 4.90
PNW 140517P00060000 P 05/17/14 60.0 3.10 7.50
PNW 140517P00065000 P 05/17/14 65.0 7.90 12.20
PNW 140517P00070000 P 05/17/14 70.0 12.90 17.10
PNW 140517P00075000 P 05/17/14 75.0 17.90 22.20
PNW 140517P00080000 P 05/17/14 80.0 22.70 27.20
PNW 140621C00030000 C 06/21/14 30.0 23.40 27.90
PNW 140621C00035000 C 06/21/14 35.0 18.50 22.70
PNW 140621C00040000 C 06/21/14 40.0 13.40 17.70
PNW 140621C00045000 C 06/21/14 45.0 8.50 12.70
PNW 140621C00050000 C 06/21/14 50.0 3.60 7.70
PNW 140621C00055000 C 06/21/14 55.0 0.10 4.90
PNW 140621C00060000 C 06/21/14 60.0 0.00 4.10
PNW 140621C00065000 C 06/21/14 65.0 0.00 4.90
PNW 140621C00070000 C 06/21/14 70.0 0.00 4.90
PNW 140621C00075000 C 06/21/14 75.0 0.00 4.90
PNW 140621C00080000 C 06/21/14 80.0 0.00 4.90
PNW 140621C00085000 C 06/21/14 85.0 0.00 4.90
PNW 140621P00030000 P 06/21/14 30.0 0.00 4.90
PNW 140621P00035000 P 06/21/14 35.0 0.00 4.90
PNW 140621P00040000 P 06/21/14 40.0 0.00 4.90
PNW 140621P00045000 P 06/21/14 45.0 0.00 4.90
PNW 140621P00050000 P 06/21/14 50.0 0.00 4.00
PNW 140621P00055000 P 06/21/14 55.0 0.00 4.90
PNW 140621P00060000 P 06/21/14 60.0 3.30 7.30
PNW 140621P00065000 P 06/21/14 65.0 7.90 12.20
PNW 140621P00070000 P 06/21/14 70.0 12.90 17.10
PNW 140621P00075000 P 06/21/14 75.0 17.90 22.10
PNW 140621P00080000 P 06/21/14 80.0 22.80 27.20
PNW 140621P00085000 P 06/21/14 85.0 27.80 32.20
PNW 140719C00030000 C 07/19/14 30.0 23.40 27.90
PNW 140719C00035000 C 07/19/14 35.0 18.40 22.90
PNW 140719C00040000 C 07/19/14 40.0 13.40 17.70
PNW 140719C00045000 C 07/19/14 45.0 8.30 12.70
PNW 140719C00050000 C 07/19/14 50.0 3.90 7.70
PNW 140719C00055000 C 07/19/14 55.0 0.30 4.90
PNW 140719C00060000 C 07/19/14 60.0 0.00 4.20
PNW 140719C00065000 C 07/19/14 65.0 0.00 5.00
PNW 140719C00070000 C 07/19/14 70.0 0.00 5.00
PNW 140719C00075000 C 07/19/14 75.0 0.00 5.00
PNW 140719C00080000 C 07/19/14 80.0 0.00 5.00
PNW 140719P00030000 P 07/19/14 30.0 0.00 5.00
PNW 140719P00035000 P 07/19/14 35.0 0.00 5.00
PNW 140719P00040000 P 07/19/14 40.0 0.00 5.00
PNW 140719P00045000 P 07/19/14 45.0 0.00 4.20
PNW 140719P00050000 P 07/19/14 50.0 0.00 4.60
PNW 140719P00055000 P 07/19/14 55.0 0.40 4.90
PNW 140719P00060000 P 07/19/14 60.0 3.40 7.50
PNW 140719P00065000 P 07/19/14 65.0 7.90 12.20
PNW 140719P00070000 P 07/19/14 70.0 12.90 17.10
PNW 140719P00075000 P 07/19/14 75.0 17.90 22.20
PNW 140719P00080000 P 07/19/14 80.0 22.90 27.30
PNW 141018C00030000 C 10/18/14 30.0 23.40 27.90
PNW 141018C00035000 C 10/18/14 35.0 18.40 22.90
PNW 141018C00040000 C 10/18/14 40.0 13.40 17.70
PNW 141018C00045000 C 10/18/14 45.0 8.40 12.70
PNW 141018C00050000 C 10/18/14 50.0 3.30 7.80
PNW 141018C00055000 C 10/18/14 55.0 0.00 3.00
PNW 141018C00060000 C 10/18/14 60.0 0.00 2.50
PNW 141018C00065000 C 10/18/14 65.0 0.00 0.10
PNW 141018C00070000 C 10/18/14 70.0 0.00 4.80
PNW 141018C00075000 C 10/18/14 75.0 0.00 4.80
PNW 141018C00080000 C 10/18/14 80.0 0.00 2.00
PNW 141018P00030000 P 10/18/14 30.0 0.00 4.80
PNW 141018P00035000 P 10/18/14 35.0 0.00 4.80
PNW 141018P00040000 P 10/18/14 40.0 0.00 4.80
PNW 141018P00045000 P 10/18/14 45.0 0.00 0.60
PNW 141018P00050000 P 10/18/14 50.0 0.00 2.60
PNW 141018P00055000 P 10/18/14 55.0 0.00 4.90
PNW 141018P00060000 P 10/18/14 60.0 3.60 8.00
PNW 141018P00065000 P 10/18/14 65.0 8.50 12.80
PNW 141018P00070000 P 10/18/14 70.0 13.40 17.60
PNW 141018P00075000 P 10/18/14 75.0 18.20 22.70
PNW 141018P00080000 P 10/18/14 80.0 23.10 27.70

OPRA data is delayed 15 minutes.