Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Pinnacle West Capital Corp (PNW)
As of Jun 19 2013 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 130622C00030000 C 06/22/13 30.0 23.30 26.80
PNW 130622C00035000 C 06/22/13 35.0 18.60 21.70
PNW 130622C00040000 C 06/22/13 40.0 13.60 16.70
PNW 130622C00045000 C 06/22/13 45.0 8.20 11.80
PNW 130622C00050000 C 06/22/13 50.0 2.40 6.80
PNW 130622C00055000 C 06/22/13 55.0 0.00 1.40
PNW 130622C00060000 C 06/22/13 60.0 0.00 0.35
PNW 130622C00065000 C 06/22/13 65.0 0.00 1.10
PNW 130622C00070000 C 06/22/13 70.0 0.00 1.10
PNW 130622C00075000 C 06/22/13 75.0 0.00 1.10
PNW 130622C00080000 C 06/22/13 80.0 0.00 1.10
PNW 130622C00085000 C 06/22/13 85.0 0.00 1.10
PNW 130622P00030000 P 06/22/13 30.0 0.00 1.10
PNW 130622P00035000 P 06/22/13 35.0 0.00 1.10
PNW 130622P00040000 P 06/22/13 40.0 0.00 1.10
PNW 130622P00045000 P 06/22/13 45.0 0.00 1.10
PNW 130622P00050000 P 06/22/13 50.0 0.00 1.10
PNW 130622P00055000 P 06/22/13 55.0 0.00 1.25
PNW 130622P00060000 P 06/22/13 60.0 3.30 6.90
PNW 130622P00065000 P 06/22/13 65.0 8.20 11.40
PNW 130622P00070000 P 06/22/13 70.0 13.20 16.40
PNW 130622P00075000 P 06/22/13 75.0 18.20 21.40
PNW 130622P00080000 P 06/22/13 80.0 23.20 26.80
PNW 130622P00085000 P 06/22/13 85.0 28.20 31.80
PNW 130720C00025000 C 07/20/13 25.0 28.10 31.80
PNW 130720C00030000 C 07/20/13 30.0 23.10 26.90
PNW 130720C00035000 C 07/20/13 35.0 18.10 21.90
PNW 130720C00040000 C 07/20/13 40.0 13.10 16.70
PNW 130720C00045000 C 07/20/13 45.0 8.10 11.80
PNW 130720C00050000 C 07/20/13 50.0 3.30 6.90
PNW 130720C00055000 C 07/20/13 55.0 0.35 1.65
PNW 130720C00060000 C 07/20/13 60.0 0.00 0.70
PNW 130720C00065000 C 07/20/13 65.0 0.00 4.80
PNW 130720C00070000 C 07/20/13 70.0 0.00 4.90
PNW 130720P00025000 P 07/20/13 25.0 0.00 4.80
PNW 130720P00030000 P 07/20/13 30.0 0.00 4.90
PNW 130720P00035000 P 07/20/13 35.0 0.00 4.90
PNW 130720P00040000 P 07/20/13 40.0 0.00 4.90
PNW 130720P00045000 P 07/20/13 45.0 0.00 4.80
PNW 130720P00050000 P 07/20/13 50.0 0.00 0.60
PNW 130720P00055000 P 07/20/13 55.0 0.10 1.70
PNW 130720P00060000 P 07/20/13 60.0 3.30 6.90
PNW 130720P00065000 P 07/20/13 65.0 8.30 11.90
PNW 130720P00070000 P 07/20/13 70.0 13.20 16.90
PNW 131019C00030000 C 10/19/13 30.0 23.90 26.90
PNW 131019C00035000 C 10/19/13 35.0 18.90 21.90
PNW 131019C00040000 C 10/19/13 40.0 13.90 16.90
PNW 131019C00045000 C 10/19/13 45.0 8.90 11.90
PNW 131019C00050000 C 10/19/13 50.0 3.30 7.20
PNW 131019C00055000 C 10/19/13 55.0 0.70 2.55
PNW 131019C00060000 C 10/19/13 60.0 0.00 0.75
PNW 131019C00065000 C 10/19/13 65.0 0.00 0.95
PNW 131019C00070000 C 10/19/13 70.0 0.00 4.80
PNW 131019C00075000 C 10/19/13 75.0 0.00 4.90
PNW 131019C00080000 C 10/19/13 80.0 0.00 4.80
PNW 131019P00030000 P 10/19/13 30.0 0.00 0.85
PNW 131019P00035000 P 10/19/13 35.0 0.00 4.90
PNW 131019P00040000 P 10/19/13 40.0 0.00 4.80
PNW 131019P00045000 P 10/19/13 45.0 0.00 0.95
PNW 131019P00050000 P 10/19/13 50.0 0.00 0.85
PNW 131019P00055000 P 10/19/13 55.0 1.10 3.20
PNW 131019P00060000 P 10/19/13 60.0 3.90 8.10
PNW 131019P00065000 P 10/19/13 65.0 8.80 12.30
PNW 131019P00070000 P 10/19/13 70.0 13.70 17.40
PNW 131019P00075000 P 10/19/13 75.0 18.80 22.40
PNW 131019P00080000 P 10/19/13 80.0 23.80 27.40
PNW 140118C00030000 C 01/18/14 30.0 23.00 26.90
PNW 140118C00035000 C 01/18/14 35.0 18.00 21.80
PNW 140118C00040000 C 01/18/14 40.0 13.40 16.80
PNW 140118C00045000 C 01/18/14 45.0 7.60 11.80
PNW 140118C00050000 C 01/18/14 50.0 3.60 7.00
PNW 140118C00055000 C 01/18/14 55.0 1.20 3.20
PNW 140118C00060000 C 01/18/14 60.0 0.00 1.20
PNW 140118C00065000 C 01/18/14 65.0 0.00 1.20
PNW 140118C00070000 C 01/18/14 70.0 0.00 2.05
PNW 140118C00075000 C 01/18/14 75.0 0.00 4.90
PNW 140118C00080000 C 01/18/14 80.0 0.00 4.90
PNW 140118C00085000 C 01/18/14 85.0 0.00 4.90
PNW 140118C00090000 C 01/18/14 90.0 0.00 4.90
PNW 140118P00030000 P 01/18/14 30.0 0.00 4.90
PNW 140118P00035000 P 01/18/14 35.0 0.00 4.90
PNW 140118P00040000 P 01/18/14 40.0 0.00 1.15
PNW 140118P00045000 P 01/18/14 45.0 0.00 1.35
PNW 140118P00050000 P 01/18/14 50.0 0.05 1.55
PNW 140118P00055000 P 01/18/14 55.0 1.55 3.50
PNW 140118P00060000 P 01/18/14 60.0 4.70 8.10
PNW 140118P00065000 P 01/18/14 65.0 9.30 12.70
PNW 140118P00070000 P 01/18/14 70.0 14.20 18.10
PNW 140118P00075000 P 01/18/14 75.0 19.20 23.10
PNW 140118P00080000 P 01/18/14 80.0 24.20 28.00
PNW 140118P00085000 P 01/18/14 85.0 29.20 33.00
PNW 140118P00090000 P 01/18/14 90.0 34.30 38.00