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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 140816C00030000 C 08/16/14 30.0 23.60 27.10
PNW 140816C00035000 C 08/16/14 35.0 18.40 22.20
PNW 140816C00040000 C 08/16/14 40.0 13.40 17.20
PNW 140816C00045000 C 08/16/14 45.0 8.40 12.10
PNW 140816C00050000 C 08/16/14 50.0 3.50 7.00
PNW 140816C00055000 C 08/16/14 55.0 0.00 4.90
PNW 140816C00060000 C 08/16/14 60.0 0.00 0.25
PNW 140816C00065000 C 08/16/14 65.0 0.00 0.25
PNW 140816C00070000 C 08/16/14 70.0 0.00 0.25
PNW 140816C00075000 C 08/16/14 75.0 0.00 3.20
PNW 140816C00080000 C 08/16/14 80.0 0.00 0.25
PNW 140816P00030000 P 08/16/14 30.0 0.00 0.25
PNW 140816P00035000 P 08/16/14 35.0 0.00 1.60
PNW 140816P00040000 P 08/16/14 40.0 0.00 0.25
PNW 140816P00045000 P 08/16/14 45.0 0.00 3.20
PNW 140816P00050000 P 08/16/14 50.0 0.00 0.50
PNW 140816P00055000 P 08/16/14 55.0 0.00 3.60
PNW 140816P00060000 P 08/16/14 60.0 2.80 6.60
PNW 140816P00065000 P 08/16/14 65.0 7.80 11.60
PNW 140816P00070000 P 08/16/14 70.0 12.90 16.60
PNW 140816P00075000 P 08/16/14 75.0 17.80 21.60
PNW 140816P00080000 P 08/16/14 80.0 23.00 26.40
PNW 140920C00030000 C 09/20/14 30.0 23.50 27.00
PNW 140920C00035000 C 09/20/14 35.0 17.80 22.20
PNW 140920C00040000 C 09/20/14 40.0 13.60 17.00
PNW 140920C00045000 C 09/20/14 45.0 8.60 12.00
PNW 140920C00050000 C 09/20/14 50.0 3.60 7.10
PNW 140920C00055000 C 09/20/14 55.0 0.60 2.30
PNW 140920C00060000 C 09/20/14 60.0 0.00 4.90
PNW 140920C00065000 C 09/20/14 65.0 0.00 4.90
PNW 140920C00070000 C 09/20/14 70.0 0.00 4.90
PNW 140920C00075000 C 09/20/14 75.0 0.00 4.90
PNW 140920C00080000 C 09/20/14 80.0 0.00 3.50
PNW 140920P00030000 P 09/20/14 30.0 0.00 4.90
PNW 140920P00035000 P 09/20/14 35.0 0.00 4.90
PNW 140920P00040000 P 09/20/14 40.0 0.00 4.90
PNW 140920P00045000 P 09/20/14 45.0 0.00 4.90
PNW 140920P00050000 P 09/20/14 50.0 0.00 4.90
PNW 140920P00055000 P 09/20/14 55.0 0.00 2.50
PNW 140920P00060000 P 09/20/14 60.0 3.00 6.60
PNW 140920P00065000 P 09/20/14 65.0 7.90 11.50
PNW 140920P00070000 P 09/20/14 70.0 12.80 16.50
PNW 140920P00075000 P 09/20/14 75.0 17.80 21.50
PNW 140920P00080000 P 09/20/14 80.0 23.00 26.40
PNW 141018C00030000 C 10/18/14 30.0 23.80 27.00
PNW 141018C00035000 C 10/18/14 35.0 18.10 22.20
PNW 141018C00040000 C 10/18/14 40.0 13.60 17.20
PNW 141018C00045000 C 10/18/14 45.0 8.80 12.20
PNW 141018C00050000 C 10/18/14 50.0 4.00 7.50
PNW 141018C00055000 C 10/18/14 55.0 0.00 4.80
PNW 141018C00060000 C 10/18/14 60.0 0.00 0.75
PNW 141018C00065000 C 10/18/14 65.0 0.00 0.25
PNW 141018C00070000 C 10/18/14 70.0 0.00 0.25
PNW 141018C00075000 C 10/18/14 75.0 0.00 0.25
PNW 141018C00080000 C 10/18/14 80.0 0.00 0.25
PNW 141018P00030000 P 10/18/14 30.0 0.00 0.25
PNW 141018P00035000 P 10/18/14 35.0 0.00 0.25
PNW 141018P00040000 P 10/18/14 40.0 0.00 1.45
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 4.80
PNW 141018P00060000 P 10/18/14 60.0 3.00 6.60
PNW 141018P00065000 P 10/18/14 65.0 7.90 11.60
PNW 141018P00070000 P 10/18/14 70.0 12.90 16.50
PNW 141018P00075000 P 10/18/14 75.0 17.90 21.50
PNW 141018P00080000 P 10/18/14 80.0 22.90 26.40
PNW 150117C00030000 C 01/17/15 30.0 22.90 27.20
PNW 150117C00035000 C 01/17/15 35.0 17.80 22.20
PNW 150117C00040000 C 01/17/15 40.0 13.00 17.20
PNW 150117C00045000 C 01/17/15 45.0 8.10 12.30
PNW 150117C00050000 C 01/17/15 50.0 3.90 7.60
PNW 150117C00055000 C 01/17/15 55.0 0.20 4.60
PNW 150117C00060000 C 01/17/15 60.0 0.00 4.90
PNW 150117C00065000 C 01/17/15 65.0 0.00 4.00
PNW 150117C00070000 C 01/17/15 70.0 0.00 5.00
PNW 150117C00075000 C 01/17/15 75.0 0.00 5.00
PNW 150117C00080000 C 01/17/15 80.0 0.00 5.00
PNW 150117P00030000 P 01/17/15 30.0 0.00 5.00
PNW 150117P00035000 P 01/17/15 35.0 0.00 2.75
PNW 150117P00040000 P 01/17/15 40.0 0.00 5.00
PNW 150117P00045000 P 01/17/15 45.0 0.00 5.00
PNW 150117P00050000 P 01/17/15 50.0 0.00 5.00
PNW 150117P00055000 P 01/17/15 55.0 0.20 4.90
PNW 150117P00060000 P 01/17/15 60.0 3.90 7.30
PNW 150117P00065000 P 01/17/15 65.0 8.50 12.00
PNW 150117P00070000 P 01/17/15 70.0 13.40 17.70
PNW 150117P00075000 P 01/17/15 75.0 18.40 22.00
PNW 150117P00080000 P 01/17/15 80.0 23.40 27.10

OPRA data is delayed 15 minutes.