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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 140419C00030000 C 04/19/14 30.0 23.90 28.20
PNW 140419C00035000 C 04/19/14 35.0 19.10 23.20
PNW 140419C00040000 C 04/19/14 40.0 14.40 18.30
PNW 140419C00045000 C 04/19/14 45.0 9.30 13.30
PNW 140419C00050000 C 04/19/14 50.0 4.30 8.20
PNW 140419C00055000 C 04/19/14 55.0 0.65 2.15
PNW 140419C00060000 C 04/19/14 60.0 0.00 1.00
PNW 140419C00065000 C 04/19/14 65.0 0.00 0.75
PNW 140419C00070000 C 04/19/14 70.0 0.00 2.10
PNW 140419C00075000 C 04/19/14 75.0 0.00 0.80
PNW 140419C00080000 C 04/19/14 80.0 0.00 0.80
PNW 140419P00030000 P 04/19/14 30.0 0.00 0.80
PNW 140419P00035000 P 04/19/14 35.0 0.00 0.85
PNW 140419P00040000 P 04/19/14 40.0 0.00 0.85
PNW 140419P00045000 P 04/19/14 45.0 0.00 0.80
PNW 140419P00050000 P 04/19/14 50.0 0.00 0.80
PNW 140419P00055000 P 04/19/14 55.0 0.00 2.40
PNW 140419P00060000 P 04/19/14 60.0 1.70 5.90
PNW 140419P00065000 P 04/19/14 65.0 6.80 10.70
PNW 140419P00070000 P 04/19/14 70.0 11.80 15.70
PNW 140419P00075000 P 04/19/14 75.0 16.70 20.80
PNW 140419P00080000 P 04/19/14 80.0 21.70 26.20
PNW 140517C00030000 C 05/17/14 30.0 23.60 28.30
PNW 140517C00035000 C 05/17/14 35.0 18.50 23.30
PNW 140517C00040000 C 05/17/14 40.0 14.20 18.30
PNW 140517C00045000 C 05/17/14 45.0 9.30 13.20
PNW 140517C00050000 C 05/17/14 50.0 4.20 8.30
PNW 140517C00055000 C 05/17/14 55.0 0.75 2.70
PNW 140517C00060000 C 05/17/14 60.0 0.00 0.85
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 5.00
PNW 140517P00055000 P 05/17/14 55.0 0.50 2.05
PNW 140517P00060000 P 05/17/14 60.0 2.40 6.30
PNW 140517P00065000 P 05/17/14 65.0 7.40 11.20
PNW 140517P00070000 P 05/17/14 70.0 12.40 16.40
PNW 140517P00075000 P 05/17/14 75.0 17.40 22.10
PNW 140517P00080000 P 05/17/14 80.0 22.40 27.10
PNW 140719C00030000 C 07/19/14 30.0 23.60 28.30
PNW 140719C00035000 C 07/19/14 35.0 18.60 23.30
PNW 140719C00040000 C 07/19/14 40.0 14.20 18.20
PNW 140719C00045000 C 07/19/14 45.0 9.40 13.20
PNW 140719C00050000 C 07/19/14 50.0 4.60 8.20
PNW 140719C00055000 C 07/19/14 55.0 1.55 3.10
PNW 140719C00060000 C 07/19/14 60.0 0.00 0.85
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 2.60
PNW 140719P00050000 P 07/19/14 50.0 0.05 1.20
PNW 140719P00055000 P 07/19/14 55.0 1.15 2.65
PNW 140719P00060000 P 07/19/14 60.0 2.50 6.60
PNW 140719P00065000 P 07/19/14 65.0 7.40 11.30
PNW 140719P00070000 P 07/19/14 70.0 12.40 16.30
PNW 140719P00075000 P 07/19/14 75.0 17.40 21.30
PNW 140719P00080000 P 07/19/14 80.0 22.40 27.10
PNW 141018C00030000 C 10/18/14 30.0 24.10 28.20
PNW 141018C00035000 C 10/18/14 35.0 18.60 23.20
PNW 141018C00040000 C 10/18/14 40.0 14.10 18.20
PNW 141018C00045000 C 10/18/14 45.0 9.30 13.20
PNW 141018C00050000 C 10/18/14 50.0 4.40 8.30
PNW 141018C00055000 C 10/18/14 55.0 1.35 2.90
PNW 141018C00060000 C 10/18/14 60.0 0.00 0.95
PNW 141018C00065000 C 10/18/14 65.0 0.00 2.65
PNW 141018C00070000 C 10/18/14 70.0 0.00 2.50
PNW 141018C00075000 C 10/18/14 75.0 0.00 2.40
PNW 141018C00080000 C 10/18/14 80.0 0.00 0.30
PNW 141018P00030000 P 10/18/14 30.0 0.00 0.80
PNW 141018P00035000 P 10/18/14 35.0 0.00 2.35
PNW 141018P00040000 P 10/18/14 40.0 0.00 2.20
PNW 141018P00045000 P 10/18/14 45.0 0.00 0.60
PNW 141018P00050000 P 10/18/14 50.0 0.00 0.95
PNW 141018P00055000 P 10/18/14 55.0 1.35 2.90
PNW 141018P00060000 P 10/18/14 60.0 3.30 7.50
PNW 141018P00065000 P 10/18/14 65.0 7.80 12.10
PNW 141018P00070000 P 10/18/14 70.0 12.90 16.80
PNW 141018P00075000 P 10/18/14 75.0 17.90 22.20
PNW 141018P00080000 P 10/18/14 80.0 22.90 27.10

OPRA data is delayed 15 minutes.