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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 140920C00030000 C 09/20/14 30.0 24.70 28.40
PNW 140920C00035000 C 09/20/14 35.0 18.90 23.40
PNW 140920C00040000 C 09/20/14 40.0 14.00 18.50
PNW 140920C00045000 C 09/20/14 45.0 8.90 13.40
PNW 140920C00050000 C 09/20/14 50.0 4.70 8.50
PNW 140920C00055000 C 09/20/14 55.0 0.00 5.00
PNW 140920C00060000 C 09/20/14 60.0 0.00 3.40
PNW 140920C00065000 C 09/20/14 65.0 0.00 4.70
PNW 140920C00070000 C 09/20/14 70.0 0.00 4.70
PNW 140920C00075000 C 09/20/14 75.0 0.00 4.70
PNW 140920C00080000 C 09/20/14 80.0 0.00 3.20
PNW 140920P00030000 P 09/20/14 30.0 0.00 1.00
PNW 140920P00035000 P 09/20/14 35.0 0.00 4.70
PNW 140920P00040000 P 09/20/14 40.0 0.00 4.70
PNW 140920P00045000 P 09/20/14 45.0 0.00 4.70
PNW 140920P00050000 P 09/20/14 50.0 0.00 4.60
PNW 140920P00055000 P 09/20/14 55.0 0.00 2.95
PNW 140920P00060000 P 09/20/14 60.0 1.50 5.40
PNW 140920P00065000 P 09/20/14 65.0 6.60 10.40
PNW 140920P00070000 P 09/20/14 70.0 11.60 16.30
PNW 140920P00075000 P 09/20/14 75.0 16.40 20.40
PNW 140920P00080000 P 09/20/14 80.0 21.60 25.30
PNW 141018C00030000 C 10/18/14 30.0 24.80 28.50
PNW 141018C00035000 C 10/18/14 35.0 19.10 23.40
PNW 141018C00040000 C 10/18/14 40.0 14.10 18.50
PNW 141018C00045000 C 10/18/14 45.0 9.10 13.50
PNW 141018C00050000 C 10/18/14 50.0 4.90 8.50
PNW 141018C00055000 C 10/18/14 55.0 0.50 4.10
PNW 141018C00060000 C 10/18/14 60.0 0.05 0.45
PNW 141018C00065000 C 10/18/14 65.0 0.00 4.60
PNW 141018C00070000 C 10/18/14 70.0 0.00 4.60
PNW 141018C00075000 C 10/18/14 75.0 0.00 4.90
PNW 141018C00080000 C 10/18/14 80.0 0.00 0.30
PNW 141018P00030000 P 10/18/14 30.0 0.00 4.60
PNW 141018P00035000 P 10/18/14 35.0 0.00 4.80
PNW 141018P00040000 P 10/18/14 40.0 0.00 4.60
PNW 141018P00045000 P 10/18/14 45.0 0.00 0.60
PNW 141018P00050000 P 10/18/14 50.0 0.10 1.00
PNW 141018P00055000 P 10/18/14 55.0 0.00 4.30
PNW 141018P00060000 P 10/18/14 60.0 1.50 5.50
PNW 141018P00065000 P 10/18/14 65.0 6.50 10.40
PNW 141018P00070000 P 10/18/14 70.0 11.60 15.50
PNW 141018P00075000 P 10/18/14 75.0 16.40 20.40
PNW 141018P00080000 P 10/18/14 80.0 21.50 25.40
PNW 150117C00030000 C 01/17/15 30.0 24.70 28.50
PNW 150117C00035000 C 01/17/15 35.0 19.20 23.40
PNW 150117C00040000 C 01/17/15 40.0 14.50 18.40
PNW 150117C00045000 C 01/17/15 45.0 9.50 13.50
PNW 150117C00050000 C 01/17/15 50.0 4.70 8.50
PNW 150117C00055000 C 01/17/15 55.0 0.50 4.90
PNW 150117C00060000 C 01/17/15 60.0 0.00 4.90
PNW 150117C00065000 C 01/17/15 65.0 0.00 4.90
PNW 150117C00070000 C 01/17/15 70.0 0.00 4.70
PNW 150117C00075000 C 01/17/15 75.0 0.00 4.80
PNW 150117C00080000 C 01/17/15 80.0 0.00 4.60
PNW 150117P00030000 P 01/17/15 30.0 0.00 0.30
PNW 150117P00035000 P 01/17/15 35.0 0.00 1.40
PNW 150117P00040000 P 01/17/15 40.0 0.00 1.40
PNW 150117P00045000 P 01/17/15 45.0 0.00 4.90
PNW 150117P00050000 P 01/17/15 50.0 0.00 1.30
PNW 150117P00055000 P 01/17/15 55.0 0.45 5.00
PNW 150117P00060000 P 01/17/15 60.0 2.50 6.60
PNW 150117P00065000 P 01/17/15 65.0 7.30 11.00
PNW 150117P00070000 P 01/17/15 70.0 12.20 16.10
PNW 150117P00075000 P 01/17/15 75.0 17.10 20.90
PNW 150117P00080000 P 01/17/15 80.0 22.10 25.90
PNW 150417C00030000 C 04/17/15 30.0 24.70 28.40
PNW 150417C00035000 C 04/17/15 35.0 19.00 23.40
PNW 150417C00040000 C 04/17/15 40.0 14.50 18.50
PNW 150417C00045000 C 04/17/15 45.0 9.50 13.50
PNW 150417C00050000 C 04/17/15 50.0 4.80 9.20
PNW 150417C00055000 C 04/17/15 55.0 1.00 5.20
PNW 150417C00060000 C 04/17/15 60.0 0.00 4.80
PNW 150417C00065000 C 04/17/15 65.0 0.00 4.90
PNW 150417C00070000 C 04/17/15 70.0 0.00 4.10
PNW 150417C00075000 C 04/17/15 75.0 0.00 4.60
PNW 150417C00080000 C 04/17/15 80.0 0.00 2.55
PNW 150417P00030000 P 04/17/15 30.0 0.00 3.80
PNW 150417P00035000 P 04/17/15 35.0 0.00 4.90
PNW 150417P00040000 P 04/17/15 40.0 0.00 4.70
PNW 150417P00045000 P 04/17/15 45.0 0.00 4.80
PNW 150417P00050000 P 04/17/15 50.0 0.00 4.90
PNW 150417P00055000 P 04/17/15 55.0 0.10 4.90
PNW 150417P00060000 P 04/17/15 60.0 3.00 7.30
PNW 150417P00065000 P 04/17/15 65.0 7.80 11.60
PNW 150417P00070000 P 04/17/15 70.0 12.60 16.60
PNW 150417P00075000 P 04/17/15 75.0 17.70 21.50
PNW 150417P00080000 P 04/17/15 80.0 22.50 26.40

OPRA data is delayed 15 minutes.