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 (2016-04-29)Premium Content

Pinnacle West Capital Corp (PNW)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 160617C00040000 C 06/17/16 40.0 30.60 35.20
PNW 160617C00045000 C 06/17/16 45.0 25.90 30.50
PNW 160617C00050000 C 06/17/16 50.0 20.80 25.50
PNW 160617C00055000 C 06/17/16 55.0 15.80 20.10
PNW 160617C00060000 C 06/17/16 60.0 10.80 15.10
PNW 160617C00065000 C 06/17/16 65.0 6.00 10.30
PNW 160617C00070000 C 06/17/16 70.0 1.00 5.80
PNW 160617C00075000 C 06/17/16 75.0 0.25 0.50
PNW 160617C00080000 C 06/17/16 80.0 0.00 0.25
PNW 160617C00085000 C 06/17/16 85.0 0.00 4.90
PNW 160617C00090000 C 06/17/16 90.0 0.00 4.90
PNW 160617C00095000 C 06/17/16 95.0 0.00 4.90
PNW 160617C00100000 C 06/17/16 100.0 0.00 4.90
PNW 160617C00105000 C 06/17/16 105.0 0.00 4.90
PNW 160617C00110000 C 06/17/16 110.0 0.00 4.90
PNW 160617P00040000 P 06/17/16 40.0 0.00 4.90
PNW 160617P00045000 P 06/17/16 45.0 0.00 4.90
PNW 160617P00050000 P 06/17/16 50.0 0.00 4.90
PNW 160617P00055000 P 06/17/16 55.0 0.00 4.90
PNW 160617P00060000 P 06/17/16 60.0 0.00 4.90
PNW 160617P00065000 P 06/17/16 65.0 0.00 4.80
PNW 160617P00070000 P 06/17/16 70.0 0.20 0.65
PNW 160617P00075000 P 06/17/16 75.0 0.00 4.90
PNW 160617P00080000 P 06/17/16 80.0 4.70 9.40
PNW 160617P00085000 P 06/17/16 85.0 9.90 14.30
PNW 160617P00090000 P 06/17/16 90.0 14.80 19.10
PNW 160617P00095000 P 06/17/16 95.0 19.50 24.20
PNW 160617P00100000 P 06/17/16 100.0 24.50 29.20
PNW 160617P00105000 P 06/17/16 105.0 29.70 34.10
PNW 160617P00110000 P 06/17/16 110.0 35.00 39.30
PNW 160715C00035000 C 07/15/16 35.0 35.80 40.30
PNW 160715C00040000 C 07/15/16 40.0 30.80 35.50
PNW 160715C00045000 C 07/15/16 45.0 25.80 30.50
PNW 160715C00050000 C 07/15/16 50.0 21.00 25.50
PNW 160715C00055000 C 07/15/16 55.0 15.80 20.40
PNW 160715C00060000 C 07/15/16 60.0 10.60 15.20
PNW 160715C00065000 C 07/15/16 65.0 6.00 10.50
PNW 160715C00070000 C 07/15/16 70.0 3.30 6.00
PNW 160715C00075000 C 07/15/16 75.0 0.70 1.10
PNW 160715C00080000 C 07/15/16 80.0 0.00 0.40
PNW 160715C00085000 C 07/15/16 85.0 0.00 4.90
PNW 160715C00090000 C 07/15/16 90.0 0.00 4.90
PNW 160715P00035000 P 07/15/16 35.0 0.00 4.80
PNW 160715P00040000 P 07/15/16 40.0 0.00 4.80
PNW 160715P00045000 P 07/15/16 45.0 0.00 4.90
PNW 160715P00050000 P 07/15/16 50.0 0.00 4.90
PNW 160715P00055000 P 07/15/16 55.0 0.00 4.90
PNW 160715P00060000 P 07/15/16 60.0 0.00 4.90
PNW 160715P00065000 P 07/15/16 65.0 0.00 4.80
PNW 160715P00070000 P 07/15/16 70.0 0.60 0.70
PNW 160715P00075000 P 07/15/16 75.0 2.60 5.20
PNW 160715P00080000 P 07/15/16 80.0 4.70 9.50
PNW 160715P00085000 P 07/15/16 85.0 9.60 14.20
PNW 160715P00090000 P 07/15/16 90.0 15.00 19.40
PNW 161021C00035000 C 10/21/16 35.0 35.80 40.00
PNW 161021C00040000 C 10/21/16 40.0 30.90 35.40
PNW 161021C00045000 C 10/21/16 45.0 25.80 30.20
PNW 161021C00050000 C 10/21/16 50.0 20.80 25.50
PNW 161021C00055000 C 10/21/16 55.0 16.00 20.50
PNW 161021C00060000 C 10/21/16 60.0 11.10 15.40
PNW 161021C00065000 C 10/21/16 65.0 6.30 11.00
PNW 161021C00070000 C 10/21/16 70.0 4.40 5.10
PNW 161021C00075000 C 10/21/16 75.0 2.05 2.25
PNW 161021C00080000 C 10/21/16 80.0 0.05 4.90
PNW 161021C00085000 C 10/21/16 85.0 0.00 4.90
PNW 161021C00090000 C 10/21/16 90.0 0.00 4.90
PNW 161021C00095000 C 10/21/16 95.0 0.00 4.90
PNW 161021C00100000 C 10/21/16 100.0 0.00 4.90
PNW 161021P00035000 P 10/21/16 35.0 0.00 4.90
PNW 161021P00040000 P 10/21/16 40.0 0.00 4.90
PNW 161021P00045000 P 10/21/16 45.0 0.00 4.90
PNW 161021P00050000 P 10/21/16 50.0 0.00 4.90
PNW 161021P00055000 P 10/21/16 55.0 0.00 4.80
PNW 161021P00060000 P 10/21/16 60.0 0.00 4.90
PNW 161021P00065000 P 10/21/16 65.0 0.80 4.80
PNW 161021P00070000 P 10/21/16 70.0 1.95 2.20
PNW 161021P00075000 P 10/21/16 75.0 4.20 4.50
PNW 161021P00080000 P 10/21/16 80.0 5.70 10.50
PNW 161021P00085000 P 10/21/16 85.0 10.60 15.00
PNW 161021P00090000 P 10/21/16 90.0 15.50 19.80
PNW 161021P00095000 P 10/21/16 95.0 20.40 24.80
PNW 161021P00100000 P 10/21/16 100.0 25.50 29.80
PNW 170120C00040000 C 01/20/17 40.0 31.00 35.10
PNW 170120C00045000 C 01/20/17 45.0 25.90 30.50
PNW 170120C00050000 C 01/20/17 50.0 21.00 25.20
PNW 170120C00055000 C 01/20/17 55.0 16.00 20.30
PNW 170120C00060000 C 01/20/17 60.0 11.00 15.50
PNW 170120C00065000 C 01/20/17 65.0 6.60 11.50
PNW 170120C00070000 C 01/20/17 70.0 3.00 7.50
PNW 170120C00075000 C 01/20/17 75.0 1.90 5.00
PNW 170120C00080000 C 01/20/17 80.0 0.00 4.90
PNW 170120C00085000 C 01/20/17 85.0 0.00 4.80
PNW 170120C00090000 C 01/20/17 90.0 0.00 4.90
PNW 170120C00095000 C 01/20/17 95.0 0.00 4.80
PNW 170120C00100000 C 01/20/17 100.0 0.00 4.90
PNW 170120C00105000 C 01/20/17 105.0 0.00 4.80
PNW 170120P00040000 P 01/20/17 40.0 0.00 4.90
PNW 170120P00045000 P 01/20/17 45.0 0.00 4.90
PNW 170120P00050000 P 01/20/17 50.0 0.00 4.80
PNW 170120P00055000 P 01/20/17 55.0 0.00 4.80
PNW 170120P00060000 P 01/20/17 60.0 0.00 4.80
PNW 170120P00065000 P 01/20/17 65.0 0.00 4.80
PNW 170120P00070000 P 01/20/17 70.0 0.80 3.70
PNW 170120P00075000 P 01/20/17 75.0 3.30 8.00
PNW 170120P00080000 P 01/20/17 80.0 6.70 11.50
PNW 170120P00085000 P 01/20/17 85.0 11.10 15.80
PNW 170120P00090000 P 01/20/17 90.0 16.00 20.50
PNW 170120P00095000 P 01/20/17 95.0 20.90 25.30
PNW 170120P00100000 P 01/20/17 100.0 25.70 30.20
PNW 170120P00105000 P 01/20/17 105.0 30.90 35.20

OPRA data is delayed 15 minutes.