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 (2016-01-29)Premium Content

Pinnacle West Capital Corp (PNW)
As of Feb 10 2016 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 160219C00035000 C 02/19/16 35.0 32.60 35.10
PNW 160219C00040000 C 02/19/16 40.0 26.70 31.30
PNW 160219C00045000 C 02/19/16 45.0 21.70 25.40
PNW 160219C00050000 C 02/19/16 50.0 16.60 21.30
PNW 160219C00055000 C 02/19/16 55.0 11.80 16.20
PNW 160219C00060000 C 02/19/16 60.0 6.70 11.40
PNW 160219C00065000 C 02/19/16 65.0 3.00 4.50
PNW 160219C00070000 C 02/19/16 70.0 0.55 0.80
PNW 160219C00075000 C 02/19/16 75.0 0.00 0.40
PNW 160219C00080000 C 02/19/16 80.0 0.00 0.40
PNW 160219C00085000 C 02/19/16 85.0 0.00 0.40
PNW 160219C00090000 C 02/19/16 90.0 0.00 0.40
PNW 160219C00095000 C 02/19/16 95.0 0.00 0.40
PNW 160219P00035000 P 02/19/16 35.0 0.00 0.40
PNW 160219P00040000 P 02/19/16 40.0 0.00 0.40
PNW 160219P00045000 P 02/19/16 45.0 0.00 0.40
PNW 160219P00050000 P 02/19/16 50.0 0.00 0.45
PNW 160219P00055000 P 02/19/16 55.0 0.00 0.80
PNW 160219P00060000 P 02/19/16 60.0 0.00 0.45
PNW 160219P00065000 P 02/19/16 65.0 0.15 0.75
PNW 160219P00070000 P 02/19/16 70.0 1.50 3.10
PNW 160219P00075000 P 02/19/16 75.0 5.70 7.50
PNW 160219P00080000 P 02/19/16 80.0 8.80 13.30
PNW 160219P00085000 P 02/19/16 85.0 13.80 18.40
PNW 160219P00090000 P 02/19/16 90.0 18.80 23.40
PNW 160219P00095000 P 02/19/16 95.0 25.50 27.40
PNW 160318C00035000 C 03/18/16 35.0 33.00 34.80
PNW 160318C00040000 C 03/18/16 40.0 26.80 30.80
PNW 160318C00045000 C 03/18/16 45.0 21.70 26.30
PNW 160318C00050000 C 03/18/16 50.0 16.70 21.40
PNW 160318C00055000 C 03/18/16 55.0 12.10 14.60
PNW 160318C00060000 C 03/18/16 60.0 7.70 9.70
PNW 160318C00065000 C 03/18/16 65.0 4.40 5.10
PNW 160318C00070000 C 03/18/16 70.0 1.30 1.80
PNW 160318C00075000 C 03/18/16 75.0 0.00 0.50
PNW 160318C00080000 C 03/18/16 80.0 0.00 0.40
PNW 160318C00085000 C 03/18/16 85.0 0.00 0.80
PNW 160318C00090000 C 03/18/16 90.0 0.00 0.80
PNW 160318C00095000 C 03/18/16 95.0 0.00 0.40
PNW 160318P00035000 P 03/18/16 35.0 0.00 0.50
PNW 160318P00040000 P 03/18/16 40.0 0.00 0.55
PNW 160318P00045000 P 03/18/16 45.0 0.00 0.55
PNW 160318P00050000 P 03/18/16 50.0 0.00 0.55
PNW 160318P00055000 P 03/18/16 55.0 0.00 0.50
PNW 160318P00060000 P 03/18/16 60.0 0.15 0.65
PNW 160318P00065000 P 03/18/16 65.0 0.65 1.30
PNW 160318P00070000 P 03/18/16 70.0 2.35 3.70
PNW 160318P00075000 P 03/18/16 75.0 5.60 7.80
PNW 160318P00080000 P 03/18/16 80.0 8.90 13.50
PNW 160318P00085000 P 03/18/16 85.0 13.90 18.40
PNW 160318P00090000 P 03/18/16 90.0 18.80 23.30
PNW 160318P00095000 P 03/18/16 95.0 25.40 27.10
PNW 160415C00035000 C 04/15/16 35.0 32.10 34.50
PNW 160415C00040000 C 04/15/16 40.0 26.70 31.10
PNW 160415C00045000 C 04/15/16 45.0 22.00 26.40
PNW 160415C00050000 C 04/15/16 50.0 16.90 21.50
PNW 160415C00055000 C 04/15/16 55.0 11.70 14.70
PNW 160415C00060000 C 04/15/16 60.0 8.50 9.90
PNW 160415C00065000 C 04/15/16 65.0 5.10 5.40
PNW 160415C00070000 C 04/15/16 70.0 1.95 2.30
PNW 160415C00075000 C 04/15/16 75.0 0.15 0.70
PNW 160415C00080000 C 04/15/16 80.0 0.00 0.40
PNW 160415C00085000 C 04/15/16 85.0 0.00 0.80
PNW 160415C00090000 C 04/15/16 90.0 0.00 0.80
PNW 160415C00095000 C 04/15/16 95.0 0.00 0.40
PNW 160415P00035000 P 04/15/16 35.0 0.00 0.55
PNW 160415P00040000 P 04/15/16 40.0 0.00 0.60
PNW 160415P00045000 P 04/15/16 45.0 0.00 0.60
PNW 160415P00050000 P 04/15/16 50.0 0.00 0.50
PNW 160415P00055000 P 04/15/16 55.0 0.05 0.60
PNW 160415P00060000 P 04/15/16 60.0 0.30 0.85
PNW 160415P00065000 P 04/15/16 65.0 1.00 1.90
PNW 160415P00070000 P 04/15/16 70.0 2.85 4.10
PNW 160415P00075000 P 04/15/16 75.0 6.20 8.00
PNW 160415P00080000 P 04/15/16 80.0 9.20 13.60
PNW 160415P00085000 P 04/15/16 85.0 14.10 18.50
PNW 160415P00090000 P 04/15/16 90.0 18.80 23.50
PNW 160415P00095000 P 04/15/16 95.0 25.60 27.70
PNW 160715C00035000 C 07/15/16 35.0 31.90 34.60
PNW 160715C00040000 C 07/15/16 40.0 26.80 31.30
PNW 160715C00045000 C 07/15/16 45.0 21.80 26.50
PNW 160715C00050000 C 07/15/16 50.0 16.90 21.50
PNW 160715C00055000 C 07/15/16 55.0 12.20 16.90
PNW 160715C00060000 C 07/15/16 60.0 9.00 10.30
PNW 160715C00065000 C 07/15/16 65.0 5.90 6.30
PNW 160715C00070000 C 07/15/16 70.0 2.85 3.30
PNW 160715C00075000 C 07/15/16 75.0 1.05 1.40
PNW 160715C00080000 C 07/15/16 80.0 0.10 0.60
PNW 160715C00085000 C 07/15/16 85.0 0.00 0.50
PNW 160715C00090000 C 07/15/16 90.0 0.00 0.45
PNW 160715P00035000 P 07/15/16 35.0 0.00 0.85
PNW 160715P00040000 P 07/15/16 40.0 0.00 0.85
PNW 160715P00045000 P 07/15/16 45.0 0.00 0.95
PNW 160715P00050000 P 07/15/16 50.0 0.05 0.95
PNW 160715P00055000 P 07/15/16 55.0 0.45 1.35
PNW 160715P00060000 P 07/15/16 60.0 1.20 1.85
PNW 160715P00065000 P 07/15/16 65.0 2.30 3.20
PNW 160715P00070000 P 07/15/16 70.0 4.20 5.40
PNW 160715P00075000 P 07/15/16 75.0 6.90 9.20
PNW 160715P00080000 P 07/15/16 80.0 10.50 14.70
PNW 160715P00085000 P 07/15/16 85.0 14.50 19.00
PNW 160715P00090000 P 07/15/16 90.0 20.70 22.90

OPRA data is delayed 15 minutes.