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 Jun 30 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 160715C00035000 C 07/15/16 35.0 42.80 46.60
PNW 160715C00040000 C 07/15/16 40.0 37.90 41.60
PNW 160715C00045000 C 07/15/16 45.0 32.90 36.70
PNW 160715C00050000 C 07/15/16 50.0 27.80 31.70
PNW 160715C00055000 C 07/15/16 55.0 22.60 26.60
PNW 160715C00060000 C 07/15/16 60.0 17.70 21.60
PNW 160715C00065000 C 07/15/16 65.0 13.90 15.90
PNW 160715C00070000 C 07/15/16 70.0 8.90 11.10
PNW 160715C00075000 C 07/15/16 75.0 5.00 5.70
PNW 160715C00080000 C 07/15/16 80.0 0.95 1.10
PNW 160715C00085000 C 07/15/16 85.0 0.00 0.40
PNW 160715C00090000 C 07/15/16 90.0 0.00 0.60
PNW 160715P00035000 P 07/15/16 35.0 0.00 0.35
PNW 160715P00040000 P 07/15/16 40.0 0.00 4.90
PNW 160715P00045000 P 07/15/16 45.0 0.00 0.35
PNW 160715P00050000 P 07/15/16 50.0 0.00 0.35
PNW 160715P00055000 P 07/15/16 55.0 0.00 0.60
PNW 160715P00060000 P 07/15/16 60.0 0.00 0.35
PNW 160715P00065000 P 07/15/16 65.0 0.00 0.40
PNW 160715P00070000 P 07/15/16 70.0 0.00 0.40
PNW 160715P00075000 P 07/15/16 75.0 0.00 0.45
PNW 160715P00080000 P 07/15/16 80.0 0.75 0.90
PNW 160715P00085000 P 07/15/16 85.0 3.40 7.20
PNW 160715P00090000 P 07/15/16 90.0 8.90 11.50
PNW 160819C00040000 C 08/19/16 40.0 38.40 41.40
PNW 160819C00045000 C 08/19/16 45.0 32.50 36.60
PNW 160819C00050000 C 08/19/16 50.0 27.90 31.70
PNW 160819C00055000 C 08/19/16 55.0 22.90 26.70
PNW 160819C00060000 C 08/19/16 60.0 18.00 21.70
PNW 160819C00065000 C 08/19/16 65.0 12.80 16.70
PNW 160819C00070000 C 08/19/16 70.0 7.90 11.80
PNW 160819C00075000 C 08/19/16 75.0 3.00 7.30
PNW 160819C00080000 C 08/19/16 80.0 1.65 2.10
PNW 160819C00085000 C 08/19/16 85.0 0.05 0.85
PNW 160819C00090000 C 08/19/16 90.0 0.00 4.80
PNW 160819C00095000 C 08/19/16 95.0 0.00 4.80
PNW 160819C00100000 C 08/19/16 100.0 0.00 4.80
PNW 160819C00105000 C 08/19/16 105.0 0.00 4.80
PNW 160819C00110000 C 08/19/16 110.0 0.00 4.80
PNW 160819C00115000 C 08/19/16 115.0 0.00 0.45
PNW 160819P00040000 P 08/19/16 40.0 0.00 0.40
PNW 160819P00045000 P 08/19/16 45.0 0.00 4.80
PNW 160819P00050000 P 08/19/16 50.0 0.00 4.80
PNW 160819P00055000 P 08/19/16 55.0 0.00 4.80
PNW 160819P00060000 P 08/19/16 60.0 0.00 4.80
PNW 160819P00065000 P 08/19/16 65.0 0.00 0.60
PNW 160819P00070000 P 08/19/16 70.0 0.15 0.80
PNW 160819P00075000 P 08/19/16 75.0 0.65 0.95
PNW 160819P00080000 P 08/19/16 80.0 2.05 2.35
PNW 160819P00085000 P 08/19/16 85.0 4.30 8.50
PNW 160819P00090000 P 08/19/16 90.0 9.10 13.50
PNW 160819P00095000 P 08/19/16 95.0 14.10 18.50
PNW 160819P00100000 P 08/19/16 100.0 18.90 22.90
PNW 160819P00105000 P 08/19/16 105.0 23.90 27.70
PNW 160819P00110000 P 08/19/16 110.0 28.90 32.80
PNW 160819P00115000 P 08/19/16 115.0 34.70 37.10
PNW 161021C00035000 C 10/21/16 35.0 43.80 46.40
PNW 161021C00040000 C 10/21/16 40.0 37.90 41.60
PNW 161021C00045000 C 10/21/16 45.0 32.90 36.60
PNW 161021C00050000 C 10/21/16 50.0 27.90 31.60
PNW 161021C00055000 C 10/21/16 55.0 23.00 26.70
PNW 161021C00060000 C 10/21/16 60.0 17.90 21.70
PNW 161021C00065000 C 10/21/16 65.0 13.60 16.30
PNW 161021C00070000 C 10/21/16 70.0 9.20 12.10
PNW 161021C00075000 C 10/21/16 75.0 5.50 6.50
PNW 161021C00080000 C 10/21/16 80.0 2.60 3.00
PNW 161021C00085000 C 10/21/16 85.0 0.70 1.05
PNW 161021C00090000 C 10/21/16 90.0 0.00 0.95
PNW 161021C00095000 C 10/21/16 95.0 0.00 4.90
PNW 161021C00100000 C 10/21/16 100.0 0.00 0.75
PNW 161021P00035000 P 10/21/16 35.0 0.00 0.85
PNW 161021P00040000 P 10/21/16 40.0 0.00 1.05
PNW 161021P00045000 P 10/21/16 45.0 0.00 4.80
PNW 161021P00050000 P 10/21/16 50.0 0.00 4.80
PNW 161021P00055000 P 10/21/16 55.0 0.00 0.70
PNW 161021P00060000 P 10/21/16 60.0 0.00 0.75
PNW 161021P00065000 P 10/21/16 65.0 0.10 1.25
PNW 161021P00070000 P 10/21/16 70.0 0.45 1.45
PNW 161021P00075000 P 10/21/16 75.0 1.35 1.50
PNW 161021P00080000 P 10/21/16 80.0 3.00 3.20
PNW 161021P00085000 P 10/21/16 85.0 4.60 9.00
PNW 161021P00090000 P 10/21/16 90.0 9.20 13.20
PNW 161021P00095000 P 10/21/16 95.0 14.10 17.80
PNW 161021P00100000 P 10/21/16 100.0 19.50 22.10
PNW 170120C00040000 C 01/20/17 40.0 38.70 41.50
PNW 170120C00045000 C 01/20/17 45.0 32.80 36.60
PNW 170120C00050000 C 01/20/17 50.0 27.80 31.60
PNW 170120C00055000 C 01/20/17 55.0 22.90 26.70
PNW 170120C00060000 C 01/20/17 60.0 17.90 21.70
PNW 170120C00065000 C 01/20/17 65.0 13.00 16.80
PNW 170120C00070000 C 01/20/17 70.0 8.00 12.30
PNW 170120C00075000 C 01/20/17 75.0 5.40 6.90
PNW 170120C00080000 C 01/20/17 80.0 2.85 3.80
PNW 170120C00085000 C 01/20/17 85.0 1.25 1.80
PNW 170120C00090000 C 01/20/17 90.0 0.10 1.10
PNW 170120C00095000 C 01/20/17 95.0 0.00 4.90
PNW 170120C00100000 C 01/20/17 100.0 0.00 4.90
PNW 170120C00105000 C 01/20/17 105.0 0.00 0.90
PNW 170120P00040000 P 01/20/17 40.0 0.00 0.80
PNW 170120P00045000 P 01/20/17 45.0 0.00 4.80
PNW 170120P00050000 P 01/20/17 50.0 0.00 4.90
PNW 170120P00055000 P 01/20/17 55.0 0.05 0.95
PNW 170120P00060000 P 01/20/17 60.0 0.15 1.15
PNW 170120P00065000 P 01/20/17 65.0 0.35 1.40
PNW 170120P00070000 P 01/20/17 70.0 1.10 1.70
PNW 170120P00075000 P 01/20/17 75.0 2.25 2.95
PNW 170120P00080000 P 01/20/17 80.0 4.10 5.10
PNW 170120P00085000 P 01/20/17 85.0 5.80 10.00
PNW 170120P00090000 P 01/20/17 90.0 10.00 14.50
PNW 170120P00095000 P 01/20/17 95.0 14.70 18.40
PNW 170120P00100000 P 01/20/17 100.0 19.50 23.20
PNW 170120P00105000 P 01/20/17 105.0 24.70 27.80

OPRA data is delayed 15 minutes.