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 (2017-04-28)Premium Content

Pinnacle West Capital Corp (PNW)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 170519C00045000 C 05/19/17 45.0 39.50 42.10
PNW 170519C00050000 C 05/19/17 50.0 33.60 38.40
PNW 170519C00055000 C 05/19/17 55.0 28.60 33.40
PNW 170519C00060000 C 05/19/17 60.0 23.60 28.40
PNW 170519C00065000 C 05/19/17 65.0 18.60 23.40
PNW 170519C00070000 C 05/19/17 70.0 15.00 17.20
PNW 170519C00075000 C 05/19/17 75.0 8.50 13.40
PNW 170519C00080000 C 05/19/17 80.0 5.30 6.80
PNW 170519C00085000 C 05/19/17 85.0 2.00 2.30
PNW 170519C00090000 C 05/19/17 90.0 0.20 0.70
PNW 170519C00095000 C 05/19/17 95.0 0.00 0.30
PNW 170519C00100000 C 05/19/17 100.0 0.00 0.50
PNW 170519C00105000 C 05/19/17 105.0 0.00 0.50
PNW 170519C00110000 C 05/19/17 110.0 0.00 0.30
PNW 170519C00115000 C 05/19/17 115.0 0.00 0.30
PNW 170519C00120000 C 05/19/17 120.0 0.00 0.50
PNW 170519C00125000 C 05/19/17 125.0 0.00 0.20
PNW 170519P00045000 P 05/19/17 45.0 0.00 0.25
PNW 170519P00050000 P 05/19/17 50.0 0.00 5.00
PNW 170519P00055000 P 05/19/17 55.0 0.00 0.75
PNW 170519P00060000 P 05/19/17 60.0 0.00 0.50
PNW 170519P00065000 P 05/19/17 65.0 0.00 0.50
PNW 170519P00070000 P 05/19/17 70.0 0.00 0.05
PNW 170519P00075000 P 05/19/17 75.0 0.00 0.40
PNW 170519P00080000 P 05/19/17 80.0 0.05 0.55
PNW 170519P00085000 P 05/19/17 85.0 1.35 2.00
PNW 170519P00090000 P 05/19/17 90.0 4.40 5.50
PNW 170519P00095000 P 05/19/17 95.0 7.40 12.00
PNW 170519P00100000 P 05/19/17 100.0 12.30 16.90
PNW 170519P00105000 P 05/19/17 105.0 17.30 22.00
PNW 170519P00110000 P 05/19/17 110.0 22.30 27.00
PNW 170519P00115000 P 05/19/17 115.0 27.30 32.00
PNW 170519P00120000 P 05/19/17 120.0 32.30 37.00
PNW 170519P00125000 P 05/19/17 125.0 38.70 40.40
PNW 170616C00045000 C 06/16/17 45.0 39.30 42.10
PNW 170616C00050000 C 06/16/17 50.0 33.60 38.40
PNW 170616C00055000 C 06/16/17 55.0 28.60 33.40
PNW 170616C00060000 C 06/16/17 60.0 23.60 28.40
PNW 170616C00065000 C 06/16/17 65.0 18.60 23.40
PNW 170616C00070000 C 06/16/17 70.0 13.50 18.40
PNW 170616C00075000 C 06/16/17 75.0 8.60 13.50
PNW 170616C00080000 C 06/16/17 80.0 5.30 6.80
PNW 170616C00085000 C 06/16/17 85.0 2.20 3.30
PNW 170616C00090000 C 06/16/17 90.0 0.35 1.30
PNW 170616C00095000 C 06/16/17 95.0 0.05 0.70
PNW 170616C00100000 C 06/16/17 100.0 0.00 0.30
PNW 170616C00105000 C 06/16/17 105.0 0.00 0.80
PNW 170616C00110000 C 06/16/17 110.0 0.00 0.30
PNW 170616C00115000 C 06/16/17 115.0 0.00 0.30
PNW 170616C00120000 C 06/16/17 120.0 0.00 0.50
PNW 170616C00125000 C 06/16/17 125.0 0.00 0.30
PNW 170616P00045000 P 06/16/17 45.0 0.00 0.30
PNW 170616P00050000 P 06/16/17 50.0 0.00 0.55
PNW 170616P00055000 P 06/16/17 55.0 0.00 1.05
PNW 170616P00060000 P 06/16/17 60.0 0.00 0.55
PNW 170616P00065000 P 06/16/17 65.0 0.00 0.55
PNW 170616P00070000 P 06/16/17 70.0 0.00 0.35
PNW 170616P00075000 P 06/16/17 75.0 0.05 0.75
PNW 170616P00080000 P 06/16/17 80.0 0.40 1.15
PNW 170616P00085000 P 06/16/17 85.0 0.75 2.60
PNW 170616P00090000 P 06/16/17 90.0 3.80 7.40
PNW 170616P00095000 P 06/16/17 95.0 7.70 12.20
PNW 170616P00100000 P 06/16/17 100.0 12.30 17.00
PNW 170616P00105000 P 06/16/17 105.0 17.30 22.00
PNW 170616P00110000 P 06/16/17 110.0 22.30 27.00
PNW 170616P00115000 P 06/16/17 115.0 27.30 32.00
PNW 170616P00120000 P 06/16/17 120.0 32.30 37.00
PNW 170616P00125000 P 06/16/17 125.0 38.70 40.40
PNW 170721C00040000 C 07/21/17 40.0 45.00 48.40
PNW 170721C00045000 C 07/21/17 45.0 38.60 43.40
PNW 170721C00050000 C 07/21/17 50.0 33.60 38.40
PNW 170721C00055000 C 07/21/17 55.0 28.60 33.40
PNW 170721C00060000 C 07/21/17 60.0 23.60 28.40
PNW 170721C00065000 C 07/21/17 65.0 18.60 23.40
PNW 170721C00070000 C 07/21/17 70.0 15.10 17.00
PNW 170721C00075000 C 07/21/17 75.0 9.80 12.20
PNW 170721C00080000 C 07/21/17 80.0 5.80 7.20
PNW 170721C00085000 C 07/21/17 85.0 2.70 3.50
PNW 170721C00090000 C 07/21/17 90.0 1.10 1.60
PNW 170721C00095000 C 07/21/17 95.0 0.15 0.60
PNW 170721C00100000 C 07/21/17 100.0 0.00 0.40
PNW 170721C00105000 C 07/21/17 105.0 0.00 0.30
PNW 170721C00110000 C 07/21/17 110.0 0.00 0.30
PNW 170721P00040000 P 07/21/17 40.0 0.00 0.30
PNW 170721P00045000 P 07/21/17 45.0 0.00 3.60
PNW 170721P00050000 P 07/21/17 50.0 0.00 0.95
PNW 170721P00055000 P 07/21/17 55.0 0.00 3.50
PNW 170721P00060000 P 07/21/17 60.0 0.00 0.40
PNW 170721P00065000 P 07/21/17 65.0 0.00 0.40
PNW 170721P00070000 P 07/21/17 70.0 0.05 0.45
PNW 170721P00075000 P 07/21/17 75.0 0.30 0.70
PNW 170721P00080000 P 07/21/17 80.0 0.85 1.40
PNW 170721P00085000 P 07/21/17 85.0 2.40 3.00
PNW 170721P00090000 P 07/21/17 90.0 5.10 6.20
PNW 170721P00095000 P 07/21/17 95.0 9.20 10.40
PNW 170721P00100000 P 07/21/17 100.0 12.40 17.00
PNW 170721P00105000 P 07/21/17 105.0 17.30 22.00
PNW 170721P00110000 P 07/21/17 110.0 23.40 25.70
PNW 171020C00040000 C 10/20/17 40.0 44.70 47.90
PNW 171020C00045000 C 10/20/17 45.0 38.60 43.40
PNW 171020C00050000 C 10/20/17 50.0 33.60 38.40
PNW 171020C00055000 C 10/20/17 55.0 28.50 33.30
PNW 171020C00060000 C 10/20/17 60.0 23.60 28.40
PNW 171020C00065000 C 10/20/17 65.0 18.60 23.40
PNW 171020C00070000 C 10/20/17 70.0 13.60 18.50
PNW 171020C00075000 C 10/20/17 75.0 10.00 12.10
PNW 171020C00080000 C 10/20/17 80.0 6.90 8.00
PNW 171020C00085000 C 10/20/17 85.0 3.70 4.90
PNW 171020C00090000 C 10/20/17 90.0 1.65 2.60
PNW 171020C00095000 C 10/20/17 95.0 0.45 1.30
PNW 171020C00100000 C 10/20/17 100.0 0.10 0.75
PNW 171020C00105000 C 10/20/17 105.0 0.05 0.40
PNW 171020C00110000 C 10/20/17 110.0 0.00 0.40
PNW 171020C00115000 C 10/20/17 115.0 0.00 0.40
PNW 171020P00040000 P 10/20/17 40.0 0.00 0.40
PNW 171020P00045000 P 10/20/17 45.0 0.00 0.05
PNW 171020P00050000 P 10/20/17 50.0 0.00 0.10
PNW 171020P00055000 P 10/20/17 55.0 0.00 2.55
PNW 171020P00060000 P 10/20/17 60.0 0.00 0.60
PNW 171020P00065000 P 10/20/17 65.0 0.05 0.75
PNW 171020P00070000 P 10/20/17 70.0 0.30 1.05
PNW 171020P00075000 P 10/20/17 75.0 0.75 1.50
PNW 171020P00080000 P 10/20/17 80.0 1.75 2.60
PNW 171020P00085000 P 10/20/17 85.0 3.50 4.50
PNW 171020P00090000 P 10/20/17 90.0 6.30 7.40
PNW 171020P00095000 P 10/20/17 95.0 10.10 11.70
PNW 171020P00100000 P 10/20/17 100.0 13.10 17.90
PNW 171020P00105000 P 10/20/17 105.0 17.90 22.50
PNW 171020P00110000 P 10/20/17 110.0 22.80 27.50
PNW 171020P00115000 P 10/20/17 115.0 28.60 31.30

OPRA data is delayed 15 minutes.