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 (2016-07-29)Premium Content

Pinnacle West Capital Corp (PNW)
As of Aug 29 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 160916C00040000 C 09/16/16 40.0 34.80 36.40
PNW 160916C00045000 C 09/16/16 45.0 28.20 32.80
PNW 160916C00050000 C 09/16/16 50.0 23.50 27.80
PNW 160916C00055000 C 09/16/16 55.0 18.20 22.80
PNW 160916C00060000 C 09/16/16 60.0 14.80 16.30
PNW 160916C00065000 C 09/16/16 65.0 9.80 11.40
PNW 160916C00070000 C 09/16/16 70.0 4.90 6.50
PNW 160916C00075000 C 09/16/16 75.0 1.30 1.50
PNW 160916C00080000 C 09/16/16 80.0 0.00 0.45
PNW 160916C00085000 C 09/16/16 85.0 0.00 0.35
PNW 160916C00090000 C 09/16/16 90.0 0.00 0.35
PNW 160916C00095000 C 09/16/16 95.0 0.00 0.35
PNW 160916C00100000 C 09/16/16 100.0 0.00 0.35
PNW 160916C00105000 C 09/16/16 105.0 0.00 0.35
PNW 160916C00110000 C 09/16/16 110.0 0.00 0.35
PNW 160916C00115000 C 09/16/16 115.0 0.00 0.35
PNW 160916P00040000 P 09/16/16 40.0 0.00 0.35
PNW 160916P00045000 P 09/16/16 45.0 0.00 0.35
PNW 160916P00050000 P 09/16/16 50.0 0.00 0.40
PNW 160916P00055000 P 09/16/16 55.0 0.00 0.40
PNW 160916P00060000 P 09/16/16 60.0 0.00 0.40
PNW 160916P00065000 P 09/16/16 65.0 0.00 0.45
PNW 160916P00070000 P 09/16/16 70.0 0.00 0.55
PNW 160916P00075000 P 09/16/16 75.0 0.75 1.10
PNW 160916P00080000 P 09/16/16 80.0 3.90 5.70
PNW 160916P00085000 P 09/16/16 85.0 8.70 10.20
PNW 160916P00090000 P 09/16/16 90.0 12.90 16.20
PNW 160916P00095000 P 09/16/16 95.0 17.40 22.00
PNW 160916P00100000 P 09/16/16 100.0 22.40 27.00
PNW 160916P00105000 P 09/16/16 105.0 27.20 32.00
PNW 160916P00110000 P 09/16/16 110.0 32.30 37.00
PNW 160916P00115000 P 09/16/16 115.0 38.70 40.20
PNW 161021C00035000 C 10/21/16 35.0 39.80 41.40
PNW 161021C00040000 C 10/21/16 40.0 33.00 36.90
PNW 161021C00045000 C 10/21/16 45.0 28.60 32.90
PNW 161021C00050000 C 10/21/16 50.0 23.00 27.80
PNW 161021C00055000 C 10/21/16 55.0 18.00 22.90
PNW 161021C00060000 C 10/21/16 60.0 13.50 18.00
PNW 161021C00065000 C 10/21/16 65.0 9.60 13.20
PNW 161021C00070000 C 10/21/16 70.0 5.50 7.00
PNW 161021C00075000 C 10/21/16 75.0 2.10 2.35
PNW 161021C00080000 C 10/21/16 80.0 0.15 0.70
PNW 161021C00085000 C 10/21/16 85.0 0.00 0.40
PNW 161021C00090000 C 10/21/16 90.0 0.00 0.35
PNW 161021C00095000 C 10/21/16 95.0 0.00 0.35
PNW 161021C00100000 C 10/21/16 100.0 0.00 0.35
PNW 161021P00035000 P 10/21/16 35.0 0.00 0.40
PNW 161021P00040000 P 10/21/16 40.0 0.00 0.40
PNW 161021P00045000 P 10/21/16 45.0 0.00 0.45
PNW 161021P00050000 P 10/21/16 50.0 0.00 0.50
PNW 161021P00055000 P 10/21/16 55.0 0.00 0.50
PNW 161021P00060000 P 10/21/16 60.0 0.00 0.50
PNW 161021P00065000 P 10/21/16 65.0 0.05 0.50
PNW 161021P00070000 P 10/21/16 70.0 0.40 0.90
PNW 161021P00075000 P 10/21/16 75.0 1.60 1.90
PNW 161021P00080000 P 10/21/16 80.0 4.00 5.60
PNW 161021P00085000 P 10/21/16 85.0 7.20 10.70
PNW 161021P00090000 P 10/21/16 90.0 12.20 17.00
PNW 161021P00095000 P 10/21/16 95.0 17.20 22.00
PNW 161021P00100000 P 10/21/16 100.0 23.70 25.20
PNW 170120C00040000 C 01/20/17 40.0 34.80 36.50
PNW 170120C00045000 C 01/20/17 45.0 29.30 32.70
PNW 170120C00050000 C 01/20/17 50.0 23.10 27.90
PNW 170120C00055000 C 01/20/17 55.0 18.10 22.80
PNW 170120C00060000 C 01/20/17 60.0 15.00 17.20
PNW 170120C00065000 C 01/20/17 65.0 10.20 11.70
PNW 170120C00070000 C 01/20/17 70.0 6.30 6.90
PNW 170120C00075000 C 01/20/17 75.0 2.70 3.40
PNW 170120C00080000 C 01/20/17 80.0 1.10 1.40
PNW 170120C00085000 C 01/20/17 85.0 0.15 0.60
PNW 170120C00090000 C 01/20/17 90.0 0.00 0.50
PNW 170120C00095000 C 01/20/17 95.0 0.00 0.50
PNW 170120C00100000 C 01/20/17 100.0 0.00 0.50
PNW 170120C00105000 C 01/20/17 105.0 0.00 0.50
PNW 170120P00040000 P 01/20/17 40.0 0.00 0.50
PNW 170120P00045000 P 01/20/17 45.0 0.00 0.50
PNW 170120P00050000 P 01/20/17 50.0 0.05 0.50
PNW 170120P00055000 P 01/20/17 55.0 0.20 0.70
PNW 170120P00060000 P 01/20/17 60.0 0.25 0.90
PNW 170120P00065000 P 01/20/17 65.0 0.65 1.25
PNW 170120P00070000 P 01/20/17 70.0 1.55 1.80
PNW 170120P00075000 P 01/20/17 75.0 3.10 3.50
PNW 170120P00080000 P 01/20/17 80.0 5.60 6.40
PNW 170120P00085000 P 01/20/17 85.0 9.30 11.50
PNW 170120P00090000 P 01/20/17 90.0 12.80 17.50
PNW 170120P00095000 P 01/20/17 95.0 17.70 22.50
PNW 170120P00100000 P 01/20/17 100.0 22.70 27.50
PNW 170120P00105000 P 01/20/17 105.0 29.40 30.80
PNW 170421C00040000 C 04/21/17 40.0 34.70 36.40
PNW 170421C00045000 C 04/21/17 45.0 29.20 32.70
PNW 170421C00050000 C 04/21/17 50.0 23.00 27.40
PNW 170421C00055000 C 04/21/17 55.0 19.30 22.80
PNW 170421C00060000 C 04/21/17 60.0 15.00 16.50
PNW 170421C00065000 C 04/21/17 65.0 10.40 12.00
PNW 170421C00070000 C 04/21/17 70.0 6.70 7.90
PNW 170421C00075000 C 04/21/17 75.0 3.80 4.50
PNW 170421C00080000 C 04/21/17 80.0 1.70 2.25
PNW 170421C00085000 C 04/21/17 85.0 0.50 1.15
PNW 170421C00090000 C 04/21/17 90.0 0.15 0.65
PNW 170421C00095000 C 04/21/17 95.0 0.00 0.50
PNW 170421C00100000 C 04/21/17 100.0 0.00 0.50
PNW 170421C00105000 C 04/21/17 105.0 0.00 0.50
PNW 170421C00110000 C 04/21/17 110.0 0.00 0.50
PNW 170421C00115000 C 04/21/17 115.0 0.00 0.50
PNW 170421P00040000 P 04/21/17 40.0 0.00 0.50
PNW 170421P00045000 P 04/21/17 45.0 0.00 1.00
PNW 170421P00050000 P 04/21/17 50.0 0.00 0.75
PNW 170421P00055000 P 04/21/17 55.0 0.15 0.95
PNW 170421P00060000 P 04/21/17 60.0 0.65 1.25
PNW 170421P00065000 P 04/21/17 65.0 1.25 1.75
PNW 170421P00070000 P 04/21/17 70.0 2.45 2.95
PNW 170421P00075000 P 04/21/17 75.0 4.00 4.80
PNW 170421P00080000 P 04/21/17 80.0 6.80 8.00
PNW 170421P00085000 P 04/21/17 85.0 10.00 12.10
PNW 170421P00090000 P 04/21/17 90.0 14.10 17.00
PNW 170421P00095000 P 04/21/17 95.0 18.20 23.00
PNW 170421P00100000 P 04/21/17 100.0 24.00 28.00
PNW 170421P00105000 P 04/21/17 105.0 28.70 33.00
PNW 170421P00110000 P 04/21/17 110.0 33.30 36.80
PNW 170421P00115000 P 04/21/17 115.0 39.40 41.30

OPRA data is delayed 15 minutes.