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 (2017-07-28)Premium Content

Pinnacle West Capital Corp (PNW)
As of Aug 16 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 170818C00055000 C 08/18/17 55.0 33.50 35.10
PNW 170818C00060000 C 08/18/17 60.0 27.10 31.40
PNW 170818C00065000 C 08/18/17 65.0 22.00 26.60
PNW 170818C00070000 C 08/18/17 70.0 16.60 21.50
PNW 170818C00075000 C 08/18/17 75.0 13.00 14.90
PNW 170818C00080000 C 08/18/17 80.0 8.80 9.90
PNW 170818C00085000 C 08/18/17 85.0 3.70 4.70
PNW 170818C00090000 C 08/18/17 90.0 0.00 0.45
PNW 170818C00095000 C 08/18/17 95.0 0.00 0.35
PNW 170818C00100000 C 08/18/17 100.0 0.00 0.50
PNW 170818C00105000 C 08/18/17 105.0 0.00 0.45
PNW 170818C00110000 C 08/18/17 110.0 0.00 0.45
PNW 170818C00115000 C 08/18/17 115.0 0.00 0.45
PNW 170818C00120000 C 08/18/17 120.0 0.00 0.40
PNW 170818C00125000 C 08/18/17 125.0 0.00 0.50
PNW 170818P00055000 P 08/18/17 55.0 0.00 0.35
PNW 170818P00060000 P 08/18/17 60.0 0.00 0.45
PNW 170818P00065000 P 08/18/17 65.0 0.00 0.50
PNW 170818P00070000 P 08/18/17 70.0 0.00 0.40
PNW 170818P00075000 P 08/18/17 75.0 0.00 0.40
PNW 170818P00080000 P 08/18/17 80.0 0.00 0.50
PNW 170818P00085000 P 08/18/17 85.0 0.00 0.45
PNW 170818P00090000 P 08/18/17 90.0 0.60 1.65
PNW 170818P00095000 P 08/18/17 95.0 5.10 7.10
PNW 170818P00100000 P 08/18/17 100.0 10.20 11.40
PNW 170818P00105000 P 08/18/17 105.0 13.50 18.00
PNW 170818P00110000 P 08/18/17 110.0 19.80 22.00
PNW 170818P00115000 P 08/18/17 115.0 23.70 28.30
PNW 170818P00120000 P 08/18/17 120.0 28.80 33.00
PNW 170818P00125000 P 08/18/17 125.0 35.20 36.20
PNW 170915C00045000 C 09/15/17 45.0 43.40 45.40
PNW 170915C00050000 C 09/15/17 50.0 37.00 41.60
PNW 170915C00055000 C 09/15/17 55.0 32.00 36.50
PNW 170915C00060000 C 09/15/17 60.0 27.00 31.50
PNW 170915C00065000 C 09/15/17 65.0 22.00 26.50
PNW 170915C00070000 C 09/15/17 70.0 17.00 21.50
PNW 170915C00075000 C 09/15/17 75.0 12.00 16.60
PNW 170915C00080000 C 09/15/17 80.0 7.00 11.50
PNW 170915C00085000 C 09/15/17 85.0 4.10 5.10
PNW 170915C00090000 C 09/15/17 90.0 0.85 1.40
PNW 170915C00095000 C 09/15/17 95.0 0.00 0.50
PNW 170915C00100000 C 09/15/17 100.0 0.00 0.50
PNW 170915C00105000 C 09/15/17 105.0 0.00 0.45
PNW 170915C00110000 C 09/15/17 110.0 0.00 0.50
PNW 170915C00115000 C 09/15/17 115.0 0.00 0.40
PNW 170915C00120000 C 09/15/17 120.0 0.00 0.45
PNW 170915C00125000 C 09/15/17 125.0 0.00 0.35
PNW 170915C00130000 C 09/15/17 130.0 0.00 0.35
PNW 170915P00045000 P 09/15/17 45.0 0.00 0.40
PNW 170915P00050000 P 09/15/17 50.0 0.00 0.50
PNW 170915P00055000 P 09/15/17 55.0 0.00 0.50
PNW 170915P00060000 P 09/15/17 60.0 0.00 0.40
PNW 170915P00065000 P 09/15/17 65.0 0.00 0.40
PNW 170915P00070000 P 09/15/17 70.0 0.00 0.40
PNW 170915P00075000 P 09/15/17 75.0 0.00 0.45
PNW 170915P00080000 P 09/15/17 80.0 0.00 0.40
PNW 170915P00085000 P 09/15/17 85.0 0.05 0.70
PNW 170915P00090000 P 09/15/17 90.0 1.25 2.35
PNW 170915P00095000 P 09/15/17 95.0 4.80 6.70
PNW 170915P00100000 P 09/15/17 100.0 8.50 13.00
PNW 170915P00105000 P 09/15/17 105.0 13.50 18.40
PNW 170915P00110000 P 09/15/17 110.0 18.50 23.00
PNW 170915P00115000 P 09/15/17 115.0 23.50 28.00
PNW 170915P00120000 P 09/15/17 120.0 28.50 33.00
PNW 170915P00125000 P 09/15/17 125.0 33.50 38.00
PNW 170915P00130000 P 09/15/17 130.0 40.10 41.50
PNW 171020C00040000 C 10/20/17 40.0 48.50 50.40
PNW 171020C00045000 C 10/20/17 45.0 42.00 46.60
PNW 171020C00050000 C 10/20/17 50.0 37.00 41.60
PNW 171020C00055000 C 10/20/17 55.0 32.00 36.70
PNW 171020C00060000 C 10/20/17 60.0 27.00 31.70
PNW 171020C00065000 C 10/20/17 65.0 22.00 26.70
PNW 171020C00070000 C 10/20/17 70.0 17.00 21.70
PNW 171020C00075000 C 10/20/17 75.0 12.00 16.80
PNW 171020C00080000 C 10/20/17 80.0 8.30 10.40
PNW 171020C00085000 C 10/20/17 85.0 4.70 5.70
PNW 171020C00090000 C 10/20/17 90.0 1.75 2.25
PNW 171020C00095000 C 10/20/17 95.0 0.30 0.55
PNW 171020C00100000 C 10/20/17 100.0 0.00 0.50
PNW 171020C00105000 C 10/20/17 105.0 0.00 0.35
PNW 171020C00110000 C 10/20/17 110.0 0.00 0.50
PNW 171020C00115000 C 10/20/17 115.0 0.00 0.40
PNW 171020P00040000 P 10/20/17 40.0 0.00 0.45
PNW 171020P00045000 P 10/20/17 45.0 0.00 0.50
PNW 171020P00050000 P 10/20/17 50.0 0.00 0.30
PNW 171020P00055000 P 10/20/17 55.0 0.00 0.45
PNW 171020P00060000 P 10/20/17 60.0 0.00 0.50
PNW 171020P00065000 P 10/20/17 65.0 0.00 0.45
PNW 171020P00070000 P 10/20/17 70.0 0.00 0.50
PNW 171020P00075000 P 10/20/17 75.0 0.00 0.45
PNW 171020P00080000 P 10/20/17 80.0 0.10 0.50
PNW 171020P00085000 P 10/20/17 85.0 0.50 1.20
PNW 171020P00090000 P 10/20/17 90.0 2.20 3.10
PNW 171020P00095000 P 10/20/17 95.0 5.40 6.90
PNW 171020P00100000 P 10/20/17 100.0 9.10 12.00
PNW 171020P00105000 P 10/20/17 105.0 13.50 18.00
PNW 171020P00110000 P 10/20/17 110.0 18.50 23.40
PNW 171020P00115000 P 10/20/17 115.0 25.10 26.80
PNW 180119C00045000 C 01/19/18 45.0 43.10 46.40
PNW 180119C00050000 C 01/19/18 50.0 37.00 41.60
PNW 180119C00055000 C 01/19/18 55.0 32.00 36.70
PNW 180119C00060000 C 01/19/18 60.0 27.00 31.70
PNW 180119C00065000 C 01/19/18 65.0 22.00 26.70
PNW 180119C00070000 C 01/19/18 70.0 17.00 21.80
PNW 180119C00075000 C 01/19/18 75.0 13.60 15.40
PNW 180119C00080000 C 01/19/18 80.0 9.20 10.80
PNW 180119C00085000 C 01/19/18 85.0 5.40 6.90
PNW 180119C00090000 C 01/19/18 90.0 2.60 3.60
PNW 180119C00095000 C 01/19/18 95.0 0.95 1.95
PNW 180119C00100000 C 01/19/18 100.0 0.30 0.65
PNW 180119C00105000 C 01/19/18 105.0 0.00 0.40
PNW 180119C00110000 C 01/19/18 110.0 0.00 0.45
PNW 180119C00115000 C 01/19/18 115.0 0.00 0.35
PNW 180119C00120000 C 01/19/18 120.0 0.00 0.30
PNW 180119C00125000 C 01/19/18 125.0 0.00 0.50
PNW 180119P00045000 P 01/19/18 45.0 0.00 0.45
PNW 180119P00050000 P 01/19/18 50.0 0.00 0.45
PNW 180119P00055000 P 01/19/18 55.0 0.00 0.45
PNW 180119P00060000 P 01/19/18 60.0 0.00 0.50
PNW 180119P00065000 P 01/19/18 65.0 0.00 0.45
PNW 180119P00070000 P 01/19/18 70.0 0.00 0.40
PNW 180119P00075000 P 01/19/18 75.0 0.25 1.20
PNW 180119P00080000 P 01/19/18 80.0 0.70 1.35
PNW 180119P00085000 P 01/19/18 85.0 1.50 2.40
PNW 180119P00090000 P 01/19/18 90.0 3.50 4.80
PNW 180119P00095000 P 01/19/18 95.0 6.30 8.20
PNW 180119P00100000 P 01/19/18 100.0 9.30 14.00
PNW 180119P00105000 P 01/19/18 105.0 13.90 18.50
PNW 180119P00110000 P 01/19/18 110.0 18.90 23.50
PNW 180119P00115000 P 01/19/18 115.0 23.80 28.50
PNW 180119P00120000 P 01/19/18 120.0 28.80 33.50
PNW 180119P00125000 P 01/19/18 125.0 35.20 37.40

OPRA data is delayed 15 minutes.