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 May 22 2017 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 170616C00045000 C 06/16/17 45.0 39.30 40.90
PNW 170616C00050000 C 06/16/17 50.0 32.50 37.30
PNW 170616C00055000 C 06/16/17 55.0 27.50 32.30
PNW 170616C00060000 C 06/16/17 60.0 23.60 26.10
PNW 170616C00065000 C 06/16/17 65.0 18.20 21.60
PNW 170616C00070000 C 06/16/17 70.0 13.30 16.60
PNW 170616C00075000 C 06/16/17 75.0 9.10 11.00
PNW 170616C00080000 C 06/16/17 80.0 4.60 5.80
PNW 170616C00085000 C 06/16/17 85.0 1.40 1.65
PNW 170616C00090000 C 06/16/17 90.0 0.00 0.25
PNW 170616C00095000 C 06/16/17 95.0 0.00 0.10
PNW 170616C00100000 C 06/16/17 100.0 0.00 0.15
PNW 170616C00105000 C 06/16/17 105.0 0.00 0.20
PNW 170616C00110000 C 06/16/17 110.0 0.00 0.15
PNW 170616C00115000 C 06/16/17 115.0 0.00 0.15
PNW 170616C00120000 C 06/16/17 120.0 0.00 0.10
PNW 170616C00125000 C 06/16/17 125.0 0.00 0.15
PNW 170616P00045000 P 06/16/17 45.0 0.00 0.10
PNW 170616P00050000 P 06/16/17 50.0 0.00 0.10
PNW 170616P00055000 P 06/16/17 55.0 0.00 0.10
PNW 170616P00060000 P 06/16/17 60.0 0.00 0.15
PNW 170616P00065000 P 06/16/17 65.0 0.00 0.10
PNW 170616P00070000 P 06/16/17 70.0 0.00 0.15
PNW 170616P00075000 P 06/16/17 75.0 0.00 0.10
PNW 170616P00080000 P 06/16/17 80.0 0.05 0.25
PNW 170616P00085000 P 06/16/17 85.0 1.10 1.50
PNW 170616P00090000 P 06/16/17 90.0 4.50 5.60
PNW 170616P00095000 P 06/16/17 95.0 8.90 10.90
PNW 170616P00100000 P 06/16/17 100.0 14.10 15.90
PNW 170616P00105000 P 06/16/17 105.0 18.10 22.20
PNW 170616P00110000 P 06/16/17 110.0 23.30 27.30
PNW 170616P00115000 P 06/16/17 115.0 27.90 32.50
PNW 170616P00120000 P 06/16/17 120.0 32.90 37.40
PNW 170616P00125000 P 06/16/17 125.0 39.10 41.10
PNW 170721C00040000 C 07/21/17 40.0 44.20 46.00
PNW 170721C00045000 C 07/21/17 45.0 37.50 42.30
PNW 170721C00050000 C 07/21/17 50.0 32.50 37.30
PNW 170721C00055000 C 07/21/17 55.0 27.50 32.30
PNW 170721C00060000 C 07/21/17 60.0 22.50 27.30
PNW 170721C00065000 C 07/21/17 65.0 17.50 22.30
PNW 170721C00070000 C 07/21/17 70.0 13.20 16.70
PNW 170721C00075000 C 07/21/17 75.0 9.50 11.00
PNW 170721C00080000 C 07/21/17 80.0 5.10 6.30
PNW 170721C00085000 C 07/21/17 85.0 2.00 2.60
PNW 170721C00090000 C 07/21/17 90.0 0.50 0.70
PNW 170721C00095000 C 07/21/17 95.0 0.00 0.20
PNW 170721C00100000 C 07/21/17 100.0 0.00 0.15
PNW 170721C00105000 C 07/21/17 105.0 0.00 0.10
PNW 170721C00110000 C 07/21/17 110.0 0.00 0.15
PNW 170721P00040000 P 07/21/17 40.0 0.00 0.10
PNW 170721P00045000 P 07/21/17 45.0 0.00 0.10
PNW 170721P00050000 P 07/21/17 50.0 0.00 0.15
PNW 170721P00055000 P 07/21/17 55.0 0.00 0.10
PNW 170721P00060000 P 07/21/17 60.0 0.00 0.15
PNW 170721P00065000 P 07/21/17 65.0 0.00 0.10
PNW 170721P00070000 P 07/21/17 70.0 0.00 0.10
PNW 170721P00075000 P 07/21/17 75.0 0.10 0.25
PNW 170721P00080000 P 07/21/17 80.0 0.50 0.70
PNW 170721P00085000 P 07/21/17 85.0 1.80 2.45
PNW 170721P00090000 P 07/21/17 90.0 4.80 6.50
PNW 170721P00095000 P 07/21/17 95.0 7.80 12.50
PNW 170721P00100000 P 07/21/17 100.0 12.80 17.50
PNW 170721P00105000 P 07/21/17 105.0 17.80 22.50
PNW 170721P00110000 P 07/21/17 110.0 24.20 25.50
PNW 171020C00040000 C 10/20/17 40.0 43.80 46.10
PNW 171020C00045000 C 10/20/17 45.0 37.50 42.30
PNW 171020C00050000 C 10/20/17 50.0 32.50 37.30
PNW 171020C00055000 C 10/20/17 55.0 27.50 32.30
PNW 171020C00060000 C 10/20/17 60.0 22.50 27.40
PNW 171020C00065000 C 10/20/17 65.0 17.50 22.40
PNW 171020C00070000 C 10/20/17 70.0 13.00 17.40
PNW 171020C00075000 C 10/20/17 75.0 9.30 11.60
PNW 171020C00080000 C 10/20/17 80.0 5.80 7.10
PNW 171020C00085000 C 10/20/17 85.0 2.95 3.90
PNW 171020C00090000 C 10/20/17 90.0 1.40 1.70
PNW 171020C00095000 C 10/20/17 95.0 0.45 0.70
PNW 171020C00100000 C 10/20/17 100.0 0.00 0.30
PNW 171020C00105000 C 10/20/17 105.0 0.00 0.15
PNW 171020C00110000 C 10/20/17 110.0 0.00 0.10
PNW 171020C00115000 C 10/20/17 115.0 0.00 0.05
PNW 171020P00040000 P 10/20/17 40.0 0.00 0.10
PNW 171020P00045000 P 10/20/17 45.0 0.00 0.10
PNW 171020P00050000 P 10/20/17 50.0 0.00 0.10
PNW 171020P00055000 P 10/20/17 55.0 0.00 0.40
PNW 171020P00060000 P 10/20/17 60.0 0.00 0.15
PNW 171020P00065000 P 10/20/17 65.0 0.10 0.25
PNW 171020P00070000 P 10/20/17 70.0 0.30 0.50
PNW 171020P00075000 P 10/20/17 75.0 0.65 0.95
PNW 171020P00080000 P 10/20/17 80.0 1.60 1.95
PNW 171020P00085000 P 10/20/17 85.0 3.30 4.20
PNW 171020P00090000 P 10/20/17 90.0 6.30 7.10
PNW 171020P00095000 P 10/20/17 95.0 10.00 11.70
PNW 171020P00100000 P 10/20/17 100.0 13.50 18.00
PNW 171020P00105000 P 10/20/17 105.0 18.20 23.00
PNW 171020P00110000 P 10/20/17 110.0 23.20 28.00
PNW 171020P00115000 P 10/20/17 115.0 29.80 31.10
PNW 180119C00045000 C 01/19/18 45.0 38.60 41.40
PNW 180119C00050000 C 01/19/18 50.0 32.50 37.30
PNW 180119C00055000 C 01/19/18 55.0 27.50 32.30
PNW 180119C00060000 C 01/19/18 60.0 22.50 27.30
PNW 180119C00065000 C 01/19/18 65.0 17.50 22.40
PNW 180119C00070000 C 01/19/18 70.0 13.00 17.80
PNW 180119C00075000 C 01/19/18 75.0 8.80 13.10
PNW 180119C00080000 C 01/19/18 80.0 6.40 8.30
PNW 180119C00085000 C 01/19/18 85.0 3.70 5.10
PNW 180119C00090000 C 01/19/18 90.0 1.70 3.20
PNW 180119C00095000 C 01/19/18 95.0 0.80 1.70
PNW 180119C00100000 C 01/19/18 100.0 0.35 0.80
PNW 180119C00105000 C 01/19/18 105.0 0.00 0.40
PNW 180119C00110000 C 01/19/18 110.0 0.00 0.30
PNW 180119C00115000 C 01/19/18 115.0 0.00 0.35
PNW 180119C00120000 C 01/19/18 120.0 0.00 0.80
PNW 180119C00125000 C 01/19/18 125.0 0.00 0.70
PNW 180119P00045000 P 01/19/18 45.0 0.00 0.75
PNW 180119P00050000 P 01/19/18 50.0 0.00 0.85
PNW 180119P00055000 P 01/19/18 55.0 0.00 0.40
PNW 180119P00060000 P 01/19/18 60.0 0.00 0.50
PNW 180119P00065000 P 01/19/18 65.0 0.25 0.65
PNW 180119P00070000 P 01/19/18 70.0 0.65 1.05
PNW 180119P00075000 P 01/19/18 75.0 1.30 2.10
PNW 180119P00080000 P 01/19/18 80.0 2.30 3.50
PNW 180119P00085000 P 01/19/18 85.0 4.10 5.20
PNW 180119P00090000 P 01/19/18 90.0 7.30 8.90
PNW 180119P00095000 P 01/19/18 95.0 9.70 13.90
PNW 180119P00100000 P 01/19/18 100.0 13.90 18.50
PNW 180119P00105000 P 01/19/18 105.0 18.70 23.50
PNW 180119P00110000 P 01/19/18 110.0 23.70 28.50
PNW 180119P00115000 P 01/19/18 115.0 28.50 33.00
PNW 180119P00120000 P 01/19/18 120.0 33.40 38.00
PNW 180119P00125000 P 01/19/18 125.0 39.20 42.00

OPRA data is delayed 15 minutes.