Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pinnacle West Capital Corp (PNW)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 180119C00045000 C Jan 19, 2018 45.0 42.90 47.20
PNW 180119C00050000 C Jan 19, 2018 50.0 37.10 42.00
PNW 180119C00055000 C Jan 19, 2018 55.0 32.10 37.00
PNW 180119C00060000 C Jan 19, 2018 60.0 27.10 32.00
PNW 180119C00065000 C Jan 19, 2018 65.0 22.60 27.50
PNW 180119C00070000 C Jan 19, 2018 70.0 17.60 22.50
PNW 180119C00075000 C Jan 19, 2018 75.0 12.50 17.40
PNW 180119C00080000 C Jan 19, 2018 80.0 7.80 11.90
PNW 180119C00085000 C Jan 19, 2018 85.0 4.70 5.40
PNW 180119C00090000 C Jan 19, 2018 90.0 1.05 1.30
PNW 180119C00095000 C Jan 19, 2018 95.0 0.00 0.20
PNW 180119C00100000 C Jan 19, 2018 100.0 0.00 0.15
PNW 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
PNW 180119C00110000 C Jan 19, 2018 110.0 0.00 0.10
PNW 180119C00115000 C Jan 19, 2018 115.0 0.00 0.10
PNW 180119C00120000 C Jan 19, 2018 120.0 0.00 0.10
PNW 180119C00125000 C Jan 19, 2018 125.0 0.00 0.10
PNW 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
PNW 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
PNW 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
PNW 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
PNW 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
PNW 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
PNW 180119P00075000 P Jan 19, 2018 75.0 0.00 0.15
PNW 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
PNW 180119P00085000 P Jan 19, 2018 85.0 0.15 0.30
PNW 180119P00090000 P Jan 19, 2018 90.0 1.45 1.80
PNW 180119P00095000 P Jan 19, 2018 95.0 3.70 6.70
PNW 180119P00100000 P Jan 19, 2018 100.0 8.10 13.00
PNW 180119P00105000 P Jan 19, 2018 105.0 13.00 18.00
PNW 180119P00110000 P Jan 19, 2018 110.0 18.00 23.00
PNW 180119P00115000 P Jan 19, 2018 115.0 23.10 28.00
PNW 180119P00120000 P Jan 19, 2018 120.0 28.00 33.00
PNW 180119P00125000 P Jan 19, 2018 125.0 34.90 35.90
PNW 180420C00045000 C Apr 20, 2018 45.0 43.90 45.30
PNW 180420C00050000 C Apr 20, 2018 50.0 37.10 42.00
PNW 180420C00055000 C Apr 20, 2018 55.0 32.10 37.00
PNW 180420C00060000 C Apr 20, 2018 60.0 27.10 32.00
PNW 180420C00065000 C Apr 20, 2018 65.0 22.10 27.00
PNW 180420C00070000 C Apr 20, 2018 70.0 17.00 22.00
PNW 180420C00075000 C Apr 20, 2018 75.0 12.00 16.90
PNW 180420C00080000 C Apr 20, 2018 80.0 9.50 10.90
PNW 180420C00085000 C Apr 20, 2018 85.0 4.60 6.30
PNW 180420C00090000 C Apr 20, 2018 90.0 2.20 2.85
PNW 180420C00095000 C Apr 20, 2018 95.0 0.70 1.00
PNW 180420C00100000 C Apr 20, 2018 100.0 0.20 0.35
PNW 180420C00105000 C Apr 20, 2018 105.0 0.00 0.15
PNW 180420C00110000 C Apr 20, 2018 110.0 0.00 0.15
PNW 180420C00115000 C Apr 20, 2018 115.0 0.00 0.15
PNW 180420C00120000 C Apr 20, 2018 120.0 0.00 0.15
PNW 180420C00125000 C Apr 20, 2018 125.0 0.00 0.15
PNW 180420C00130000 C Apr 20, 2018 130.0 0.00 0.15
PNW 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
PNW 180420P00050000 P Apr 20, 2018 50.0 0.00 0.15
PNW 180420P00055000 P Apr 20, 2018 55.0 0.00 0.20
PNW 180420P00060000 P Apr 20, 2018 60.0 0.00 0.20
PNW 180420P00065000 P Apr 20, 2018 65.0 0.00 0.25
PNW 180420P00070000 P Apr 20, 2018 70.0 0.00 0.30
PNW 180420P00075000 P Apr 20, 2018 75.0 0.15 0.30
PNW 180420P00080000 P Apr 20, 2018 80.0 0.45 0.65
PNW 180420P00085000 P Apr 20, 2018 85.0 1.15 1.50
PNW 180420P00090000 P Apr 20, 2018 90.0 3.10 3.70
PNW 180420P00095000 P Apr 20, 2018 95.0 6.10 7.00
PNW 180420P00100000 P Apr 20, 2018 100.0 9.30 12.60
PNW 180420P00105000 P Apr 20, 2018 105.0 13.60 18.50
PNW 180420P00110000 P Apr 20, 2018 110.0 18.60 23.50
PNW 180420P00115000 P Apr 20, 2018 115.0 23.60 28.50
PNW 180420P00120000 P Apr 20, 2018 120.0 28.60 33.50
PNW 180420P00125000 P Apr 20, 2018 125.0 33.60 38.50
PNW 180420P00130000 P Apr 20, 2018 130.0 40.30 41.60
PNW 180720C00050000 C Jul 20, 2018 50.0 37.90 42.00
PNW 180720C00055000 C Jul 20, 2018 55.0 32.10 37.00
PNW 180720C00060000 C Jul 20, 2018 60.0 27.10 32.00
PNW 180720C00065000 C Jul 20, 2018 65.0 22.10 27.00
PNW 180720C00070000 C Jul 20, 2018 70.0 17.10 22.00
PNW 180720C00075000 C Jul 20, 2018 75.0 12.60 17.50
PNW 180720C00080000 C Jul 20, 2018 80.0 9.80 10.80
PNW 180720C00085000 C Jul 20, 2018 85.0 6.00 6.90
PNW 180720C00090000 C Jul 20, 2018 90.0 3.40 3.80
PNW 180720C00095000 C Jul 20, 2018 95.0 1.40 1.80
PNW 180720C00100000 C Jul 20, 2018 100.0 0.50 0.80
PNW 180720C00105000 C Jul 20, 2018 105.0 0.20 0.35
PNW 180720C00110000 C Jul 20, 2018 110.0 0.00 0.25
PNW 180720C00115000 C Jul 20, 2018 115.0 0.00 0.35
PNW 180720C00120000 C Jul 20, 2018 120.0 0.00 0.30
PNW 180720C00125000 C Jul 20, 2018 125.0 0.00 1.75
PNW 180720C00130000 C Jul 20, 2018 130.0 0.00 0.25
PNW 180720C00135000 C Jul 20, 2018 135.0 0.00 0.20
PNW 180720P00050000 P Jul 20, 2018 50.0 0.00 0.70
PNW 180720P00055000 P Jul 20, 2018 55.0 0.00 0.25
PNW 180720P00060000 P Jul 20, 2018 60.0 0.00 0.30
PNW 180720P00065000 P Jul 20, 2018 65.0 0.00 1.00
PNW 180720P00070000 P Jul 20, 2018 70.0 0.20 0.35
PNW 180720P00075000 P Jul 20, 2018 75.0 0.50 0.65
PNW 180720P00080000 P Jul 20, 2018 80.0 1.05 1.25
PNW 180720P00085000 P Jul 20, 2018 85.0 2.20 2.70
PNW 180720P00090000 P Jul 20, 2018 90.0 4.20 4.60
PNW 180720P00095000 P Jul 20, 2018 95.0 7.10 8.60
PNW 180720P00100000 P Jul 20, 2018 100.0 10.80 12.70
PNW 180720P00105000 P Jul 20, 2018 105.0 14.10 19.00
PNW 180720P00110000 P Jul 20, 2018 110.0 18.60 23.50
PNW 180720P00115000 P Jul 20, 2018 115.0 23.60 28.50
PNW 180720P00120000 P Jul 20, 2018 120.0 28.60 33.50
PNW 180720P00125000 P Jul 20, 2018 125.0 33.60 38.50
PNW 180720P00130000 P Jul 20, 2018 130.0 38.60 43.50
PNW 180720P00135000 P Jul 20, 2018 135.0 43.90 48.20
OPRA data is delayed 15 minutes.