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 Oct 17 2017 3:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 171020C00040000 C 10/20/17 40.0 46.90 48.40
PNW 171020C00045000 C 10/20/17 45.0 40.20 44.40
PNW 171020C00050000 C 10/20/17 50.0 35.00 39.60
PNW 171020C00055000 C 10/20/17 55.0 30.50 34.10
PNW 171020C00060000 C 10/20/17 60.0 25.20 29.60
PNW 171020C00065000 C 10/20/17 65.0 20.90 23.20
PNW 171020C00070000 C 10/20/17 70.0 16.00 18.60
PNW 171020C00075000 C 10/20/17 75.0 12.00 13.40
PNW 171020C00080000 C 10/20/17 80.0 7.20 8.00
PNW 171020C00085000 C 10/20/17 85.0 2.40 3.00
PNW 171020C00090000 C 10/20/17 90.0 0.00 0.05
PNW 171020C00095000 C 10/20/17 95.0 0.00 0.35
PNW 171020C00100000 C 10/20/17 100.0 0.00 0.35
PNW 171020C00105000 C 10/20/17 105.0 0.00 0.35
PNW 171020C00110000 C 10/20/17 110.0 0.00 0.35
PNW 171020C00115000 C 10/20/17 115.0 0.00 0.35
PNW 171020P00040000 P 10/20/17 40.0 0.00 0.35
PNW 171020P00045000 P 10/20/17 45.0 0.00 0.35
PNW 171020P00050000 P 10/20/17 50.0 0.00 0.35
PNW 171020P00055000 P 10/20/17 55.0 0.00 0.35
PNW 171020P00060000 P 10/20/17 60.0 0.00 0.35
PNW 171020P00065000 P 10/20/17 65.0 0.00 0.35
PNW 171020P00070000 P 10/20/17 70.0 0.00 0.35
PNW 171020P00075000 P 10/20/17 75.0 0.00 0.35
PNW 171020P00080000 P 10/20/17 80.0 0.00 0.35
PNW 171020P00085000 P 10/20/17 85.0 0.00 0.40
PNW 171020P00090000 P 10/20/17 90.0 1.85 2.75
PNW 171020P00095000 P 10/20/17 95.0 6.80 7.90
PNW 171020P00100000 P 10/20/17 100.0 11.70 12.60
PNW 171020P00105000 P 10/20/17 105.0 16.60 18.50
PNW 171020P00110000 P 10/20/17 110.0 21.10 24.30
PNW 171020P00115000 P 10/20/17 115.0 26.20 29.30
PNW 171117C00045000 C 11/17/17 45.0 41.70 43.70
PNW 171117C00050000 C 11/17/17 50.0 35.00 39.60
PNW 171117C00055000 C 11/17/17 55.0 30.00 34.60
PNW 171117C00060000 C 11/17/17 60.0 25.40 29.20
PNW 171117C00065000 C 11/17/17 65.0 20.20 24.40
PNW 171117C00070000 C 11/17/17 70.0 17.00 18.10
PNW 171117C00075000 C 11/17/17 75.0 12.30 13.20
PNW 171117C00080000 C 11/17/17 80.0 6.60 8.20
PNW 171117C00085000 C 11/17/17 85.0 2.80 3.20
PNW 171117C00090000 C 11/17/17 90.0 0.35 0.55
PNW 171117C00095000 C 11/17/17 95.0 0.00 0.40
PNW 171117C00100000 C 11/17/17 100.0 0.00 0.35
PNW 171117C00105000 C 11/17/17 105.0 0.00 0.35
PNW 171117C00110000 C 11/17/17 110.0 0.00 0.35
PNW 171117C00115000 C 11/17/17 115.0 0.00 0.35
PNW 171117C00120000 C 11/17/17 120.0 0.00 0.35
PNW 171117C00125000 C 11/17/17 125.0 0.00 0.35
PNW 171117C00130000 C 11/17/17 130.0 0.00 0.35
PNW 171117P00045000 P 11/17/17 45.0 0.00 0.35
PNW 171117P00050000 P 11/17/17 50.0 0.00 0.35
PNW 171117P00055000 P 11/17/17 55.0 0.00 0.35
PNW 171117P00060000 P 11/17/17 60.0 0.00 0.40
PNW 171117P00065000 P 11/17/17 65.0 0.00 0.40
PNW 171117P00070000 P 11/17/17 70.0 0.00 0.40
PNW 171117P00075000 P 11/17/17 75.0 0.00 0.45
PNW 171117P00080000 P 11/17/17 80.0 0.10 0.30
PNW 171117P00085000 P 11/17/17 85.0 0.60 0.90
PNW 171117P00090000 P 11/17/17 90.0 3.20 3.60
PNW 171117P00095000 P 11/17/17 95.0 7.20 9.30
PNW 171117P00100000 P 11/17/17 100.0 12.00 14.90
PNW 171117P00105000 P 11/17/17 105.0 16.50 20.30
PNW 171117P00110000 P 11/17/17 110.0 21.40 25.10
PNW 171117P00115000 P 11/17/17 115.0 26.00 30.50
PNW 171117P00120000 P 11/17/17 120.0 31.20 35.30
PNW 171117P00125000 P 11/17/17 125.0 36.00 40.50
PNW 171117P00130000 P 11/17/17 130.0 42.20 43.50
PNW 180119C00045000 C 01/19/18 45.0 42.40 43.30
PNW 180119C00050000 C 01/19/18 50.0 35.00 39.60
PNW 180119C00055000 C 01/19/18 55.0 30.00 34.60
PNW 180119C00060000 C 01/19/18 60.0 25.10 29.50
PNW 180119C00065000 C 01/19/18 65.0 20.10 24.50
PNW 180119C00070000 C 01/19/18 70.0 15.00 19.60
PNW 180119C00075000 C 01/19/18 75.0 12.40 13.30
PNW 180119C00080000 C 01/19/18 80.0 7.70 8.20
PNW 180119C00085000 C 01/19/18 85.0 3.50 4.10
PNW 180119C00090000 C 01/19/18 90.0 1.25 1.45
PNW 180119C00095000 C 01/19/18 95.0 0.25 0.40
PNW 180119C00100000 C 01/19/18 100.0 0.00 0.20
PNW 180119C00105000 C 01/19/18 105.0 0.00 0.45
PNW 180119C00110000 C 01/19/18 110.0 0.00 0.45
PNW 180119C00115000 C 01/19/18 115.0 0.00 0.45
PNW 180119C00120000 C 01/19/18 120.0 0.00 0.45
PNW 180119C00125000 C 01/19/18 125.0 0.00 0.45
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 0.50
PNW 180119P00070000 P 01/19/18 70.0 0.00 0.60
PNW 180119P00075000 P 01/19/18 75.0 0.15 0.35
PNW 180119P00080000 P 01/19/18 80.0 0.45 0.70
PNW 180119P00085000 P 01/19/18 85.0 1.35 1.70
PNW 180119P00090000 P 01/19/18 90.0 3.90 4.20
PNW 180119P00095000 P 01/19/18 95.0 7.80 10.80
PNW 180119P00100000 P 01/19/18 100.0 11.10 15.40
PNW 180119P00105000 P 01/19/18 105.0 16.00 20.50
PNW 180119P00110000 P 01/19/18 110.0 21.10 25.40
PNW 180119P00115000 P 01/19/18 115.0 26.00 30.50
PNW 180119P00120000 P 01/19/18 120.0 31.00 35.50
PNW 180119P00125000 P 01/19/18 125.0 37.70 38.90
PNW 180420C00045000 C 04/20/18 45.0 41.70 43.70
PNW 180420C00050000 C 04/20/18 50.0 35.00 39.60
PNW 180420C00055000 C 04/20/18 55.0 30.00 34.60
PNW 180420C00060000 C 04/20/18 60.0 25.00 29.60
PNW 180420C00065000 C 04/20/18 65.0 20.00 24.60
PNW 180420C00070000 C 04/20/18 70.0 15.00 19.70
PNW 180420C00075000 C 04/20/18 75.0 10.00 14.80
PNW 180420C00080000 C 04/20/18 80.0 7.80 8.70
PNW 180420C00085000 C 04/20/18 85.0 4.60 5.00
PNW 180420C00090000 C 04/20/18 90.0 2.05 2.60
PNW 180420C00095000 C 04/20/18 95.0 0.80 1.10
PNW 180420C00100000 C 04/20/18 100.0 0.25 0.40
PNW 180420C00105000 C 04/20/18 105.0 0.00 0.60
PNW 180420C00110000 C 04/20/18 110.0 0.00 0.50
PNW 180420C00115000 C 04/20/18 115.0 0.00 1.15
PNW 180420C00120000 C 04/20/18 120.0 0.00 1.15
PNW 180420C00125000 C 04/20/18 125.0 0.00 1.15
PNW 180420C00130000 C 04/20/18 130.0 0.00 0.55
PNW 180420P00045000 P 04/20/18 45.0 0.00 0.60
PNW 180420P00050000 P 04/20/18 50.0 0.00 0.60
PNW 180420P00055000 P 04/20/18 55.0 0.00 0.65
PNW 180420P00060000 P 04/20/18 60.0 0.00 0.65
PNW 180420P00065000 P 04/20/18 65.0 0.00 0.70
PNW 180420P00070000 P 04/20/18 70.0 0.25 0.40
PNW 180420P00075000 P 04/20/18 75.0 0.55 0.75
PNW 180420P00080000 P 04/20/18 80.0 1.15 1.50
PNW 180420P00085000 P 04/20/18 85.0 2.60 2.85
PNW 180420P00090000 P 04/20/18 90.0 5.00 5.60
PNW 180420P00095000 P 04/20/18 95.0 8.70 9.20
PNW 180420P00100000 P 04/20/18 100.0 11.50 16.00
PNW 180420P00105000 P 04/20/18 105.0 16.30 21.00
PNW 180420P00110000 P 04/20/18 110.0 21.20 26.00
PNW 180420P00115000 P 04/20/18 115.0 26.20 31.00
PNW 180420P00120000 P 04/20/18 120.0 31.20 36.00
PNW 180420P00125000 P 04/20/18 125.0 36.20 41.00
PNW 180420P00130000 P 04/20/18 130.0 41.80 44.50

OPRA data is delayed 15 minutes.