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 (2017-01-27)Premium Content

Pinnacle West Capital Corp (PNW)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 170217C00040000 C 02/17/17 40.0 34.70 38.10
PNW 170217C00045000 C 02/17/17 45.0 30.00 34.50
PNW 170217C00050000 C 02/17/17 50.0 25.00 29.50
PNW 170217C00055000 C 02/17/17 55.0 20.00 24.50
PNW 170217C00060000 C 02/17/17 60.0 15.00 19.50
PNW 170217C00065000 C 02/17/17 65.0 10.00 14.50
PNW 170217C00070000 C 02/17/17 70.0 5.00 9.40
PNW 170217C00075000 C 02/17/17 75.0 2.60 3.00
PNW 170217C00080000 C 02/17/17 80.0 0.20 0.40
PNW 170217C00085000 C 02/17/17 85.0 0.00 0.50
PNW 170217C00090000 C 02/17/17 90.0 0.00 0.50
PNW 170217C00095000 C 02/17/17 95.0 0.00 0.50
PNW 170217C00100000 C 02/17/17 100.0 0.00 0.50
PNW 170217C00105000 C 02/17/17 105.0 0.00 0.50
PNW 170217C00110000 C 02/17/17 110.0 0.00 0.50
PNW 170217C00115000 C 02/17/17 115.0 0.00 0.50
PNW 170217P00040000 P 02/17/17 40.0 0.00 0.50
PNW 170217P00045000 P 02/17/17 45.0 0.00 0.50
PNW 170217P00050000 P 02/17/17 50.0 0.00 0.50
PNW 170217P00055000 P 02/17/17 55.0 0.00 0.50
PNW 170217P00060000 P 02/17/17 60.0 0.00 0.50
PNW 170217P00065000 P 02/17/17 65.0 0.00 0.45
PNW 170217P00070000 P 02/17/17 70.0 0.00 0.20
PNW 170217P00075000 P 02/17/17 75.0 0.55 0.95
PNW 170217P00080000 P 02/17/17 80.0 2.70 3.60
PNW 170217P00085000 P 02/17/17 85.0 6.00 10.90
PNW 170217P00090000 P 02/17/17 90.0 11.00 15.50
PNW 170217P00095000 P 02/17/17 95.0 16.00 20.90
PNW 170217P00100000 P 02/17/17 100.0 21.10 26.00
PNW 170217P00105000 P 02/17/17 105.0 26.00 31.00
PNW 170217P00110000 P 02/17/17 110.0 31.00 36.00
PNW 170217P00115000 P 02/17/17 115.0 36.00 41.00
PNW 170317C00040000 C 03/17/17 40.0 34.80 38.10
PNW 170317C00045000 C 03/17/17 45.0 30.00 34.50
PNW 170317C00050000 C 03/17/17 50.0 25.00 29.50
PNW 170317C00055000 C 03/17/17 55.0 20.00 24.50
PNW 170317C00060000 C 03/17/17 60.0 15.00 19.30
PNW 170317C00065000 C 03/17/17 65.0 10.00 14.50
PNW 170317C00070000 C 03/17/17 70.0 5.00 9.50
PNW 170317C00075000 C 03/17/17 75.0 3.10 3.60
PNW 170317C00080000 C 03/17/17 80.0 0.60 1.00
PNW 170317C00085000 C 03/17/17 85.0 0.00 0.45
PNW 170317C00090000 C 03/17/17 90.0 0.00 0.50
PNW 170317C00095000 C 03/17/17 95.0 0.00 5.00
PNW 170317C00100000 C 03/17/17 100.0 0.00 0.50
PNW 170317C00105000 C 03/17/17 105.0 0.00 5.00
PNW 170317C00110000 C 03/17/17 110.0 0.00 5.00
PNW 170317C00115000 C 03/17/17 115.0 0.00 0.50
PNW 170317P00040000 P 03/17/17 40.0 0.00 0.50
PNW 170317P00045000 P 03/17/17 45.0 0.00 2.15
PNW 170317P00050000 P 03/17/17 50.0 0.00 2.15
PNW 170317P00055000 P 03/17/17 55.0 0.00 2.15
PNW 170317P00060000 P 03/17/17 60.0 0.00 0.45
PNW 170317P00065000 P 03/17/17 65.0 0.00 0.50
PNW 170317P00070000 P 03/17/17 70.0 0.30 0.65
PNW 170317P00075000 P 03/17/17 75.0 1.20 1.65
PNW 170317P00080000 P 03/17/17 80.0 3.60 4.20
PNW 170317P00085000 P 03/17/17 85.0 6.30 11.00
PNW 170317P00090000 P 03/17/17 90.0 11.00 15.50
PNW 170317P00095000 P 03/17/17 95.0 16.00 20.90
PNW 170317P00100000 P 03/17/17 100.0 21.00 25.50
PNW 170317P00105000 P 03/17/17 105.0 26.00 30.50
PNW 170317P00110000 P 03/17/17 110.0 31.00 35.90
PNW 170317P00115000 P 03/17/17 115.0 36.10 40.80
PNW 170421C00040000 C 04/21/17 40.0 36.10 38.20
PNW 170421C00045000 C 04/21/17 45.0 30.00 34.70
PNW 170421C00050000 C 04/21/17 50.0 25.00 29.70
PNW 170421C00055000 C 04/21/17 55.0 20.00 24.70
PNW 170421C00060000 C 04/21/17 60.0 15.00 19.50
PNW 170421C00065000 C 04/21/17 65.0 10.00 14.50
PNW 170421C00070000 C 04/21/17 70.0 7.40 8.10
PNW 170421C00075000 C 04/21/17 75.0 3.60 4.10
PNW 170421C00080000 C 04/21/17 80.0 1.05 1.65
PNW 170421C00085000 C 04/21/17 85.0 0.00 0.85
PNW 170421C00090000 C 04/21/17 90.0 0.00 5.00
PNW 170421C00095000 C 04/21/17 95.0 0.00 2.10
PNW 170421C00100000 C 04/21/17 100.0 0.00 2.10
PNW 170421C00105000 C 04/21/17 105.0 0.00 2.10
PNW 170421C00110000 C 04/21/17 110.0 0.00 2.10
PNW 170421C00115000 C 04/21/17 115.0 0.00 2.10
PNW 170421P00040000 P 04/21/17 40.0 0.00 2.05
PNW 170421P00045000 P 04/21/17 45.0 0.00 2.10
PNW 170421P00050000 P 04/21/17 50.0 0.00 2.10
PNW 170421P00055000 P 04/21/17 55.0 0.00 0.50
PNW 170421P00060000 P 04/21/17 60.0 0.00 0.50
PNW 170421P00065000 P 04/21/17 65.0 0.05 0.60
PNW 170421P00070000 P 04/21/17 70.0 0.60 1.05
PNW 170421P00075000 P 04/21/17 75.0 1.60 2.30
PNW 170421P00080000 P 04/21/17 80.0 4.10 4.70
PNW 170421P00085000 P 04/21/17 85.0 6.20 11.00
PNW 170421P00090000 P 04/21/17 90.0 11.00 15.90
PNW 170421P00095000 P 04/21/17 95.0 16.00 20.90
PNW 170421P00100000 P 04/21/17 100.0 21.00 25.90
PNW 170421P00105000 P 04/21/17 105.0 26.00 30.90
PNW 170421P00110000 P 04/21/17 110.0 31.00 35.90
PNW 170421P00115000 P 04/21/17 115.0 36.00 40.30
PNW 170721C00040000 C 07/21/17 40.0 35.90 38.50
PNW 170721C00045000 C 07/21/17 45.0 30.00 34.70
PNW 170721C00050000 C 07/21/17 50.0 25.00 29.70
PNW 170721C00055000 C 07/21/17 55.0 20.00 24.70
PNW 170721C00060000 C 07/21/17 60.0 15.00 19.70
PNW 170721C00065000 C 07/21/17 65.0 10.00 14.80
PNW 170721C00070000 C 07/21/17 70.0 8.00 8.70
PNW 170721C00075000 C 07/21/17 75.0 4.50 4.80
PNW 170721C00080000 C 07/21/17 80.0 1.80 2.60
PNW 170721C00085000 C 07/21/17 85.0 0.50 1.15
PNW 170721C00090000 C 07/21/17 90.0 0.00 1.05
PNW 170721C00095000 C 07/21/17 95.0 0.00 5.00
PNW 170721C00100000 C 07/21/17 100.0 0.00 2.00
PNW 170721C00105000 C 07/21/17 105.0 0.00 3.40
PNW 170721C00110000 C 07/21/17 110.0 0.00 2.00
PNW 170721P00040000 P 07/21/17 40.0 0.00 2.00
PNW 170721P00045000 P 07/21/17 45.0 0.00 5.00
PNW 170721P00050000 P 07/21/17 50.0 0.00 0.50
PNW 170721P00055000 P 07/21/17 55.0 0.00 0.60
PNW 170721P00060000 P 07/21/17 60.0 0.05 0.80
PNW 170721P00065000 P 07/21/17 65.0 0.65 1.20
PNW 170721P00070000 P 07/21/17 70.0 1.50 2.10
PNW 170721P00075000 P 07/21/17 75.0 2.85 3.70
PNW 170721P00080000 P 07/21/17 80.0 5.40 6.00
PNW 170721P00085000 P 07/21/17 85.0 7.20 9.70
PNW 170721P00090000 P 07/21/17 90.0 11.60 16.50
PNW 170721P00095000 P 07/21/17 95.0 17.10 20.70
PNW 170721P00100000 P 07/21/17 100.0 21.40 26.00
PNW 170721P00105000 P 07/21/17 105.0 26.50 31.00
PNW 170721P00110000 P 07/21/17 110.0 32.50 35.20

OPRA data is delayed 15 minutes.