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 Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 170317C00040000 C 03/17/17 40.0 39.10 43.80
PNW 170317C00045000 C 03/17/17 45.0 34.10 38.80
PNW 170317C00050000 C 03/17/17 50.0 29.10 33.80
PNW 170317C00055000 C 03/17/17 55.0 24.00 28.80
PNW 170317C00060000 C 03/17/17 60.0 19.20 23.70
PNW 170317C00065000 C 03/17/17 65.0 14.10 18.60
PNW 170317C00070000 C 03/17/17 70.0 9.20 13.90
PNW 170317C00075000 C 03/17/17 75.0 4.40 8.90
PNW 170317C00080000 C 03/17/17 80.0 1.75 2.10
PNW 170317C00085000 C 03/17/17 85.0 0.00 0.35
PNW 170317C00090000 C 03/17/17 90.0 0.00 1.30
PNW 170317C00095000 C 03/17/17 95.0 0.00 1.25
PNW 170317C00100000 C 03/17/17 100.0 0.00 1.25
PNW 170317C00105000 C 03/17/17 105.0 0.00 1.30
PNW 170317C00110000 C 03/17/17 110.0 0.00 1.25
PNW 170317C00115000 C 03/17/17 115.0 0.00 1.30
PNW 170317P00040000 P 03/17/17 40.0 0.00 1.20
PNW 170317P00045000 P 03/17/17 45.0 0.00 1.25
PNW 170317P00050000 P 03/17/17 50.0 0.00 1.30
PNW 170317P00055000 P 03/17/17 55.0 0.00 1.20
PNW 170317P00060000 P 03/17/17 60.0 0.00 1.30
PNW 170317P00065000 P 03/17/17 65.0 0.00 1.30
PNW 170317P00070000 P 03/17/17 70.0 0.00 0.85
PNW 170317P00075000 P 03/17/17 75.0 0.00 0.30
PNW 170317P00080000 P 03/17/17 80.0 0.50 0.75
PNW 170317P00085000 P 03/17/17 85.0 1.35 5.70
PNW 170317P00090000 P 03/17/17 90.0 6.50 10.50
PNW 170317P00095000 P 03/17/17 95.0 11.60 15.50
PNW 170317P00100000 P 03/17/17 100.0 16.60 20.50
PNW 170317P00105000 P 03/17/17 105.0 21.50 25.90
PNW 170317P00110000 P 03/17/17 110.0 26.30 30.90
PNW 170317P00115000 P 03/17/17 115.0 31.60 35.50
PNW 170421C00040000 C 04/21/17 40.0 39.20 43.80
PNW 170421C00045000 C 04/21/17 45.0 34.10 38.80
PNW 170421C00050000 C 04/21/17 50.0 29.10 33.80
PNW 170421C00055000 C 04/21/17 55.0 24.10 28.80
PNW 170421C00060000 C 04/21/17 60.0 19.10 23.90
PNW 170421C00065000 C 04/21/17 65.0 14.00 18.80
PNW 170421C00070000 C 04/21/17 70.0 9.60 13.90
PNW 170421C00075000 C 04/21/17 75.0 4.60 6.80
PNW 170421C00080000 C 04/21/17 80.0 2.40 2.80
PNW 170421C00085000 C 04/21/17 85.0 0.35 0.60
PNW 170421C00090000 C 04/21/17 90.0 0.00 0.80
PNW 170421C00095000 C 04/21/17 95.0 0.00 1.30
PNW 170421C00100000 C 04/21/17 100.0 0.00 1.20
PNW 170421C00105000 C 04/21/17 105.0 0.00 1.25
PNW 170421C00110000 C 04/21/17 110.0 0.00 1.25
PNW 170421C00115000 C 04/21/17 115.0 0.00 1.20
PNW 170421P00040000 P 04/21/17 40.0 0.00 1.25
PNW 170421P00045000 P 04/21/17 45.0 0.00 0.75
PNW 170421P00050000 P 04/21/17 50.0 0.00 0.80
PNW 170421P00055000 P 04/21/17 55.0 0.00 0.90
PNW 170421P00060000 P 04/21/17 60.0 0.00 0.85
PNW 170421P00065000 P 04/21/17 65.0 0.00 0.80
PNW 170421P00070000 P 04/21/17 70.0 0.00 0.50
PNW 170421P00075000 P 04/21/17 75.0 0.30 0.65
PNW 170421P00080000 P 04/21/17 80.0 1.20 1.85
PNW 170421P00085000 P 04/21/17 85.0 4.10 4.60
PNW 170421P00090000 P 04/21/17 90.0 6.50 10.80
PNW 170421P00095000 P 04/21/17 95.0 11.50 16.00
PNW 170421P00100000 P 04/21/17 100.0 16.50 21.00
PNW 170421P00105000 P 04/21/17 105.0 21.50 26.00
PNW 170421P00110000 P 04/21/17 110.0 26.50 31.00
PNW 170421P00115000 P 04/21/17 115.0 31.50 35.90
PNW 170721C00040000 C 07/21/17 40.0 39.10 43.80
PNW 170721C00045000 C 07/21/17 45.0 34.10 38.80
PNW 170721C00050000 C 07/21/17 50.0 29.10 33.80
PNW 170721C00055000 C 07/21/17 55.0 24.10 28.80
PNW 170721C00060000 C 07/21/17 60.0 19.10 23.90
PNW 170721C00065000 C 07/21/17 65.0 14.10 19.00
PNW 170721C00070000 C 07/21/17 70.0 9.60 14.30
PNW 170721C00075000 C 07/21/17 75.0 7.00 7.70
PNW 170721C00080000 C 07/21/17 80.0 3.30 4.30
PNW 170721C00085000 C 07/21/17 85.0 1.05 2.05
PNW 170721C00090000 C 07/21/17 90.0 0.00 0.90
PNW 170721C00095000 C 07/21/17 95.0 0.00 1.10
PNW 170721C00100000 C 07/21/17 100.0 0.00 1.10
PNW 170721C00105000 C 07/21/17 105.0 0.00 5.00
PNW 170721C00110000 C 07/21/17 110.0 0.00 1.05
PNW 170721P00040000 P 07/21/17 40.0 0.00 2.45
PNW 170721P00045000 P 07/21/17 45.0 0.00 1.75
PNW 170721P00050000 P 07/21/17 50.0 0.00 1.80
PNW 170721P00055000 P 07/21/17 55.0 0.00 4.90
PNW 170721P00060000 P 07/21/17 60.0 0.00 1.15
PNW 170721P00065000 P 07/21/17 65.0 0.00 1.20
PNW 170721P00070000 P 07/21/17 70.0 0.05 1.10
PNW 170721P00075000 P 07/21/17 75.0 1.10 1.95
PNW 170721P00080000 P 07/21/17 80.0 2.50 3.50
PNW 170721P00085000 P 07/21/17 85.0 5.40 6.20
PNW 170721P00090000 P 07/21/17 90.0 7.40 11.90
PNW 170721P00095000 P 07/21/17 95.0 12.00 16.50
PNW 170721P00100000 P 07/21/17 100.0 17.00 21.50
PNW 170721P00105000 P 07/21/17 105.0 22.00 26.50
PNW 170721P00110000 P 07/21/17 110.0 26.80 31.20
PNW 171020C00040000 C 10/20/17 40.0 39.20 43.30
PNW 171020C00045000 C 10/20/17 45.0 34.10 38.80
PNW 171020C00050000 C 10/20/17 50.0 29.10 33.80
PNW 171020C00055000 C 10/20/17 55.0 24.10 28.90
PNW 171020C00060000 C 10/20/17 60.0 19.10 24.00
PNW 171020C00065000 C 10/20/17 65.0 14.20 19.00
PNW 171020C00070000 C 10/20/17 70.0 10.00 12.40
PNW 171020C00075000 C 10/20/17 75.0 7.50 8.50
PNW 171020C00080000 C 10/20/17 80.0 3.90 5.20
PNW 171020C00085000 C 10/20/17 85.0 1.65 3.00
PNW 171020C00090000 C 10/20/17 90.0 0.50 1.65
PNW 171020C00095000 C 10/20/17 95.0 0.00 4.80
PNW 171020C00100000 C 10/20/17 100.0 0.00 1.30
PNW 171020C00105000 C 10/20/17 105.0 0.00 5.00
PNW 171020C00110000 C 10/20/17 110.0 0.00 2.85
PNW 171020C00115000 C 10/20/17 115.0 0.00 2.80
PNW 171020P00040000 P 10/20/17 40.0 0.00 2.75
PNW 171020P00045000 P 10/20/17 45.0 0.00 2.90
PNW 171020P00050000 P 10/20/17 50.0 0.00 1.30
PNW 171020P00055000 P 10/20/17 55.0 0.00 1.25
PNW 171020P00060000 P 10/20/17 60.0 0.00 1.45
PNW 171020P00065000 P 10/20/17 65.0 0.10 1.20
PNW 171020P00070000 P 10/20/17 70.0 0.95 1.85
PNW 171020P00075000 P 10/20/17 75.0 1.80 2.95
PNW 171020P00080000 P 10/20/17 80.0 3.40 4.80
PNW 171020P00085000 P 10/20/17 85.0 6.30 7.50
PNW 171020P00090000 P 10/20/17 90.0 8.20 11.20
PNW 171020P00095000 P 10/20/17 95.0 12.70 17.40
PNW 171020P00100000 P 10/20/17 100.0 17.40 21.90
PNW 171020P00105000 P 10/20/17 105.0 22.30 27.00
PNW 171020P00110000 P 10/20/17 110.0 27.20 31.90
PNW 171020P00115000 P 10/20/17 115.0 32.30 36.70

OPRA data is delayed 15 minutes.