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 (2016-07-29)Premium Content

Pinnacle West Capital Corp (PNW)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 160819C00040000 C 08/19/16 40.0 38.40 39.50
PNW 160819C00045000 C 08/19/16 45.0 31.60 36.00
PNW 160819C00050000 C 08/19/16 50.0 26.60 30.40
PNW 160819C00055000 C 08/19/16 55.0 21.60 24.60
PNW 160819C00060000 C 08/19/16 60.0 16.60 19.60
PNW 160819C00065000 C 08/19/16 65.0 11.60 16.00
PNW 160819C00070000 C 08/19/16 70.0 8.30 9.40
PNW 160819C00075000 C 08/19/16 75.0 3.30 4.40
PNW 160819C00080000 C 08/19/16 80.0 0.50 0.80
PNW 160819C00085000 C 08/19/16 85.0 0.05 0.25
PNW 160819C00090000 C 08/19/16 90.0 0.00 0.45
PNW 160819C00095000 C 08/19/16 95.0 0.00 0.45
PNW 160819C00100000 C 08/19/16 100.0 0.00 0.45
PNW 160819C00105000 C 08/19/16 105.0 0.00 0.45
PNW 160819C00110000 C 08/19/16 110.0 0.00 0.45
PNW 160819C00115000 C 08/19/16 115.0 0.00 0.40
PNW 160819P00040000 P 08/19/16 40.0 0.00 0.40
PNW 160819P00045000 P 08/19/16 45.0 0.00 0.85
PNW 160819P00050000 P 08/19/16 50.0 0.00 0.85
PNW 160819P00055000 P 08/19/16 55.0 0.00 0.45
PNW 160819P00060000 P 08/19/16 60.0 0.00 0.50
PNW 160819P00065000 P 08/19/16 65.0 0.00 0.50
PNW 160819P00070000 P 08/19/16 70.0 0.00 0.55
PNW 160819P00075000 P 08/19/16 75.0 0.35 0.70
PNW 160819P00080000 P 08/19/16 80.0 2.15 2.70
PNW 160819P00085000 P 08/19/16 85.0 5.70 7.80
PNW 160819P00090000 P 08/19/16 90.0 9.70 14.00
PNW 160819P00095000 P 08/19/16 95.0 14.50 19.00
PNW 160819P00100000 P 08/19/16 100.0 19.70 24.00
PNW 160819P00105000 P 08/19/16 105.0 24.50 29.00
PNW 160819P00110000 P 08/19/16 110.0 29.50 34.00
PNW 160819P00115000 P 08/19/16 115.0 36.20 37.80
PNW 160916C00040000 C 09/16/16 40.0 38.40 39.50
PNW 160916C00045000 C 09/16/16 45.0 31.60 36.30
PNW 160916C00050000 C 09/16/16 50.0 27.80 29.60
PNW 160916C00055000 C 09/16/16 55.0 22.80 24.60
PNW 160916C00060000 C 09/16/16 60.0 17.90 19.60
PNW 160916C00065000 C 09/16/16 65.0 11.60 15.60
PNW 160916C00070000 C 09/16/16 70.0 7.80 9.40
PNW 160916C00075000 C 09/16/16 75.0 3.80 4.30
PNW 160916C00080000 C 09/16/16 80.0 0.95 1.25
PNW 160916C00085000 C 09/16/16 85.0 0.00 0.60
PNW 160916C00090000 C 09/16/16 90.0 0.00 0.45
PNW 160916C00095000 C 09/16/16 95.0 0.00 0.40
PNW 160916C00100000 C 09/16/16 100.0 0.00 0.45
PNW 160916C00105000 C 09/16/16 105.0 0.00 0.40
PNW 160916C00110000 C 09/16/16 110.0 0.00 0.40
PNW 160916C00115000 C 09/16/16 115.0 0.00 0.40
PNW 160916P00040000 P 09/16/16 40.0 0.00 0.40
PNW 160916P00045000 P 09/16/16 45.0 0.00 0.50
PNW 160916P00050000 P 09/16/16 50.0 0.00 0.55
PNW 160916P00055000 P 09/16/16 55.0 0.00 0.55
PNW 160916P00060000 P 09/16/16 60.0 0.00 0.55
PNW 160916P00065000 P 09/16/16 65.0 0.00 0.60
PNW 160916P00070000 P 09/16/16 70.0 0.10 0.60
PNW 160916P00075000 P 09/16/16 75.0 0.95 1.10
PNW 160916P00080000 P 09/16/16 80.0 2.70 3.20
PNW 160916P00085000 P 09/16/16 85.0 5.80 7.60
PNW 160916P00090000 P 09/16/16 90.0 9.60 12.60
PNW 160916P00095000 P 09/16/16 95.0 14.70 19.00
PNW 160916P00100000 P 09/16/16 100.0 19.70 24.00
PNW 160916P00105000 P 09/16/16 105.0 24.70 29.00
PNW 160916P00110000 P 09/16/16 110.0 29.50 34.00
PNW 160916P00115000 P 09/16/16 115.0 35.70 38.80
PNW 161021C00035000 C 10/21/16 35.0 43.40 44.50
PNW 161021C00040000 C 10/21/16 40.0 36.60 40.80
PNW 161021C00045000 C 10/21/16 45.0 33.40 34.50
PNW 161021C00050000 C 10/21/16 50.0 27.80 29.70
PNW 161021C00055000 C 10/21/16 55.0 23.40 24.50
PNW 161021C00060000 C 10/21/16 60.0 18.30 19.50
PNW 161021C00065000 C 10/21/16 65.0 13.40 14.50
PNW 161021C00070000 C 10/21/16 70.0 8.50 9.60
PNW 161021C00075000 C 10/21/16 75.0 4.10 4.70
PNW 161021C00080000 C 10/21/16 80.0 1.55 1.75
PNW 161021C00085000 C 10/21/16 85.0 0.10 0.70
PNW 161021C00090000 C 10/21/16 90.0 0.00 0.50
PNW 161021C00095000 C 10/21/16 95.0 0.00 0.50
PNW 161021C00100000 C 10/21/16 100.0 0.00 0.45
PNW 161021P00035000 P 10/21/16 35.0 0.00 0.50
PNW 161021P00040000 P 10/21/16 40.0 0.00 0.55
PNW 161021P00045000 P 10/21/16 45.0 0.00 0.60
PNW 161021P00050000 P 10/21/16 50.0 0.00 0.60
PNW 161021P00055000 P 10/21/16 55.0 0.00 0.50
PNW 161021P00060000 P 10/21/16 60.0 0.00 0.55
PNW 161021P00065000 P 10/21/16 65.0 0.05 0.55
PNW 161021P00070000 P 10/21/16 70.0 0.35 0.95
PNW 161021P00075000 P 10/21/16 75.0 1.25 1.50
PNW 161021P00080000 P 10/21/16 80.0 3.30 3.70
PNW 161021P00085000 P 10/21/16 85.0 6.50 7.60
PNW 161021P00090000 P 10/21/16 90.0 11.20 13.80
PNW 161021P00095000 P 10/21/16 95.0 16.20 17.30
PNW 161021P00100000 P 10/21/16 100.0 20.70 22.20
PNW 170120C00040000 C 01/20/17 40.0 38.40 39.50
PNW 170120C00045000 C 01/20/17 45.0 33.40 34.50
PNW 170120C00050000 C 01/20/17 50.0 28.40 29.50
PNW 170120C00055000 C 01/20/17 55.0 22.80 26.00
PNW 170120C00060000 C 01/20/17 60.0 18.40 19.50
PNW 170120C00065000 C 01/20/17 65.0 13.40 14.50
PNW 170120C00070000 C 01/20/17 70.0 8.70 10.00
PNW 170120C00075000 C 01/20/17 75.0 4.80 6.20
PNW 170120C00080000 C 01/20/17 80.0 2.25 2.85
PNW 170120C00085000 C 01/20/17 85.0 0.40 1.30
PNW 170120C00090000 C 01/20/17 90.0 0.00 0.50
PNW 170120C00095000 C 01/20/17 95.0 0.00 0.65
PNW 170120C00100000 C 01/20/17 100.0 0.00 0.65
PNW 170120C00105000 C 01/20/17 105.0 0.00 0.50
PNW 170120P00040000 P 01/20/17 40.0 0.00 0.80
PNW 170120P00045000 P 01/20/17 45.0 0.00 0.85
PNW 170120P00050000 P 01/20/17 50.0 0.00 0.85
PNW 170120P00055000 P 01/20/17 55.0 0.00 1.55
PNW 170120P00060000 P 01/20/17 60.0 0.10 0.65
PNW 170120P00065000 P 01/20/17 65.0 0.40 1.30
PNW 170120P00070000 P 01/20/17 70.0 1.15 1.70
PNW 170120P00075000 P 01/20/17 75.0 2.60 3.00
PNW 170120P00080000 P 01/20/17 80.0 4.00 5.20
PNW 170120P00085000 P 01/20/17 85.0 7.50 8.60
PNW 170120P00090000 P 01/20/17 90.0 10.80 14.60
PNW 170120P00095000 P 01/20/17 95.0 16.70 17.70
PNW 170120P00100000 P 01/20/17 100.0 20.10 24.40
PNW 170120P00105000 P 01/20/17 105.0 26.60 27.70

OPRA data is delayed 15 minutes.