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 (2016-10-28)Premium Content

Pinnacle West Capital Corp (PNW)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 161216C00040000 C 12/16/16 40.0 32.80 34.60
PNW 161216C00045000 C 12/16/16 45.0 26.20 31.00
PNW 161216C00050000 C 12/16/16 50.0 21.20 26.00
PNW 161216C00055000 C 12/16/16 55.0 16.50 21.00
PNW 161216C00060000 C 12/16/16 60.0 11.50 16.00
PNW 161216C00065000 C 12/16/16 65.0 6.80 11.00
PNW 161216C00070000 C 12/16/16 70.0 2.80 5.00
PNW 161216C00075000 C 12/16/16 75.0 0.30 0.70
PNW 161216C00080000 C 12/16/16 80.0 0.00 0.45
PNW 161216C00085000 C 12/16/16 85.0 0.00 5.00
PNW 161216C00090000 C 12/16/16 90.0 0.00 4.90
PNW 161216C00095000 C 12/16/16 95.0 0.00 5.00
PNW 161216C00100000 C 12/16/16 100.0 0.00 4.90
PNW 161216C00105000 C 12/16/16 105.0 0.00 5.00
PNW 161216C00110000 C 12/16/16 110.0 0.00 0.80
PNW 161216P00040000 P 12/16/16 40.0 0.00 0.50
PNW 161216P00045000 P 12/16/16 45.0 0.00 0.75
PNW 161216P00050000 P 12/16/16 50.0 0.00 4.90
PNW 161216P00055000 P 12/16/16 55.0 0.00 4.90
PNW 161216P00060000 P 12/16/16 60.0 0.00 0.45
PNW 161216P00065000 P 12/16/16 65.0 0.00 0.50
PNW 161216P00070000 P 12/16/16 70.0 0.10 0.65
PNW 161216P00075000 P 12/16/16 75.0 1.65 2.35
PNW 161216P00080000 P 12/16/16 80.0 5.20 8.30
PNW 161216P00085000 P 12/16/16 85.0 9.10 13.90
PNW 161216P00090000 P 12/16/16 90.0 14.10 18.90
PNW 161216P00095000 P 12/16/16 95.0 19.00 23.80
PNW 161216P00100000 P 12/16/16 100.0 24.10 28.90
PNW 161216P00105000 P 12/16/16 105.0 29.00 33.80
PNW 161216P00110000 P 12/16/16 110.0 35.30 37.30
PNW 170120C00040000 C 01/20/17 40.0 31.60 35.90
PNW 170120C00045000 C 01/20/17 45.0 26.20 31.00
PNW 170120C00050000 C 01/20/17 50.0 21.50 26.00
PNW 170120C00055000 C 01/20/17 55.0 16.50 21.00
PNW 170120C00060000 C 01/20/17 60.0 11.50 16.20
PNW 170120C00065000 C 01/20/17 65.0 6.60 11.40
PNW 170120C00070000 C 01/20/17 70.0 4.10 6.30
PNW 170120C00075000 C 01/20/17 75.0 1.10 1.65
PNW 170120C00080000 C 01/20/17 80.0 0.00 0.50
PNW 170120C00085000 C 01/20/17 85.0 0.00 0.50
PNW 170120C00090000 C 01/20/17 90.0 0.00 1.20
PNW 170120C00095000 C 01/20/17 95.0 0.00 1.25
PNW 170120C00100000 C 01/20/17 100.0 0.00 1.25
PNW 170120C00105000 C 01/20/17 105.0 0.00 1.30
PNW 170120P00040000 P 01/20/17 40.0 0.00 5.00
PNW 170120P00045000 P 01/20/17 45.0 0.00 4.80
PNW 170120P00050000 P 01/20/17 50.0 0.00 3.90
PNW 170120P00055000 P 01/20/17 55.0 0.00 0.50
PNW 170120P00060000 P 01/20/17 60.0 0.00 0.50
PNW 170120P00065000 P 01/20/17 65.0 0.05 0.60
PNW 170120P00070000 P 01/20/17 70.0 0.70 1.10
PNW 170120P00075000 P 01/20/17 75.0 2.40 3.00
PNW 170120P00080000 P 01/20/17 80.0 5.40 7.40
PNW 170120P00085000 P 01/20/17 85.0 9.00 13.80
PNW 170120P00090000 P 01/20/17 90.0 14.10 18.90
PNW 170120P00095000 P 01/20/17 95.0 19.00 23.80
PNW 170120P00100000 P 01/20/17 100.0 24.00 28.80
PNW 170120P00105000 P 01/20/17 105.0 30.30 33.10
PNW 170421C00040000 C 04/21/17 40.0 32.00 35.80
PNW 170421C00045000 C 04/21/17 45.0 26.20 31.00
PNW 170421C00050000 C 04/21/17 50.0 21.20 26.00
PNW 170421C00055000 C 04/21/17 55.0 17.10 21.30
PNW 170421C00060000 C 04/21/17 60.0 13.50 16.40
PNW 170421C00065000 C 04/21/17 65.0 8.60 10.60
PNW 170421C00070000 C 04/21/17 70.0 4.90 6.40
PNW 170421C00075000 C 04/21/17 75.0 2.35 2.85
PNW 170421C00080000 C 04/21/17 80.0 0.80 1.25
PNW 170421C00085000 C 04/21/17 85.0 0.00 0.80
PNW 170421C00090000 C 04/21/17 90.0 0.00 0.50
PNW 170421C00095000 C 04/21/17 95.0 0.00 1.05
PNW 170421C00100000 C 04/21/17 100.0 0.00 1.00
PNW 170421C00105000 C 04/21/17 105.0 0.00 1.65
PNW 170421C00110000 C 04/21/17 110.0 0.00 1.05
PNW 170421C00115000 C 04/21/17 115.0 0.00 1.05
PNW 170421P00040000 P 04/21/17 40.0 0.00 1.65
PNW 170421P00045000 P 04/21/17 45.0 0.00 0.50
PNW 170421P00050000 P 04/21/17 50.0 0.00 0.50
PNW 170421P00055000 P 04/21/17 55.0 0.00 0.65
PNW 170421P00060000 P 04/21/17 60.0 0.10 0.85
PNW 170421P00065000 P 04/21/17 65.0 0.90 1.40
PNW 170421P00070000 P 04/21/17 70.0 2.05 2.55
PNW 170421P00075000 P 04/21/17 75.0 4.10 4.80
PNW 170421P00080000 P 04/21/17 80.0 6.70 8.80
PNW 170421P00085000 P 04/21/17 85.0 10.50 13.60
PNW 170421P00090000 P 04/21/17 90.0 14.60 19.40
PNW 170421P00095000 P 04/21/17 95.0 19.50 24.40
PNW 170421P00100000 P 04/21/17 100.0 24.50 29.00
PNW 170421P00105000 P 04/21/17 105.0 29.50 34.30
PNW 170421P00110000 P 04/21/17 110.0 34.50 39.30
PNW 170421P00115000 P 04/21/17 115.0 40.60 43.60
PNW 170721C00040000 C 07/21/17 40.0 32.30 35.00
PNW 170721C00045000 C 07/21/17 45.0 26.50 31.20
PNW 170721C00050000 C 07/21/17 50.0 21.60 26.30
PNW 170721C00055000 C 07/21/17 55.0 16.60 21.40
PNW 170721C00060000 C 07/21/17 60.0 13.50 16.70
PNW 170721C00065000 C 07/21/17 65.0 9.10 12.30
PNW 170721C00070000 C 07/21/17 70.0 5.80 6.80
PNW 170721C00075000 C 07/21/17 75.0 3.10 3.80
PNW 170721C00080000 C 07/21/17 80.0 1.50 2.15
PNW 170721C00085000 C 07/21/17 85.0 0.00 1.35
PNW 170721C00090000 C 07/21/17 90.0 0.00 1.20
PNW 170721C00095000 C 07/21/17 95.0 0.00 0.50
PNW 170721C00100000 C 07/21/17 100.0 0.00 4.80
PNW 170721C00105000 C 07/21/17 105.0 0.00 5.00
PNW 170721C00110000 C 07/21/17 110.0 0.00 4.90
PNW 170721P00040000 P 07/21/17 40.0 0.00 0.55
PNW 170721P00045000 P 07/21/17 45.0 0.00 0.60
PNW 170721P00050000 P 07/21/17 50.0 0.00 0.75
PNW 170721P00055000 P 07/21/17 55.0 0.25 0.90
PNW 170721P00060000 P 07/21/17 60.0 0.90 1.80
PNW 170721P00065000 P 07/21/17 65.0 1.75 2.20
PNW 170721P00070000 P 07/21/17 70.0 3.10 3.70
PNW 170721P00075000 P 07/21/17 75.0 5.30 6.20
PNW 170721P00080000 P 07/21/17 80.0 8.00 10.70
PNW 170721P00085000 P 07/21/17 85.0 11.70 13.70
PNW 170721P00090000 P 07/21/17 90.0 15.20 20.00
PNW 170721P00095000 P 07/21/17 95.0 20.00 24.90
PNW 170721P00100000 P 07/21/17 100.0 25.20 29.90
PNW 170721P00105000 P 07/21/17 105.0 30.10 34.80
PNW 170721P00110000 P 07/21/17 110.0 36.10 38.90

OPRA data is delayed 15 minutes.