Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Pinnacle West Capital Corp (PNW)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 180615C00040000 C Jun 15, 2018 40.0 35.90 38.90
PNW 180615C00045000 C Jun 15, 2018 45.0 30.00 34.90
PNW 180615C00050000 C Jun 15, 2018 50.0 25.80 28.40
PNW 180615C00055000 C Jun 15, 2018 55.0 20.80 23.60
PNW 180615C00060000 C Jun 15, 2018 60.0 16.10 18.50
PNW 180615C00065000 C Jun 15, 2018 65.0 10.80 13.80
PNW 180615C00070000 C Jun 15, 2018 70.0 6.20 9.30
PNW 180615C00075000 C Jun 15, 2018 75.0 2.90 3.20
PNW 180615C00080000 C Jun 15, 2018 80.0 0.25 0.40
PNW 180615C00085000 C Jun 15, 2018 85.0 0.00 0.55
PNW 180615C00090000 C Jun 15, 2018 90.0 0.00 0.50
PNW 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
PNW 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
PNW 180615C00105000 C Jun 15, 2018 105.0 0.00 0.50
PNW 180615C00110000 C Jun 15, 2018 110.0 0.00 0.45
PNW 180615C00115000 C Jun 15, 2018 115.0 0.00 0.45
PNW 180615P00040000 P Jun 15, 2018 40.0 0.00 0.55
PNW 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
PNW 180615P00050000 P Jun 15, 2018 50.0 0.00 0.50
PNW 180615P00055000 P Jun 15, 2018 55.0 0.00 0.20
PNW 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
PNW 180615P00065000 P Jun 15, 2018 65.0 0.00 0.50
PNW 180615P00070000 P Jun 15, 2018 70.0 0.05 0.15
PNW 180615P00075000 P Jun 15, 2018 75.0 0.45 0.55
PNW 180615P00080000 P Jun 15, 2018 80.0 2.60 3.00
PNW 180615P00085000 P Jun 15, 2018 85.0 6.20 8.10
PNW 180615P00090000 P Jun 15, 2018 90.0 11.70 14.20
PNW 180615P00095000 P Jun 15, 2018 95.0 16.70 19.20
PNW 180615P00100000 P Jun 15, 2018 100.0 21.90 23.90
PNW 180615P00105000 P Jun 15, 2018 105.0 25.60 28.80
PNW 180615P00110000 P Jun 15, 2018 110.0 31.80 34.10
PNW 180615P00115000 P Jun 15, 2018 115.0 37.00 38.10
PNW 180720C00050000 C Jul 20, 2018 50.0 27.20 28.30
PNW 180720C00055000 C Jul 20, 2018 55.0 21.10 23.80
PNW 180720C00060000 C Jul 20, 2018 60.0 15.90 19.10
PNW 180720C00065000 C Jul 20, 2018 65.0 11.10 13.40
PNW 180720C00070000 C Jul 20, 2018 70.0 7.90 8.30
PNW 180720C00075000 C Jul 20, 2018 75.0 3.70 4.00
PNW 180720C00080000 C Jul 20, 2018 80.0 0.95 1.15
PNW 180720C00085000 C Jul 20, 2018 85.0 0.05 0.25
PNW 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
PNW 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
PNW 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
PNW 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
PNW 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
PNW 180720C00115000 C Jul 20, 2018 115.0 0.00 0.10
PNW 180720C00120000 C Jul 20, 2018 120.0 0.00 0.10
PNW 180720C00125000 C Jul 20, 2018 125.0 0.00 0.10
PNW 180720C00130000 C Jul 20, 2018 130.0 0.00 0.10
PNW 180720C00135000 C Jul 20, 2018 135.0 0.00 0.10
PNW 180720P00050000 P Jul 20, 2018 50.0 0.00 0.15
PNW 180720P00055000 P Jul 20, 2018 55.0 0.00 0.15
PNW 180720P00060000 P Jul 20, 2018 60.0 0.05 0.10
PNW 180720P00065000 P Jul 20, 2018 65.0 0.10 0.20
PNW 180720P00070000 P Jul 20, 2018 70.0 0.30 0.40
PNW 180720P00075000 P Jul 20, 2018 75.0 1.00 1.20
PNW 180720P00080000 P Jul 20, 2018 80.0 3.00 3.50
PNW 180720P00085000 P Jul 20, 2018 85.0 6.30 8.70
PNW 180720P00090000 P Jul 20, 2018 90.0 10.10 15.00
PNW 180720P00095000 P Jul 20, 2018 95.0 16.50 19.40
PNW 180720P00100000 P Jul 20, 2018 100.0 20.70 24.40
PNW 180720P00105000 P Jul 20, 2018 105.0 25.60 29.30
PNW 180720P00110000 P Jul 20, 2018 110.0 30.20 35.00
PNW 180720P00115000 P Jul 20, 2018 115.0 36.50 39.30
PNW 180720P00120000 P Jul 20, 2018 120.0 41.60 44.30
PNW 180720P00125000 P Jul 20, 2018 125.0 45.50 49.00
PNW 180720P00130000 P Jul 20, 2018 130.0 51.60 54.30
PNW 180720P00135000 P Jul 20, 2018 135.0 56.80 58.50
PNW 181019C00040000 C Oct 19, 2018 40.0 36.60 38.90
PNW 181019C00045000 C Oct 19, 2018 45.0 30.00 34.70
PNW 181019C00050000 C Oct 19, 2018 50.0 25.10 30.00
PNW 181019C00055000 C Oct 19, 2018 55.0 20.00 24.90
PNW 181019C00060000 C Oct 19, 2018 60.0 15.10 20.00
PNW 181019C00065000 C Oct 19, 2018 65.0 10.80 15.10
PNW 181019C00070000 C Oct 19, 2018 70.0 8.50 8.80
PNW 181019C00075000 C Oct 19, 2018 75.0 4.70 5.00
PNW 181019C00080000 C Oct 19, 2018 80.0 1.90 2.25
PNW 181019C00085000 C Oct 19, 2018 85.0 0.65 0.80
PNW 181019C00090000 C Oct 19, 2018 90.0 0.15 0.30
PNW 181019C00095000 C Oct 19, 2018 95.0 0.00 0.20
PNW 181019C00100000 C Oct 19, 2018 100.0 0.00 0.20
PNW 181019C00105000 C Oct 19, 2018 105.0 0.00 0.15
PNW 181019C00110000 C Oct 19, 2018 110.0 0.00 0.25
PNW 181019C00115000 C Oct 19, 2018 115.0 0.00 0.15
PNW 181019P00040000 P Oct 19, 2018 40.0 0.00 0.20
PNW 181019P00045000 P Oct 19, 2018 45.0 0.00 0.25
PNW 181019P00050000 P Oct 19, 2018 50.0 0.00 0.20
PNW 181019P00055000 P Oct 19, 2018 55.0 0.10 0.20
PNW 181019P00060000 P Oct 19, 2018 60.0 0.25 0.35
PNW 181019P00065000 P Oct 19, 2018 65.0 0.50 0.60
PNW 181019P00070000 P Oct 19, 2018 70.0 1.00 1.20
PNW 181019P00075000 P Oct 19, 2018 75.0 2.20 2.45
PNW 181019P00080000 P Oct 19, 2018 80.0 4.40 4.90
PNW 181019P00085000 P Oct 19, 2018 85.0 8.10 8.60
PNW 181019P00090000 P Oct 19, 2018 90.0 10.80 15.50
PNW 181019P00095000 P Oct 19, 2018 95.0 15.60 20.50
PNW 181019P00100000 P Oct 19, 2018 100.0 20.60 25.30
PNW 181019P00105000 P Oct 19, 2018 105.0 25.60 30.50
PNW 181019P00110000 P Oct 19, 2018 110.0 30.60 35.50
PNW 181019P00115000 P Oct 19, 2018 115.0 36.50 38.50
PNW 190118C00040000 C Jan 18, 2019 40.0 36.50 38.60
PNW 190118C00045000 C Jan 18, 2019 45.0 30.00 34.90
PNW 190118C00050000 C Jan 18, 2019 50.0 25.00 29.90
PNW 190118C00055000 C Jan 18, 2019 55.0 20.10 25.00
PNW 190118C00060000 C Jan 18, 2019 60.0 15.50 20.30
PNW 190118C00065000 C Jan 18, 2019 65.0 12.40 13.60
PNW 190118C00070000 C Jan 18, 2019 70.0 8.90 9.70
PNW 190118C00075000 C Jan 18, 2019 75.0 5.50 5.80
PNW 190118C00080000 C Jan 18, 2019 80.0 2.65 3.10
PNW 190118C00085000 C Jan 18, 2019 85.0 1.25 1.40
PNW 190118C00090000 C Jan 18, 2019 90.0 0.40 0.60
PNW 190118C00095000 C Jan 18, 2019 95.0 0.00 0.25
PNW 190118C00100000 C Jan 18, 2019 100.0 0.00 0.15
PNW 190118C00105000 C Jan 18, 2019 105.0 0.00 0.25
PNW 190118C00110000 C Jan 18, 2019 110.0 0.00 0.40
PNW 190118C00115000 C Jan 18, 2019 115.0 0.00 0.30
PNW 190118P00040000 P Jan 18, 2019 40.0 0.00 0.25
PNW 190118P00045000 P Jan 18, 2019 45.0 0.00 0.40
PNW 190118P00050000 P Jan 18, 2019 50.0 0.10 0.25
PNW 190118P00055000 P Jan 18, 2019 55.0 0.25 0.35
PNW 190118P00060000 P Jan 18, 2019 60.0 0.45 0.60
PNW 190118P00065000 P Jan 18, 2019 65.0 0.90 1.05
PNW 190118P00070000 P Jan 18, 2019 70.0 1.70 1.85
PNW 190118P00075000 P Jan 18, 2019 75.0 3.10 3.30
PNW 190118P00080000 P Jan 18, 2019 80.0 5.40 6.10
PNW 190118P00085000 P Jan 18, 2019 85.0 8.90 9.20
PNW 190118P00090000 P Jan 18, 2019 90.0 11.90 14.90
PNW 190118P00095000 P Jan 18, 2019 95.0 16.00 20.50
PNW 190118P00100000 P Jan 18, 2019 100.0 20.90 25.50
PNW 190118P00105000 P Jan 18, 2019 105.0 25.60 30.50
PNW 190118P00110000 P Jan 18, 2019 110.0 30.60 35.50
PNW 190118P00115000 P Jan 18, 2019 115.0 36.70 38.60
OPRA data is delayed 15 minutes.