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 (2016-04-29)Premium Content

Pinnacle West Capital Corp (PNW)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 160520C00040000 C 05/20/16 40.0 30.50 33.00
PNW 160520C00045000 C 05/20/16 45.0 25.40 29.30
PNW 160520C00050000 C 05/20/16 50.0 20.40 24.20
PNW 160520C00055000 C 05/20/16 55.0 15.10 19.50
PNW 160520C00060000 C 05/20/16 60.0 10.00 14.10
PNW 160520C00065000 C 05/20/16 65.0 5.60 8.10
PNW 160520C00070000 C 05/20/16 70.0 1.35 3.50
PNW 160520C00075000 C 05/20/16 75.0 0.10 0.80
PNW 160520C00080000 C 05/20/16 80.0 0.00 0.25
PNW 160520C00085000 C 05/20/16 85.0 0.00 0.40
PNW 160520C00090000 C 05/20/16 90.0 0.00 0.70
PNW 160520C00095000 C 05/20/16 95.0 0.00 0.70
PNW 160520C00100000 C 05/20/16 100.0 0.00 0.70
PNW 160520C00105000 C 05/20/16 105.0 0.00 0.40
PNW 160520P00040000 P 05/20/16 40.0 0.00 0.70
PNW 160520P00045000 P 05/20/16 45.0 0.00 0.40
PNW 160520P00050000 P 05/20/16 50.0 0.00 0.40
PNW 160520P00055000 P 05/20/16 55.0 0.00 0.40
PNW 160520P00060000 P 05/20/16 60.0 0.00 0.75
PNW 160520P00065000 P 05/20/16 65.0 0.00 0.45
PNW 160520P00070000 P 05/20/16 70.0 0.30 0.90
PNW 160520P00075000 P 05/20/16 75.0 1.90 5.40
PNW 160520P00080000 P 05/20/16 80.0 6.20 9.80
PNW 160520P00085000 P 05/20/16 85.0 10.80 15.00
PNW 160520P00090000 P 05/20/16 90.0 15.90 20.00
PNW 160520P00095000 P 05/20/16 95.0 20.80 25.00
PNW 160520P00100000 P 05/20/16 100.0 25.80 30.00
PNW 160520P00105000 P 05/20/16 105.0 32.00 34.70
PNW 160617C00040000 C 06/17/16 40.0 30.40 33.10
PNW 160617C00045000 C 06/17/16 45.0 25.40 29.30
PNW 160617C00050000 C 06/17/16 50.0 20.50 24.40
PNW 160617C00055000 C 06/17/16 55.0 15.50 19.40
PNW 160617C00060000 C 06/17/16 60.0 10.10 14.50
PNW 160617C00065000 C 06/17/16 65.0 5.20 9.50
PNW 160617C00070000 C 06/17/16 70.0 1.70 3.80
PNW 160617C00075000 C 06/17/16 75.0 0.00 0.90
PNW 160617C00080000 C 06/17/16 80.0 0.00 0.70
PNW 160617C00085000 C 06/17/16 85.0 0.00 0.70
PNW 160617C00090000 C 06/17/16 90.0 0.00 0.70
PNW 160617C00095000 C 06/17/16 95.0 0.00 0.70
PNW 160617C00100000 C 06/17/16 100.0 0.00 0.70
PNW 160617C00105000 C 06/17/16 105.0 0.00 0.70
PNW 160617C00110000 C 06/17/16 110.0 0.00 0.70
PNW 160617P00040000 P 06/17/16 40.0 0.00 0.70
PNW 160617P00045000 P 06/17/16 45.0 0.00 0.70
PNW 160617P00050000 P 06/17/16 50.0 0.00 0.75
PNW 160617P00055000 P 06/17/16 55.0 0.00 0.40
PNW 160617P00060000 P 06/17/16 60.0 0.00 0.75
PNW 160617P00065000 P 06/17/16 65.0 0.00 1.00
PNW 160617P00070000 P 06/17/16 70.0 0.50 2.10
PNW 160617P00075000 P 06/17/16 75.0 2.00 5.40
PNW 160617P00080000 P 06/17/16 80.0 6.70 9.80
PNW 160617P00085000 P 06/17/16 85.0 10.80 15.00
PNW 160617P00090000 P 06/17/16 90.0 15.80 20.00
PNW 160617P00095000 P 06/17/16 95.0 20.80 25.00
PNW 160617P00100000 P 06/17/16 100.0 25.90 29.60
PNW 160617P00105000 P 06/17/16 105.0 30.80 35.00
PNW 160617P00110000 P 06/17/16 110.0 36.90 39.60
PNW 160715C00035000 C 07/15/16 35.0 35.40 38.40
PNW 160715C00040000 C 07/15/16 40.0 30.50 34.20
PNW 160715C00045000 C 07/15/16 45.0 25.40 29.30
PNW 160715C00050000 C 07/15/16 50.0 20.00 24.40
PNW 160715C00055000 C 07/15/16 55.0 15.10 19.50
PNW 160715C00060000 C 07/15/16 60.0 10.10 14.50
PNW 160715C00065000 C 07/15/16 65.0 5.90 8.40
PNW 160715C00070000 C 07/15/16 70.0 2.10 4.20
PNW 160715C00075000 C 07/15/16 75.0 0.65 1.35
PNW 160715C00080000 C 07/15/16 80.0 0.00 0.50
PNW 160715C00085000 C 07/15/16 85.0 0.00 0.75
PNW 160715C00090000 C 07/15/16 90.0 0.00 0.40
PNW 160715P00035000 P 07/15/16 35.0 0.00 0.70
PNW 160715P00040000 P 07/15/16 40.0 0.00 0.70
PNW 160715P00045000 P 07/15/16 45.0 0.00 0.75
PNW 160715P00050000 P 07/15/16 50.0 0.00 0.75
PNW 160715P00055000 P 07/15/16 55.0 0.00 0.45
PNW 160715P00060000 P 07/15/16 60.0 0.00 0.80
PNW 160715P00065000 P 07/15/16 65.0 0.25 0.95
PNW 160715P00070000 P 07/15/16 70.0 1.10 2.60
PNW 160715P00075000 P 07/15/16 75.0 3.20 5.60
PNW 160715P00080000 P 07/15/16 80.0 6.00 10.50
PNW 160715P00085000 P 07/15/16 85.0 10.80 15.00
PNW 160715P00090000 P 07/15/16 90.0 17.00 19.70
PNW 161021C00035000 C 10/21/16 35.0 35.00 38.40
PNW 161021C00040000 C 10/21/16 40.0 30.00 34.30
PNW 161021C00045000 C 10/21/16 45.0 25.40 29.30
PNW 161021C00050000 C 10/21/16 50.0 20.50 24.30
PNW 161021C00055000 C 10/21/16 55.0 15.00 19.30
PNW 161021C00060000 C 10/21/16 60.0 10.00 14.50
PNW 161021C00065000 C 10/21/16 65.0 6.00 9.10
PNW 161021C00070000 C 10/21/16 70.0 2.70 5.00
PNW 161021C00075000 C 10/21/16 75.0 1.10 2.30
PNW 161021C00080000 C 10/21/16 80.0 0.00 1.20
PNW 161021C00085000 C 10/21/16 85.0 0.00 0.70
PNW 161021C00090000 C 10/21/16 90.0 0.00 0.90
PNW 161021C00095000 C 10/21/16 95.0 0.00 0.85
PNW 161021C00100000 C 10/21/16 100.0 0.00 0.85
PNW 161021P00035000 P 10/21/16 35.0 0.00 1.60
PNW 161021P00040000 P 10/21/16 40.0 0.00 1.05
PNW 161021P00045000 P 10/21/16 45.0 0.00 0.80
PNW 161021P00050000 P 10/21/16 50.0 0.00 1.60
PNW 161021P00055000 P 10/21/16 55.0 0.00 0.70
PNW 161021P00060000 P 10/21/16 60.0 0.20 1.30
PNW 161021P00065000 P 10/21/16 65.0 0.65 2.45
PNW 161021P00070000 P 10/21/16 70.0 2.30 4.00
PNW 161021P00075000 P 10/21/16 75.0 4.70 7.70
PNW 161021P00080000 P 10/21/16 80.0 7.00 11.50
PNW 161021P00085000 P 10/21/16 85.0 11.70 15.40
PNW 161021P00090000 P 10/21/16 90.0 16.50 20.20
PNW 161021P00095000 P 10/21/16 95.0 21.50 25.20
PNW 161021P00100000 P 10/21/16 100.0 27.60 30.20

OPRA data is delayed 15 minutes.