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 (2016-02-05)Premium Content

Pinnacle Entertain (PNK)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNK 160219C00017000 C 02/19/16 17.0 9.30 13.20
PNK 160219C00018000 C 02/19/16 18.0 8.00 12.20
PNK 160219C00019000 C 02/19/16 19.0 7.00 11.20
PNK 160219C00020000 C 02/19/16 20.0 6.00 10.20
PNK 160219C00021000 C 02/19/16 21.0 5.40 9.20
PNK 160219C00022000 C 02/19/16 22.0 4.30 8.20
PNK 160219C00023000 C 02/19/16 23.0 3.40 7.20
PNK 160219C00024000 C 02/19/16 24.0 2.40 6.20
PNK 160219C00025000 C 02/19/16 25.0 1.50 5.20
PNK 160219C00026000 C 02/19/16 26.0 0.60 4.80
PNK 160219C00027000 C 02/19/16 27.0 0.00 4.20
PNK 160219C00028000 C 02/19/16 28.0 0.00 3.40
PNK 160219C00029000 C 02/19/16 29.0 0.00 2.75
PNK 160219C00030000 C 02/19/16 30.0 0.00 1.70
PNK 160219C00031000 C 02/19/16 31.0 0.00 0.95
PNK 160219C00032000 C 02/19/16 32.0 0.00 0.80
PNK 160219C00033000 C 02/19/16 33.0 0.00 0.70
PNK 160219C00034000 C 02/19/16 34.0 0.00 0.65
PNK 160219C00035000 C 02/19/16 35.0 0.00 0.60
PNK 160219C00036000 C 02/19/16 36.0 0.00 0.60
PNK 160219C00037000 C 02/19/16 37.0 0.00 0.60
PNK 160219C00038000 C 02/19/16 38.0 0.00 0.60
PNK 160219C00039000 C 02/19/16 39.0 0.00 0.60
PNK 160219C00040000 C 02/19/16 40.0 0.00 0.60
PNK 160219C00041000 C 02/19/16 41.0 0.00 0.60
PNK 160219C00042000 C 02/19/16 42.0 0.00 0.60
PNK 160219C00043000 C 02/19/16 43.0 0.00 0.60
PNK 160219C00044000 C 02/19/16 44.0 0.00 0.60
PNK 160219C00045000 C 02/19/16 45.0 0.00 0.60
PNK 160219P00017000 P 02/19/16 17.0 0.00 0.65
PNK 160219P00018000 P 02/19/16 18.0 0.00 0.65
PNK 160219P00019000 P 02/19/16 19.0 0.00 0.65
PNK 160219P00020000 P 02/19/16 20.0 0.00 0.65
PNK 160219P00021000 P 02/19/16 21.0 0.00 0.65
PNK 160219P00022000 P 02/19/16 22.0 0.00 0.70
PNK 160219P00023000 P 02/19/16 23.0 0.00 0.70
PNK 160219P00024000 P 02/19/16 24.0 0.00 0.80
PNK 160219P00025000 P 02/19/16 25.0 0.00 0.95
PNK 160219P00026000 P 02/19/16 26.0 0.00 1.10
PNK 160219P00027000 P 02/19/16 27.0 0.00 1.75
PNK 160219P00028000 P 02/19/16 28.0 0.00 2.70
PNK 160219P00029000 P 02/19/16 29.0 0.00 3.40
PNK 160219P00030000 P 02/19/16 30.0 0.00 4.20
PNK 160219P00031000 P 02/19/16 31.0 0.90 4.90
PNK 160219P00032000 P 02/19/16 32.0 1.90 5.80
PNK 160219P00033000 P 02/19/16 33.0 2.90 6.80
PNK 160219P00034000 P 02/19/16 34.0 3.90 7.80
PNK 160219P00035000 P 02/19/16 35.0 4.90 8.80
PNK 160219P00036000 P 02/19/16 36.0 5.90 9.70
PNK 160219P00037000 P 02/19/16 37.0 6.80 10.90
PNK 160219P00038000 P 02/19/16 38.0 7.80 11.90
PNK 160219P00039000 P 02/19/16 39.0 8.90 12.70
PNK 160219P00040000 P 02/19/16 40.0 9.80 14.10
PNK 160219P00041000 P 02/19/16 41.0 10.80 15.10
PNK 160219P00042000 P 02/19/16 42.0 11.80 16.10
PNK 160219P00043000 P 02/19/16 43.0 12.80 17.10
PNK 160219P00044000 P 02/19/16 44.0 13.80 18.10
PNK 160219P00045000 P 02/19/16 45.0 14.90 18.80
PNK 160318C00016000 C 03/18/16 16.0 10.40 14.20
PNK 160318C00017000 C 03/18/16 17.0 9.10 13.40
PNK 160318C00018000 C 03/18/16 18.0 8.00 12.20
PNK 160318C00019000 C 03/18/16 19.0 7.00 11.40
PNK 160318C00020000 C 03/18/16 20.0 6.50 10.40
PNK 160318C00021000 C 03/18/16 21.0 5.60 9.40
PNK 160318C00022000 C 03/18/16 22.0 4.60 8.40
PNK 160318C00023000 C 03/18/16 23.0 3.80 7.40
PNK 160318C00024000 C 03/18/16 24.0 2.90 6.60
PNK 160318C00025000 C 03/18/16 25.0 3.50 5.80
PNK 160318C00026000 C 03/18/16 26.0 2.80 5.20
PNK 160318C00027000 C 03/18/16 27.0 2.05 4.70
PNK 160318C00028000 C 03/18/16 28.0 1.45 4.30
PNK 160318C00029000 C 03/18/16 29.0 0.95 3.60
PNK 160318C00030000 C 03/18/16 30.0 0.60 2.75
PNK 160318C00031000 C 03/18/16 31.0 0.40 1.95
PNK 160318C00032000 C 03/18/16 32.0 0.25 1.40
PNK 160318C00033000 C 03/18/16 33.0 0.05 1.10
PNK 160318C00034000 C 03/18/16 34.0 0.00 0.90
PNK 160318C00035000 C 03/18/16 35.0 0.00 0.75
PNK 160318C00036000 C 03/18/16 36.0 0.00 0.70
PNK 160318C00037000 C 03/18/16 37.0 0.05 0.65
PNK 160318C00038000 C 03/18/16 38.0 0.00 0.60
PNK 160318C00039000 C 03/18/16 39.0 0.00 0.60
PNK 160318C00040000 C 03/18/16 40.0 0.00 0.60
PNK 160318C00041000 C 03/18/16 41.0 0.00 0.60
PNK 160318C00042000 C 03/18/16 42.0 0.00 0.60
PNK 160318C00043000 C 03/18/16 43.0 0.00 0.60
PNK 160318C00044000 C 03/18/16 44.0 0.00 0.60
PNK 160318C00045000 C 03/18/16 45.0 0.00 0.60
PNK 160318C00046000 C 03/18/16 46.0 0.00 0.60
PNK 160318C00047000 C 03/18/16 47.0 0.00 0.60
PNK 160318C00048000 C 03/18/16 48.0 0.00 0.60
PNK 160318C00049000 C 03/18/16 49.0 0.00 0.60
PNK 160318C00050000 C 03/18/16 50.0 0.00 0.60
PNK 160318P00016000 P 03/18/16 16.0 0.05 0.70
PNK 160318P00017000 P 03/18/16 17.0 0.00 0.75
PNK 160318P00018000 P 03/18/16 18.0 0.00 0.75
PNK 160318P00019000 P 03/18/16 19.0 0.00 0.80
PNK 160318P00020000 P 03/18/16 20.0 0.00 0.85
PNK 160318P00021000 P 03/18/16 21.0 0.00 0.90
PNK 160318P00022000 P 03/18/16 22.0 0.20 1.00
PNK 160318P00023000 P 03/18/16 23.0 0.25 1.15
PNK 160318P00024000 P 03/18/16 24.0 0.35 1.20
PNK 160318P00025000 P 03/18/16 25.0 0.50 1.60
PNK 160318P00026000 P 03/18/16 26.0 0.70 2.05
PNK 160318P00027000 P 03/18/16 27.0 1.00 4.90
PNK 160318P00028000 P 03/18/16 28.0 1.40 3.40
PNK 160318P00029000 P 03/18/16 29.0 1.95 4.80
PNK 160318P00030000 P 03/18/16 30.0 2.60 4.90
PNK 160318P00031000 P 03/18/16 31.0 3.30 5.20
PNK 160318P00032000 P 03/18/16 32.0 2.30 6.00
PNK 160318P00033000 P 03/18/16 33.0 3.10 7.00
PNK 160318P00034000 P 03/18/16 34.0 4.00 7.80
PNK 160318P00035000 P 03/18/16 35.0 4.90 8.80
PNK 160318P00036000 P 03/18/16 36.0 5.90 9.80
PNK 160318P00037000 P 03/18/16 37.0 6.80 10.80
PNK 160318P00038000 P 03/18/16 38.0 7.90 11.70
PNK 160318P00039000 P 03/18/16 39.0 8.80 13.10
PNK 160318P00040000 P 03/18/16 40.0 9.80 14.10
PNK 160318P00041000 P 03/18/16 41.0 10.80 15.10
PNK 160318P00042000 P 03/18/16 42.0 11.80 16.10
PNK 160318P00043000 P 03/18/16 43.0 12.80 17.00
PNK 160318P00044000 P 03/18/16 44.0 13.80 18.10
PNK 160318P00045000 P 03/18/16 45.0 14.80 19.10
PNK 160318P00046000 P 03/18/16 46.0 15.80 20.10
PNK 160318P00047000 P 03/18/16 47.0 16.80 21.00
PNK 160318P00048000 P 03/18/16 48.0 17.80 22.10
PNK 160318P00049000 P 03/18/16 49.0 18.80 23.10
PNK 160318P00050000 P 03/18/16 50.0 19.90 23.80
PNK 160617C00016000 C 06/17/16 16.0 10.50 14.30
PNK 160617C00017000 C 06/17/16 17.0 9.20 13.40
PNK 160617C00018000 C 06/17/16 18.0 8.30 12.40
PNK 160617C00019000 C 06/17/16 19.0 7.70 11.60
PNK 160617C00020000 C 06/17/16 20.0 6.90 10.60
PNK 160617C00021000 C 06/17/16 21.0 6.00 9.70
PNK 160617C00022000 C 06/17/16 22.0 5.20 8.80
PNK 160617C00023000 C 06/17/16 23.0 4.40 8.00
PNK 160617C00024000 C 06/17/16 24.0 5.10 7.30
PNK 160617C00025000 C 06/17/16 25.0 4.30 6.80
PNK 160617C00026000 C 06/17/16 26.0 3.60 6.00
PNK 160617C00027000 C 06/17/16 27.0 3.00 5.40
PNK 160617C00028000 C 06/17/16 28.0 2.50 4.90
PNK 160617C00029000 C 06/17/16 29.0 2.00 4.80
PNK 160617C00030000 C 06/17/16 30.0 1.55 4.50
PNK 160617C00031000 C 06/17/16 31.0 1.15 3.80
PNK 160617C00032000 C 06/17/16 32.0 0.85 3.20
PNK 160617C00033000 C 06/17/16 33.0 0.60 2.60
PNK 160617C00034000 C 06/17/16 34.0 0.45 2.05
PNK 160617C00035000 C 06/17/16 35.0 0.30 1.65
PNK 160617C00036000 C 06/17/16 36.0 0.20 1.45
PNK 160617C00037000 C 06/17/16 37.0 0.00 1.25
PNK 160617C00038000 C 06/17/16 38.0 0.00 1.15
PNK 160617C00039000 C 06/17/16 39.0 0.00 1.05
PNK 160617C00040000 C 06/17/16 40.0 0.00 1.00
PNK 160617C00041000 C 06/17/16 41.0 0.00 0.95
PNK 160617C00042000 C 06/17/16 42.0 0.00 0.90
PNK 160617C00043000 C 06/17/16 43.0 0.00 0.90
PNK 160617C00044000 C 06/17/16 44.0 0.00 0.85
PNK 160617C00045000 C 06/17/16 45.0 0.00 0.85
PNK 160617C00046000 C 06/17/16 46.0 0.00 0.85
PNK 160617C00047000 C 06/17/16 47.0 0.00 0.85
PNK 160617C00048000 C 06/17/16 48.0 0.00 0.85
PNK 160617C00049000 C 06/17/16 49.0 0.00 0.85
PNK 160617C00050000 C 06/17/16 50.0 0.00 0.85
PNK 160617P00016000 P 06/17/16 16.0 0.00 1.20
PNK 160617P00017000 P 06/17/16 17.0 0.00 1.25
PNK 160617P00018000 P 06/17/16 18.0 0.00 1.30
PNK 160617P00019000 P 06/17/16 19.0 0.00 1.40
PNK 160617P00020000 P 06/17/16 20.0 0.00 1.55
PNK 160617P00021000 P 06/17/16 21.0 0.45 1.70
PNK 160617P00022000 P 06/17/16 22.0 0.60 1.85
PNK 160617P00023000 P 06/17/16 23.0 0.75 2.15
PNK 160617P00024000 P 06/17/16 24.0 0.95 2.55
PNK 160617P00025000 P 06/17/16 25.0 1.20 3.00
PNK 160617P00026000 P 06/17/16 26.0 1.55 3.80
PNK 160617P00027000 P 06/17/16 27.0 1.90 4.20
PNK 160617P00028000 P 06/17/16 28.0 2.35 4.70
PNK 160617P00029000 P 06/17/16 29.0 2.85 5.00
PNK 160617P00030000 P 06/17/16 30.0 3.40 5.40
PNK 160617P00031000 P 06/17/16 31.0 4.10 6.00
PNK 160617P00032000 P 06/17/16 32.0 4.80 6.80
PNK 160617P00033000 P 06/17/16 33.0 5.60 7.60
PNK 160617P00034000 P 06/17/16 34.0 4.90 8.40
PNK 160617P00035000 P 06/17/16 35.0 5.70 9.20
PNK 160617P00036000 P 06/17/16 36.0 6.50 10.00
PNK 160617P00037000 P 06/17/16 37.0 7.40 11.00
PNK 160617P00038000 P 06/17/16 38.0 8.20 11.80
PNK 160617P00039000 P 06/17/16 39.0 9.20 13.10
PNK 160617P00040000 P 06/17/16 40.0 10.10 14.20
PNK 160617P00041000 P 06/17/16 41.0 11.00 15.00
PNK 160617P00042000 P 06/17/16 42.0 12.00 16.10
PNK 160617P00043000 P 06/17/16 43.0 12.90 17.00
PNK 160617P00044000 P 06/17/16 44.0 13.90 18.10
PNK 160617P00045000 P 06/17/16 45.0 14.90 19.00
PNK 160617P00046000 P 06/17/16 46.0 15.90 20.00
PNK 160617P00047000 P 06/17/16 47.0 16.90 21.00
PNK 160617P00048000 P 06/17/16 48.0 17.90 22.00
PNK 160617P00049000 P 06/17/16 49.0 18.70 22.90
PNK 160617P00050000 P 06/17/16 50.0 19.90 23.80
PNK 160916C00021000 C 09/16/16 21.0 6.30 10.00
PNK 160916C00022000 C 09/16/16 22.0 5.50 9.20
PNK 160916C00023000 C 09/16/16 23.0 4.80 8.40
PNK 160916C00024000 C 09/16/16 24.0 4.10 7.80
PNK 160916C00025000 C 09/16/16 25.0 4.70 7.20
PNK 160916C00026000 C 09/16/16 26.0 4.10 6.40
PNK 160916C00027000 C 09/16/16 27.0 3.50 5.80
PNK 160916C00028000 C 09/16/16 28.0 2.90 5.40
PNK 160916C00029000 C 09/16/16 29.0 2.40 4.90
PNK 160916C00030000 C 09/16/16 30.0 1.95 4.80
PNK 160916C00031000 C 09/16/16 31.0 1.55 4.80
PNK 160916C00032000 C 09/16/16 32.0 1.25 4.40
PNK 160916C00033000 C 09/16/16 33.0 1.00 3.90
PNK 160916C00034000 C 09/16/16 34.0 0.80 3.30
PNK 160916C00035000 C 09/16/16 35.0 0.60 2.80
PNK 160916C00036000 C 09/16/16 36.0 0.50 2.35
PNK 160916C00037000 C 09/16/16 37.0 0.00 1.95
PNK 160916C00038000 C 09/16/16 38.0 0.00 1.75
PNK 160916C00039000 C 09/16/16 39.0 0.00 1.60
PNK 160916P00021000 P 09/16/16 21.0 0.00 2.30
PNK 160916P00022000 P 09/16/16 22.0 0.60 2.65
PNK 160916P00023000 P 09/16/16 23.0 0.80 3.10
PNK 160916P00024000 P 09/16/16 24.0 1.00 3.50
PNK 160916P00025000 P 09/16/16 25.0 1.25 4.00
PNK 160916P00026000 P 09/16/16 26.0 1.50 4.80
PNK 160916P00027000 P 09/16/16 27.0 1.90 4.90
PNK 160916P00028000 P 09/16/16 28.0 2.30 5.20
PNK 160916P00029000 P 09/16/16 29.0 2.80 5.60
PNK 160916P00030000 P 09/16/16 30.0 3.30 6.00
PNK 160916P00031000 P 09/16/16 31.0 3.90 6.60
PNK 160916P00032000 P 09/16/16 32.0 4.60 7.40
PNK 160916P00033000 P 09/16/16 33.0 5.40 8.00
PNK 160916P00034000 P 09/16/16 34.0 6.20 8.80
PNK 160916P00035000 P 09/16/16 35.0 6.10 9.60
PNK 160916P00036000 P 09/16/16 36.0 6.90 10.40
PNK 160916P00037000 P 09/16/16 37.0 7.70 11.20
PNK 160916P00038000 P 09/16/16 38.0 8.60 12.20
PNK 160916P00039000 P 09/16/16 39.0 9.40 13.00
PNK 170120C00010000 C 01/20/17 10.0 16.30 20.40
PNK 170120C00013000 C 01/20/17 13.0 13.30 17.40
PNK 170120C00015000 C 01/20/17 15.0 11.30 15.40
PNK 170120C00018000 C 01/20/17 18.0 8.50 12.60
PNK 170120C00020000 C 01/20/17 20.0 6.90 11.00
PNK 170120C00022000 C 01/20/17 22.0 5.30 9.60
PNK 170120C00025000 C 01/20/17 25.0 3.30 7.80
PNK 170120C00027000 C 01/20/17 27.0 2.30 6.60
PNK 170120C00030000 C 01/20/17 30.0 0.50 5.20
PNK 170120C00032000 C 01/20/17 32.0 0.00 4.90
PNK 170120C00035000 C 01/20/17 35.0 0.00 3.00
PNK 170120C00040000 C 01/20/17 40.0 0.00 2.00
PNK 170120C00045000 C 01/20/17 45.0 0.00 1.60
PNK 170120C00050000 C 01/20/17 50.0 0.00 1.35
PNK 170120C00055000 C 01/20/17 55.0 0.00 1.35
PNK 170120C00060000 C 01/20/17 60.0 0.00 0.25
PNK 170120P00010000 P 01/20/17 10.0 0.00 1.65
PNK 170120P00013000 P 01/20/17 13.0 0.00 1.85
PNK 170120P00015000 P 01/20/17 15.0 0.00 2.00
PNK 170120P00018000 P 01/20/17 18.0 0.00 1.65
PNK 170120P00020000 P 01/20/17 20.0 0.05 2.00
PNK 170120P00022000 P 01/20/17 22.0 0.10 3.60
PNK 170120P00025000 P 01/20/17 25.0 0.25 4.90
PNK 170120P00027000 P 01/20/17 27.0 1.10 5.60
PNK 170120P00030000 P 01/20/17 30.0 2.50 7.00
PNK 170120P00032000 P 01/20/17 32.0 3.50 8.00
PNK 170120P00035000 P 01/20/17 35.0 5.50 9.80
PNK 170120P00040000 P 01/20/17 40.0 10.10 14.20
PNK 170120P00045000 P 01/20/17 45.0 14.70 19.00
PNK 170120P00050000 P 01/20/17 50.0 20.00 24.20
PNK 170120P00055000 P 01/20/17 55.0 24.70 29.20
PNK 170120P00060000 P 01/20/17 60.0 30.00 34.20
PNK 180119C00018000 C 01/19/18 18.0 9.50 14.00
PNK 180119C00020000 C 01/19/18 20.0 7.60 12.50
PNK 180119C00023000 C 01/19/18 23.0 5.60 10.50
PNK 180119C00025000 C 01/19/18 25.0 4.50 9.40
PNK 180119C00028000 C 01/19/18 28.0 3.00 7.90
PNK 180119C00030000 C 01/19/18 30.0 2.50 7.00
PNK 180119C00032000 C 01/19/18 32.0 1.50 6.40
PNK 180119C00035000 C 01/19/18 35.0 0.50 5.40
PNK 180119C00037000 C 01/19/18 37.0 0.50 5.00
PNK 180119C00040000 C 01/19/18 40.0 0.00 4.80
PNK 180119C00042000 C 01/19/18 42.0 0.00 4.00
PNK 180119C00045000 C 01/19/18 45.0 0.00 3.00
PNK 180119C00050000 C 01/19/18 50.0 0.00 3.20
PNK 180119P00018000 P 01/19/18 18.0 0.05 3.70
PNK 180119P00020000 P 01/19/18 20.0 0.20 4.50
PNK 180119P00023000 P 01/19/18 23.0 1.35 6.00
PNK 180119P00025000 P 01/19/18 25.0 1.50 6.50
PNK 180119P00028000 P 01/19/18 28.0 3.10 8.00
PNK 180119P00030000 P 01/19/18 30.0 4.00 9.00
PNK 180119P00032000 P 01/19/18 32.0 5.10 10.00
PNK 180119P00035000 P 01/19/18 35.0 7.50 12.00
PNK 180119P00037000 P 01/19/18 37.0 9.00 13.50
PNK 180119P00040000 P 01/19/18 40.0 11.00 15.50
PNK 180119P00042000 P 01/19/18 42.0 13.00 17.90
PNK 180119P00045000 P 01/19/18 45.0 15.60 20.50
PNK 180119P00050000 P 01/19/18 50.0 20.00 24.90

OPRA data is delayed 15 minutes.