Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Pinnacle Entertain (PNK)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNK 140419C00015000 C 04/19/14 15.0 6.60 7.50
PNK 140419C00016000 C 04/19/14 16.0 5.60 6.50
PNK 140419C00017000 C 04/19/14 17.0 4.70 5.30
PNK 140419C00018000 C 04/19/14 18.0 3.70 4.30
PNK 140419C00019000 C 04/19/14 19.0 2.70 3.30
PNK 140419C00020000 C 04/19/14 20.0 1.80 2.20
PNK 140419C00021000 C 04/19/14 21.0 0.80 1.20
PNK 140419C00022000 C 04/19/14 22.0 0.00 0.25
PNK 140419C00023000 C 04/19/14 23.0 0.00 0.05
PNK 140419C00024000 C 04/19/14 24.0 0.00 0.25
PNK 140419C00025000 C 04/19/14 25.0 0.00 0.25
PNK 140419C00026000 C 04/19/14 26.0 0.00 0.25
PNK 140419C00027000 C 04/19/14 27.0 0.00 0.05
PNK 140419C00028000 C 04/19/14 28.0 0.00 0.25
PNK 140419C00029000 C 04/19/14 29.0 0.00 0.20
PNK 140419C00030000 C 04/19/14 30.0 0.00 0.25
PNK 140419C00031000 C 04/19/14 31.0 0.00 0.25
PNK 140419C00032000 C 04/19/14 32.0 0.00 0.25
PNK 140419P00015000 P 04/19/14 15.0 0.00 0.25
PNK 140419P00016000 P 04/19/14 16.0 0.00 0.25
PNK 140419P00017000 P 04/19/14 17.0 0.00 0.25
PNK 140419P00018000 P 04/19/14 18.0 0.00 0.25
PNK 140419P00019000 P 04/19/14 19.0 0.00 0.25
PNK 140419P00020000 P 04/19/14 20.0 0.00 0.25
PNK 140419P00021000 P 04/19/14 21.0 0.00 0.20
PNK 140419P00022000 P 04/19/14 22.0 0.00 0.25
PNK 140419P00023000 P 04/19/14 23.0 0.80 1.25
PNK 140419P00024000 P 04/19/14 24.0 1.80 2.25
PNK 140419P00025000 P 04/19/14 25.0 2.70 3.30
PNK 140419P00026000 P 04/19/14 26.0 3.70 4.30
PNK 140419P00027000 P 04/19/14 27.0 4.70 5.30
PNK 140419P00028000 P 04/19/14 28.0 5.60 6.50
PNK 140419P00029000 P 04/19/14 29.0 6.60 7.50
PNK 140419P00030000 P 04/19/14 30.0 7.60 8.50
PNK 140419P00031000 P 04/19/14 31.0 8.60 9.50
PNK 140419P00032000 P 04/19/14 32.0 9.50 10.40
PNK 140517C00016000 C 05/17/14 16.0 5.70 6.40
PNK 140517C00017000 C 05/17/14 17.0 4.70 5.40
PNK 140517C00018000 C 05/17/14 18.0 3.80 4.40
PNK 140517C00019000 C 05/17/14 19.0 2.95 3.40
PNK 140517C00020000 C 05/17/14 20.0 2.20 2.50
PNK 140517C00021000 C 05/17/14 21.0 1.45 1.70
PNK 140517C00022000 C 05/17/14 22.0 0.85 1.05
PNK 140517C00023000 C 05/17/14 23.0 0.40 0.65
PNK 140517C00024000 C 05/17/14 24.0 0.20 0.35
PNK 140517C00025000 C 05/17/14 25.0 0.05 0.25
PNK 140517C00026000 C 05/17/14 26.0 0.00 0.25
PNK 140517C00027000 C 05/17/14 27.0 0.00 0.25
PNK 140517C00028000 C 05/17/14 28.0 0.00 0.25
PNK 140517C00029000 C 05/17/14 29.0 0.00 0.25
PNK 140517C00030000 C 05/17/14 30.0 0.00 0.25
PNK 140517C00031000 C 05/17/14 31.0 0.00 0.25
PNK 140517C00032000 C 05/17/14 32.0 0.00 0.25
PNK 140517P00016000 P 05/17/14 16.0 0.00 0.25
PNK 140517P00017000 P 05/17/14 17.0 0.00 0.25
PNK 140517P00018000 P 05/17/14 18.0 0.00 0.25
PNK 140517P00019000 P 05/17/14 19.0 0.05 0.25
PNK 140517P00020000 P 05/17/14 20.0 0.20 0.35
PNK 140517P00021000 P 05/17/14 21.0 0.40 0.60
PNK 140517P00022000 P 05/17/14 22.0 0.80 1.00
PNK 140517P00023000 P 05/17/14 23.0 1.35 1.55
PNK 140517P00024000 P 05/17/14 24.0 2.05 2.30
PNK 140517P00025000 P 05/17/14 25.0 2.90 3.20
PNK 140517P00026000 P 05/17/14 26.0 3.70 4.40
PNK 140517P00027000 P 05/17/14 27.0 4.70 5.40
PNK 140517P00028000 P 05/17/14 28.0 5.60 6.40
PNK 140517P00029000 P 05/17/14 29.0 6.60 7.40
PNK 140517P00030000 P 05/17/14 30.0 7.60 8.40
PNK 140517P00031000 P 05/17/14 31.0 8.60 9.40
PNK 140517P00032000 P 05/17/14 32.0 9.60 10.40
PNK 140621C00014000 C 06/21/14 14.0 7.70 8.40
PNK 140621C00015000 C 06/21/14 15.0 6.60 7.50
PNK 140621C00016000 C 06/21/14 16.0 5.60 6.60
PNK 140621C00017000 C 06/21/14 17.0 4.70 5.50
PNK 140621C00018000 C 06/21/14 18.0 3.80 4.50
PNK 140621C00019000 C 06/21/14 19.0 3.20 3.60
PNK 140621C00020000 C 06/21/14 20.0 2.45 2.75
PNK 140621C00021000 C 06/21/14 21.0 1.75 2.00
PNK 140621C00022000 C 06/21/14 22.0 1.20 1.40
PNK 140621C00023000 C 06/21/14 23.0 0.75 0.95
PNK 140621C00024000 C 06/21/14 24.0 0.45 0.65
PNK 140621C00025000 C 06/21/14 25.0 0.25 0.40
PNK 140621C00026000 C 06/21/14 26.0 0.10 0.25
PNK 140621C00027000 C 06/21/14 27.0 0.05 0.25
PNK 140621C00028000 C 06/21/14 28.0 0.00 0.20
PNK 140621C00029000 C 06/21/14 29.0 0.00 0.25
PNK 140621C00030000 C 06/21/14 30.0 0.00 0.25
PNK 140621C00031000 C 06/21/14 31.0 0.00 0.25
PNK 140621C00032000 C 06/21/14 32.0 0.00 0.25
PNK 140621P00014000 P 06/21/14 14.0 0.00 0.25
PNK 140621P00015000 P 06/21/14 15.0 0.00 0.25
PNK 140621P00016000 P 06/21/14 16.0 0.00 0.20
PNK 140621P00017000 P 06/21/14 17.0 0.05 0.25
PNK 140621P00018000 P 06/21/14 18.0 0.10 0.25
PNK 140621P00019000 P 06/21/14 19.0 0.25 0.40
PNK 140621P00020000 P 06/21/14 20.0 0.45 0.60
PNK 140621P00021000 P 06/21/14 21.0 0.75 0.90
PNK 140621P00022000 P 06/21/14 22.0 1.15 1.35
PNK 140621P00023000 P 06/21/14 23.0 1.70 1.90
PNK 140621P00024000 P 06/21/14 24.0 2.35 2.55
PNK 140621P00025000 P 06/21/14 25.0 3.10 3.40
PNK 140621P00026000 P 06/21/14 26.0 4.00 4.30
PNK 140621P00027000 P 06/21/14 27.0 4.80 5.50
PNK 140621P00028000 P 06/21/14 28.0 5.60 6.60
PNK 140621P00029000 P 06/21/14 29.0 6.60 7.50
PNK 140621P00030000 P 06/21/14 30.0 7.60 8.50
PNK 140621P00031000 P 06/21/14 31.0 8.60 9.50
PNK 140621P00032000 P 06/21/14 32.0 9.60 10.50
PNK 140920C00013000 C 09/20/14 13.0 8.60 9.50
PNK 140920C00014000 C 09/20/14 14.0 7.80 8.60
PNK 140920C00015000 C 09/20/14 15.0 6.90 7.60
PNK 140920C00016000 C 09/20/14 16.0 5.80 6.80
PNK 140920C00017000 C 09/20/14 17.0 5.20 5.70
PNK 140920C00018000 C 09/20/14 18.0 4.40 4.80
PNK 140920C00019000 C 09/20/14 19.0 3.70 4.10
PNK 140920C00020000 C 09/20/14 20.0 3.00 3.40
PNK 140920C00021000 C 09/20/14 21.0 2.45 2.70
PNK 140920C00022000 C 09/20/14 22.0 1.90 2.15
PNK 140920C00023000 C 09/20/14 23.0 1.45 1.70
PNK 140920C00024000 C 09/20/14 24.0 1.05 1.30
PNK 140920C00025000 C 09/20/14 25.0 0.75 1.00
PNK 140920C00026000 C 09/20/14 26.0 0.55 0.75
PNK 140920C00027000 C 09/20/14 27.0 0.35 0.55
PNK 140920C00028000 C 09/20/14 28.0 0.20 0.40
PNK 140920C00029000 C 09/20/14 29.0 0.10 0.30
PNK 140920C00030000 C 09/20/14 30.0 0.05 0.25
PNK 140920C00031000 C 09/20/14 31.0 0.05 0.25
PNK 140920C00032000 C 09/20/14 32.0 0.00 0.25
PNK 140920C00033000 C 09/20/14 33.0 0.00 0.25
PNK 140920P00013000 P 09/20/14 13.0 0.00 0.25
PNK 140920P00014000 P 09/20/14 14.0 0.05 0.25
PNK 140920P00015000 P 09/20/14 15.0 0.10 0.25
PNK 140920P00016000 P 09/20/14 16.0 0.15 0.35
PNK 140920P00017000 P 09/20/14 17.0 0.30 0.45
PNK 140920P00018000 P 09/20/14 18.0 0.45 0.65
PNK 140920P00019000 P 09/20/14 19.0 0.70 0.90
PNK 140920P00020000 P 09/20/14 20.0 1.00 1.20
PNK 140920P00021000 P 09/20/14 21.0 1.40 1.55
PNK 140920P00022000 P 09/20/14 22.0 1.85 2.00
PNK 140920P00023000 P 09/20/14 23.0 2.35 2.55
PNK 140920P00024000 P 09/20/14 24.0 3.00 3.20
PNK 140920P00025000 P 09/20/14 25.0 3.60 4.00
PNK 140920P00026000 P 09/20/14 26.0 4.40 4.70
PNK 140920P00027000 P 09/20/14 27.0 5.20 5.50
PNK 140920P00028000 P 09/20/14 28.0 6.10 6.40
PNK 140920P00029000 P 09/20/14 29.0 6.90 7.60
PNK 140920P00030000 P 09/20/14 30.0 7.70 8.60
PNK 140920P00031000 P 09/20/14 31.0 8.70 9.50
PNK 140920P00032000 P 09/20/14 32.0 9.60 10.50
PNK 140920P00033000 P 09/20/14 33.0 10.50 11.50

OPRA data is delayed 15 minutes.