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 (2014-11-07)Premium Content

Pinnacle Entertain (PNK)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNK 150220C00013000 C 02/20/15 13.0 6.20 9.60
PNK 150220C00014000 C 02/20/15 14.0 5.10 8.80
PNK 150220C00015000 C 02/20/15 15.0 4.30 7.80
PNK 150220C00016000 C 02/20/15 16.0 3.20 6.70
PNK 150220C00017000 C 02/20/15 17.0 2.30 5.70
PNK 150220C00018000 C 02/20/15 18.0 1.50 4.80
PNK 150220C00019000 C 02/20/15 19.0 1.50 3.20
PNK 150220C00020000 C 02/20/15 20.0 1.60 2.15
PNK 150220C00021000 C 02/20/15 21.0 1.00 1.45
PNK 150220C00022000 C 02/20/15 22.0 0.50 0.95
PNK 150220C00023000 C 02/20/15 23.0 0.20 0.55
PNK 150220C00024000 C 02/20/15 24.0 0.05 0.35
PNK 150220C00025000 C 02/20/15 25.0 0.00 0.25
PNK 150220C00026000 C 02/20/15 26.0 0.00 0.25
PNK 150220C00027000 C 02/20/15 27.0 0.00 0.25
PNK 150220C00028000 C 02/20/15 28.0 0.00 0.25
PNK 150220C00029000 C 02/20/15 29.0 0.00 0.25
PNK 150220P00013000 P 02/20/15 13.0 0.00 0.25
PNK 150220P00014000 P 02/20/15 14.0 0.00 0.25
PNK 150220P00015000 P 02/20/15 15.0 0.00 0.25
PNK 150220P00016000 P 02/20/15 16.0 0.00 0.25
PNK 150220P00017000 P 02/20/15 17.0 0.00 0.30
PNK 150220P00018000 P 02/20/15 18.0 0.15 0.40
PNK 150220P00019000 P 02/20/15 19.0 0.25 0.60
PNK 150220P00020000 P 02/20/15 20.0 0.40 0.85
PNK 150220P00021000 P 02/20/15 21.0 0.75 1.10
PNK 150220P00022000 P 02/20/15 22.0 1.25 1.70
PNK 150220P00023000 P 02/20/15 23.0 1.85 2.80
PNK 150220P00024000 P 02/20/15 24.0 2.65 3.60
PNK 150220P00025000 P 02/20/15 25.0 2.25 5.90
PNK 150220P00026000 P 02/20/15 26.0 3.40 7.00
PNK 150220P00027000 P 02/20/15 27.0 4.40 7.90
PNK 150220P00028000 P 02/20/15 28.0 5.40 8.90
PNK 150220P00029000 P 02/20/15 29.0 7.20 8.70
PNK 150320C00013000 C 03/20/15 13.0 7.10 9.60
PNK 150320C00014000 C 03/20/15 14.0 5.60 8.70
PNK 150320C00015000 C 03/20/15 15.0 4.60 7.70
PNK 150320C00016000 C 03/20/15 16.0 3.60 6.70
PNK 150320C00017000 C 03/20/15 17.0 2.80 5.90
PNK 150320C00018000 C 03/20/15 18.0 1.75 4.90
PNK 150320C00019000 C 03/20/15 19.0 0.85 3.20
PNK 150320C00020000 C 03/20/15 20.0 1.85 2.30
PNK 150320C00021000 C 03/20/15 21.0 1.25 1.45
PNK 150320C00022000 C 03/20/15 22.0 0.75 1.00
PNK 150320C00023000 C 03/20/15 23.0 0.45 0.65
PNK 150320C00024000 C 03/20/15 24.0 0.20 0.45
PNK 150320C00025000 C 03/20/15 25.0 0.05 0.30
PNK 150320C00026000 C 03/20/15 26.0 0.05 0.25
PNK 150320C00027000 C 03/20/15 27.0 0.00 0.25
PNK 150320C00028000 C 03/20/15 28.0 0.00 0.25
PNK 150320C00029000 C 03/20/15 29.0 0.00 0.25
PNK 150320C00030000 C 03/20/15 30.0 0.00 0.25
PNK 150320C00031000 C 03/20/15 31.0 0.00 0.25
PNK 150320C00032000 C 03/20/15 32.0 0.00 0.25
PNK 150320C00033000 C 03/20/15 33.0 0.00 0.25
PNK 150320C00034000 C 03/20/15 34.0 0.00 0.25
PNK 150320C00035000 C 03/20/15 35.0 0.00 0.25
PNK 150320C00036000 C 03/20/15 36.0 0.00 0.25
PNK 150320C00037000 C 03/20/15 37.0 0.00 0.25
PNK 150320C00038000 C 03/20/15 38.0 0.00 0.25
PNK 150320P00013000 P 03/20/15 13.0 0.00 0.25
PNK 150320P00014000 P 03/20/15 14.0 0.00 0.25
PNK 150320P00015000 P 03/20/15 15.0 0.00 0.25
PNK 150320P00016000 P 03/20/15 16.0 0.05 0.30
PNK 150320P00017000 P 03/20/15 17.0 0.10 0.40
PNK 150320P00018000 P 03/20/15 18.0 0.15 0.55
PNK 150320P00019000 P 03/20/15 19.0 0.40 0.75
PNK 150320P00020000 P 03/20/15 20.0 0.65 0.90
PNK 150320P00021000 P 03/20/15 21.0 1.05 1.30
PNK 150320P00022000 P 03/20/15 22.0 1.55 1.85
PNK 150320P00023000 P 03/20/15 23.0 2.15 2.60
PNK 150320P00024000 P 03/20/15 24.0 2.40 4.30
PNK 150320P00025000 P 03/20/15 25.0 3.20 5.50
PNK 150320P00026000 P 03/20/15 26.0 3.50 6.90
PNK 150320P00027000 P 03/20/15 27.0 4.40 7.90
PNK 150320P00028000 P 03/20/15 28.0 6.30 7.80
PNK 150320P00029000 P 03/20/15 29.0 6.40 10.00
PNK 150320P00030000 P 03/20/15 30.0 7.40 11.00
PNK 150320P00031000 P 03/20/15 31.0 8.30 12.00
PNK 150320P00032000 P 03/20/15 32.0 8.90 13.10
PNK 150320P00033000 P 03/20/15 33.0 10.10 14.00
PNK 150320P00034000 P 03/20/15 34.0 11.00 15.00
PNK 150320P00035000 P 03/20/15 35.0 12.00 16.00
PNK 150320P00036000 P 03/20/15 36.0 12.90 16.70
PNK 150320P00037000 P 03/20/15 37.0 14.10 18.00
PNK 150320P00038000 P 03/20/15 38.0 15.40 18.80
PNK 150619C00011000 C 06/19/15 11.0 8.60 11.70
PNK 150619C00012000 C 06/19/15 12.0 7.30 10.90
PNK 150619C00013000 C 06/19/15 13.0 7.30 9.10
PNK 150619C00014000 C 06/19/15 14.0 6.20 8.20
PNK 150619C00015000 C 06/19/15 15.0 4.90 8.20
PNK 150619C00016000 C 06/19/15 16.0 3.90 7.20
PNK 150619C00017000 C 06/19/15 17.0 3.30 5.80
PNK 150619C00018000 C 06/19/15 18.0 3.40 4.50
PNK 150619C00019000 C 06/19/15 19.0 3.20 3.80
PNK 150619C00020000 C 06/19/15 20.0 2.60 3.10
PNK 150619C00021000 C 06/19/15 21.0 2.05 2.35
PNK 150619C00022000 C 06/19/15 22.0 1.60 1.85
PNK 150619C00023000 C 06/19/15 23.0 1.20 1.45
PNK 150619C00024000 C 06/19/15 24.0 0.85 1.15
PNK 150619C00025000 C 06/19/15 25.0 0.60 0.95
PNK 150619C00026000 C 06/19/15 26.0 0.35 0.65
PNK 150619C00027000 C 06/19/15 27.0 0.20 0.50
PNK 150619C00028000 C 06/19/15 28.0 0.10 0.40
PNK 150619C00029000 C 06/19/15 29.0 0.05 0.35
PNK 150619C00030000 C 06/19/15 30.0 0.05 0.30
PNK 150619C00031000 C 06/19/15 31.0 0.00 0.25
PNK 150619C00032000 C 06/19/15 32.0 0.00 0.25
PNK 150619C00033000 C 06/19/15 33.0 0.00 0.25
PNK 150619C00034000 C 06/19/15 34.0 0.00 0.25
PNK 150619C00035000 C 06/19/15 35.0 0.00 0.25
PNK 150619C00036000 C 06/19/15 36.0 0.00 0.25
PNK 150619P00011000 P 06/19/15 11.0 0.00 0.30
PNK 150619P00012000 P 06/19/15 12.0 0.00 0.30
PNK 150619P00013000 P 06/19/15 13.0 0.05 0.40
PNK 150619P00014000 P 06/19/15 14.0 0.15 0.45
PNK 150619P00015000 P 06/19/15 15.0 0.25 0.55
PNK 150619P00016000 P 06/19/15 16.0 0.40 0.65
PNK 150619P00017000 P 06/19/15 17.0 0.50 0.85
PNK 150619P00018000 P 06/19/15 18.0 0.75 1.10
PNK 150619P00019000 P 06/19/15 19.0 1.00 1.40
PNK 150619P00020000 P 06/19/15 20.0 1.40 1.65
PNK 150619P00021000 P 06/19/15 21.0 1.85 2.10
PNK 150619P00022000 P 06/19/15 22.0 2.30 2.65
PNK 150619P00023000 P 06/19/15 23.0 2.90 3.30
PNK 150619P00024000 P 06/19/15 24.0 3.60 4.00
PNK 150619P00025000 P 06/19/15 25.0 4.10 4.90
PNK 150619P00026000 P 06/19/15 26.0 3.90 7.30
PNK 150619P00027000 P 06/19/15 27.0 4.60 8.20
PNK 150619P00028000 P 06/19/15 28.0 6.40 8.00
PNK 150619P00029000 P 06/19/15 29.0 6.50 10.00
PNK 150619P00030000 P 06/19/15 30.0 7.50 10.90
PNK 150619P00031000 P 06/19/15 31.0 8.30 11.90
PNK 150619P00032000 P 06/19/15 32.0 9.30 12.90
PNK 150619P00033000 P 06/19/15 33.0 10.40 13.70
PNK 150619P00034000 P 06/19/15 34.0 12.20 13.80
PNK 150619P00035000 P 06/19/15 35.0 12.40 15.70
PNK 150619P00036000 P 06/19/15 36.0 14.10 15.90
PNK 150918C00012000 C 09/18/15 12.0 7.70 10.90
PNK 150918C00013000 C 09/18/15 13.0 6.70 9.90
PNK 150918C00014000 C 09/18/15 14.0 5.80 9.00
PNK 150918C00015000 C 09/18/15 15.0 5.60 7.80
PNK 150918C00016000 C 09/18/15 16.0 4.70 7.00
PNK 150918C00017000 C 09/18/15 17.0 4.50 5.90
PNK 150918C00018000 C 09/18/15 18.0 3.80 5.10
PNK 150918C00019000 C 09/18/15 19.0 3.30 4.30
PNK 150918C00020000 C 09/18/15 20.0 2.75 3.70
PNK 150918C00021000 C 09/18/15 21.0 2.25 3.10
PNK 150918C00022000 C 09/18/15 22.0 1.80 2.75
PNK 150918C00023000 C 09/18/15 23.0 1.45 2.15
PNK 150918C00024000 C 09/18/15 24.0 1.15 1.80
PNK 150918C00025000 C 09/18/15 25.0 0.90 1.50
PNK 150918C00026000 C 09/18/15 26.0 0.45 1.70
PNK 150918C00027000 C 09/18/15 27.0 0.25 1.35
PNK 150918C00028000 C 09/18/15 28.0 0.30 0.90
PNK 150918C00029000 C 09/18/15 29.0 0.10 0.75
PNK 150918C00030000 C 09/18/15 30.0 0.05 0.65
PNK 150918C00031000 C 09/18/15 31.0 0.10 0.55
PNK 150918C00032000 C 09/18/15 32.0 0.00 0.50
PNK 150918C00033000 C 09/18/15 33.0 0.00 0.50
PNK 150918P00012000 P 09/18/15 12.0 0.10 0.60
PNK 150918P00013000 P 09/18/15 13.0 0.10 0.65
PNK 150918P00014000 P 09/18/15 14.0 0.30 0.90
PNK 150918P00015000 P 09/18/15 15.0 0.35 1.25
PNK 150918P00016000 P 09/18/15 16.0 0.60 1.25
PNK 150918P00017000 P 09/18/15 17.0 0.75 1.75
PNK 150918P00018000 P 09/18/15 18.0 0.95 2.05
PNK 150918P00019000 P 09/18/15 19.0 1.45 2.05
PNK 150918P00020000 P 09/18/15 20.0 1.85 2.50
PNK 150918P00021000 P 09/18/15 21.0 2.35 3.10
PNK 150918P00022000 P 09/18/15 22.0 2.85 3.60
PNK 150918P00023000 P 09/18/15 23.0 3.30 4.30
PNK 150918P00024000 P 09/18/15 24.0 3.90 4.90
PNK 150918P00025000 P 09/18/15 25.0 4.60 5.60
PNK 150918P00026000 P 09/18/15 26.0 5.40 6.50
PNK 150918P00027000 P 09/18/15 27.0 5.70 7.40
PNK 150918P00028000 P 09/18/15 28.0 7.00 8.30
PNK 150918P00029000 P 09/18/15 29.0 7.20 9.50
PNK 150918P00030000 P 09/18/15 30.0 7.60 11.10
PNK 150918P00031000 P 09/18/15 31.0 8.60 12.10
PNK 150918P00032000 P 09/18/15 32.0 9.40 13.00
PNK 150918P00033000 P 09/18/15 33.0 10.50 13.90
PNK 160115C00010000 C 01/15/16 10.0 10.20 12.20
PNK 160115C00013000 C 01/15/16 13.0 7.30 11.10
PNK 160115C00015000 C 01/15/16 15.0 5.50 9.50
PNK 160115C00018000 C 01/15/16 18.0 3.00 7.40
PNK 160115C00020000 C 01/15/16 20.0 1.50 6.20
PNK 160115C00022000 C 01/15/16 22.0 0.50 5.20
PNK 160115C00025000 C 01/15/16 25.0 1.05 2.75
PNK 160115C00027000 C 01/15/16 27.0 0.55 2.20
PNK 160115C00030000 C 01/15/16 30.0 0.00 1.80
PNK 160115C00032000 C 01/15/16 32.0 0.00 1.50
PNK 160115C00035000 C 01/15/16 35.0 0.00 3.20
PNK 160115P00010000 P 01/15/16 10.0 0.00 2.80
PNK 160115P00013000 P 01/15/16 13.0 0.30 1.75
PNK 160115P00015000 P 01/15/16 15.0 0.00 4.00
PNK 160115P00018000 P 01/15/16 18.0 1.15 3.00
PNK 160115P00020000 P 01/15/16 20.0 2.15 3.80
PNK 160115P00022000 P 01/15/16 22.0 2.80 5.10
PNK 160115P00025000 P 01/15/16 25.0 3.50 7.80
PNK 160115P00027000 P 01/15/16 27.0 6.40 8.20
PNK 160115P00030000 P 01/15/16 30.0 7.90 12.20
PNK 160115P00032000 P 01/15/16 32.0 9.50 13.80
PNK 160115P00035000 P 01/15/16 35.0 13.60 15.30
PNK 170120C00010000 C 01/20/17 10.0 10.30 14.20
PNK 170120C00013000 C 01/20/17 13.0 7.50 12.00
PNK 170120C00015000 C 01/20/17 15.0 6.00 10.50
PNK 170120C00018000 C 01/20/17 18.0 5.00 7.90
PNK 170120C00020000 C 01/20/17 20.0 3.00 7.50
PNK 170120C00022000 C 01/20/17 22.0 2.10 6.80
PNK 170120C00025000 C 01/20/17 25.0 2.25 4.90
PNK 170120C00027000 C 01/20/17 27.0 1.60 4.30
PNK 170120C00030000 C 01/20/17 30.0 0.90 2.95
PNK 170120C00032000 C 01/20/17 32.0 0.55 3.10
PNK 170120C00035000 C 01/20/17 35.0 0.30 2.50
PNK 170120P00010000 P 01/20/17 10.0 0.20 2.90
PNK 170120P00013000 P 01/20/17 13.0 0.75 2.35
PNK 170120P00015000 P 01/20/17 15.0 1.25 3.10
PNK 170120P00018000 P 01/20/17 18.0 1.85 3.60
PNK 170120P00020000 P 01/20/17 20.0 2.00 6.50
PNK 170120P00022000 P 01/20/17 22.0 3.80 6.80
PNK 170120P00025000 P 01/20/17 25.0 4.70 9.50
PNK 170120P00027000 P 01/20/17 27.0 6.10 10.90
PNK 170120P00030000 P 01/20/17 30.0 8.50 13.00
PNK 170120P00032000 P 01/20/17 32.0 10.20 14.80
PNK 170120P00035000 P 01/20/17 35.0 13.80 16.30

OPRA data is delayed 15 minutes.