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 (2015-02-06)Premium Content

Pinnacle Entertain (PNK)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNK 150417C00018000 C 04/17/15 18.0 16.50 20.00
PNK 150417C00019000 C 04/17/15 19.0 14.60 19.00
PNK 150417C00020000 C 04/17/15 20.0 14.50 18.20
PNK 150417C00021000 C 04/17/15 21.0 13.00 17.20
PNK 150417C00022000 C 04/17/15 22.0 12.00 16.20
PNK 150417C00023000 C 04/17/15 23.0 11.00 15.20
PNK 150417C00024000 C 04/17/15 24.0 10.10 14.20
PNK 150417C00025000 C 04/17/15 25.0 9.00 13.20
PNK 150417C00026000 C 04/17/15 26.0 8.60 12.20
PNK 150417C00027000 C 04/17/15 27.0 7.70 11.30
PNK 150417C00028000 C 04/17/15 28.0 6.50 10.00
PNK 150417C00029000 C 04/17/15 29.0 5.50 9.00
PNK 150417C00030000 C 04/17/15 30.0 4.70 8.30
PNK 150417C00031000 C 04/17/15 31.0 3.60 7.20
PNK 150417C00032000 C 04/17/15 32.0 1.70 4.40
PNK 150417C00033000 C 04/17/15 33.0 2.90 3.20
PNK 150417C00034000 C 04/17/15 34.0 2.10 2.40
PNK 150417C00035000 C 04/17/15 35.0 1.35 1.60
PNK 150417C00036000 C 04/17/15 36.0 0.75 1.00
PNK 150417C00037000 C 04/17/15 37.0 0.40 0.55
PNK 150417C00038000 C 04/17/15 38.0 0.15 0.30
PNK 150417C00039000 C 04/17/15 39.0 0.00 0.25
PNK 150417C00040000 C 04/17/15 40.0 0.00 0.25
PNK 150417C00041000 C 04/17/15 41.0 0.00 0.25
PNK 150417P00018000 P 04/17/15 18.0 0.00 0.25
PNK 150417P00019000 P 04/17/15 19.0 0.00 0.25
PNK 150417P00020000 P 04/17/15 20.0 0.00 0.25
PNK 150417P00021000 P 04/17/15 21.0 0.00 0.25
PNK 150417P00022000 P 04/17/15 22.0 0.00 0.25
PNK 150417P00023000 P 04/17/15 23.0 0.00 0.25
PNK 150417P00024000 P 04/17/15 24.0 0.00 0.25
PNK 150417P00025000 P 04/17/15 25.0 0.00 0.25
PNK 150417P00026000 P 04/17/15 26.0 0.00 0.25
PNK 150417P00027000 P 04/17/15 27.0 0.00 0.25
PNK 150417P00028000 P 04/17/15 28.0 0.00 0.25
PNK 150417P00029000 P 04/17/15 29.0 0.00 0.25
PNK 150417P00030000 P 04/17/15 30.0 0.00 0.25
PNK 150417P00031000 P 04/17/15 31.0 0.00 0.25
PNK 150417P00032000 P 04/17/15 32.0 0.05 0.25
PNK 150417P00033000 P 04/17/15 33.0 0.10 0.25
PNK 150417P00034000 P 04/17/15 34.0 0.25 0.40
PNK 150417P00035000 P 04/17/15 35.0 0.45 0.65
PNK 150417P00036000 P 04/17/15 36.0 0.85 1.05
PNK 150417P00037000 P 04/17/15 37.0 1.40 1.65
PNK 150417P00038000 P 04/17/15 38.0 2.15 2.45
PNK 150417P00039000 P 04/17/15 39.0 0.90 3.60
PNK 150417P00040000 P 04/17/15 40.0 2.00 6.40
PNK 150417P00041000 P 04/17/15 41.0 3.00 7.30
PNK 150515C00026000 C 05/15/15 26.0 8.50 12.00
PNK 150515C00027000 C 05/15/15 27.0 7.60 11.30
PNK 150515C00028000 C 05/15/15 28.0 6.70 10.30
PNK 150515C00029000 C 05/15/15 29.0 5.70 9.40
PNK 150515C00030000 C 05/15/15 30.0 6.00 6.40
PNK 150515C00031000 C 05/15/15 31.0 5.10 5.50
PNK 150515C00032000 C 05/15/15 32.0 4.20 4.60
PNK 150515C00033000 C 05/15/15 33.0 3.40 3.80
PNK 150515C00034000 C 05/15/15 34.0 2.70 3.00
PNK 150515C00035000 C 05/15/15 35.0 2.10 2.35
PNK 150515C00036000 C 05/15/15 36.0 1.55 1.75
PNK 150515C00037000 C 05/15/15 37.0 1.05 1.30
PNK 150515C00038000 C 05/15/15 38.0 0.70 0.90
PNK 150515C00039000 C 05/15/15 39.0 0.45 0.65
PNK 150515C00040000 C 05/15/15 40.0 0.25 0.40
PNK 150515C00041000 C 05/15/15 41.0 0.10 0.25
PNK 150515C00042000 C 05/15/15 42.0 0.05 0.25
PNK 150515C00043000 C 05/15/15 43.0 0.00 0.25
PNK 150515C00044000 C 05/15/15 44.0 0.00 0.25
PNK 150515P00026000 P 05/15/15 26.0 0.00 0.25
PNK 150515P00027000 P 05/15/15 27.0 0.05 0.25
PNK 150515P00028000 P 05/15/15 28.0 0.10 0.25
PNK 150515P00029000 P 05/15/15 29.0 0.15 0.25
PNK 150515P00030000 P 05/15/15 30.0 0.20 0.35
PNK 150515P00031000 P 05/15/15 31.0 0.30 0.45
PNK 150515P00032000 P 05/15/15 32.0 0.40 0.60
PNK 150515P00033000 P 05/15/15 33.0 0.60 0.80
PNK 150515P00034000 P 05/15/15 34.0 0.85 1.05
PNK 150515P00035000 P 05/15/15 35.0 1.15 1.40
PNK 150515P00036000 P 05/15/15 36.0 1.60 1.85
PNK 150515P00037000 P 05/15/15 37.0 2.10 2.40
PNK 150515P00038000 P 05/15/15 38.0 2.75 3.10
PNK 150515P00039000 P 05/15/15 39.0 3.40 3.80
PNK 150515P00040000 P 05/15/15 40.0 4.20 4.60
PNK 150515P00041000 P 05/15/15 41.0 5.10 5.50
PNK 150515P00042000 P 05/15/15 42.0 5.30 8.30
PNK 150515P00043000 P 05/15/15 43.0 5.10 9.50
PNK 150515P00044000 P 05/15/15 44.0 6.00 10.50
PNK 150619C00011000 C 06/19/15 11.0 23.50 27.00
PNK 150619C00012000 C 06/19/15 12.0 22.50 26.20
PNK 150619C00013000 C 06/19/15 13.0 21.50 25.20
PNK 150619C00014000 C 06/19/15 14.0 20.50 24.20
PNK 150619C00015000 C 06/19/15 15.0 19.00 23.20
PNK 150619C00016000 C 06/19/15 16.0 18.00 22.20
PNK 150619C00017000 C 06/19/15 17.0 17.00 21.20
PNK 150619C00018000 C 06/19/15 18.0 16.60 20.20
PNK 150619C00019000 C 06/19/15 19.0 15.70 19.30
PNK 150619C00020000 C 06/19/15 20.0 14.60 18.20
PNK 150619C00021000 C 06/19/15 21.0 13.60 17.20
PNK 150619C00022000 C 06/19/15 22.0 12.60 16.20
PNK 150619C00023000 C 06/19/15 23.0 11.60 15.20
PNK 150619C00024000 C 06/19/15 24.0 10.70 14.30
PNK 150619C00025000 C 06/19/15 25.0 9.70 13.30
PNK 150619C00026000 C 06/19/15 26.0 8.70 12.40
PNK 150619C00027000 C 06/19/15 27.0 7.70 11.40
PNK 150619C00028000 C 06/19/15 28.0 6.80 10.50
PNK 150619C00029000 C 06/19/15 29.0 7.10 7.50
PNK 150619C00030000 C 06/19/15 30.0 6.20 6.60
PNK 150619C00031000 C 06/19/15 31.0 5.40 5.80
PNK 150619C00032000 C 06/19/15 32.0 4.50 4.90
PNK 150619C00033000 C 06/19/15 33.0 3.80 4.10
PNK 150619C00034000 C 06/19/15 34.0 3.10 3.40
PNK 150619C00035000 C 06/19/15 35.0 2.50 2.75
PNK 150619C00036000 C 06/19/15 36.0 1.95 2.20
PNK 150619C00037000 C 06/19/15 37.0 1.50 1.70
PNK 150619C00038000 C 06/19/15 38.0 1.10 1.30
PNK 150619C00039000 C 06/19/15 39.0 0.80 1.00
PNK 150619C00040000 C 06/19/15 40.0 0.50 0.75
PNK 150619C00041000 C 06/19/15 41.0 0.35 0.50
PNK 150619C00042000 C 06/19/15 42.0 0.20 0.40
PNK 150619C00043000 C 06/19/15 43.0 0.10 0.25
PNK 150619C00044000 C 06/19/15 44.0 0.00 0.25
PNK 150619C00045000 C 06/19/15 45.0 0.00 0.25
PNK 150619C00046000 C 06/19/15 46.0 0.00 0.25
PNK 150619P00011000 P 06/19/15 11.0 0.00 0.25
PNK 150619P00012000 P 06/19/15 12.0 0.00 0.25
PNK 150619P00013000 P 06/19/15 13.0 0.00 0.25
PNK 150619P00014000 P 06/19/15 14.0 0.00 0.25
PNK 150619P00015000 P 06/19/15 15.0 0.00 0.25
PNK 150619P00016000 P 06/19/15 16.0 0.00 0.25
PNK 150619P00017000 P 06/19/15 17.0 0.00 0.25
PNK 150619P00018000 P 06/19/15 18.0 0.00 0.25
PNK 150619P00019000 P 06/19/15 19.0 0.00 0.25
PNK 150619P00020000 P 06/19/15 20.0 0.00 0.25
PNK 150619P00021000 P 06/19/15 21.0 0.00 0.25
PNK 150619P00022000 P 06/19/15 22.0 0.00 0.25
PNK 150619P00023000 P 06/19/15 23.0 0.00 0.25
PNK 150619P00024000 P 06/19/15 24.0 0.05 0.25
PNK 150619P00025000 P 06/19/15 25.0 0.05 0.25
PNK 150619P00026000 P 06/19/15 26.0 0.10 0.25
PNK 150619P00027000 P 06/19/15 27.0 0.15 0.30
PNK 150619P00028000 P 06/19/15 28.0 0.20 0.40
PNK 150619P00029000 P 06/19/15 29.0 0.30 0.50
PNK 150619P00030000 P 06/19/15 30.0 0.45 0.60
PNK 150619P00031000 P 06/19/15 31.0 0.55 0.75
PNK 150619P00032000 P 06/19/15 32.0 0.75 0.95
PNK 150619P00033000 P 06/19/15 33.0 0.95 1.20
PNK 150619P00034000 P 06/19/15 34.0 1.25 1.45
PNK 150619P00035000 P 06/19/15 35.0 1.60 1.85
PNK 150619P00036000 P 06/19/15 36.0 2.05 2.30
PNK 150619P00037000 P 06/19/15 37.0 2.60 2.85
PNK 150619P00038000 P 06/19/15 38.0 3.20 3.50
PNK 150619P00039000 P 06/19/15 39.0 3.80 4.20
PNK 150619P00040000 P 06/19/15 40.0 4.60 4.90
PNK 150619P00041000 P 06/19/15 41.0 5.40 5.70
PNK 150619P00042000 P 06/19/15 42.0 6.20 6.60
PNK 150619P00043000 P 06/19/15 43.0 5.00 9.60
PNK 150619P00044000 P 06/19/15 44.0 7.00 10.60
PNK 150619P00045000 P 06/19/15 45.0 7.40 11.60
PNK 150619P00046000 P 06/19/15 46.0 8.00 12.60
PNK 150918C00012000 C 09/18/15 12.0 22.50 26.00
PNK 150918C00013000 C 09/18/15 13.0 20.70 25.00
PNK 150918C00014000 C 09/18/15 14.0 19.70 24.00
PNK 150918C00015000 C 09/18/15 15.0 18.60 23.00
PNK 150918C00016000 C 09/18/15 16.0 17.70 22.00
PNK 150918C00017000 C 09/18/15 17.0 17.60 21.30
PNK 150918C00018000 C 09/18/15 18.0 16.60 20.30
PNK 150918C00019000 C 09/18/15 19.0 15.60 19.30
PNK 150918C00020000 C 09/18/15 20.0 13.70 18.00
PNK 150918C00021000 C 09/18/15 21.0 13.60 17.30
PNK 150918C00022000 C 09/18/15 22.0 12.70 16.40
PNK 150918C00023000 C 09/18/15 23.0 11.70 15.40
PNK 150918C00024000 C 09/18/15 24.0 10.00 14.40
PNK 150918C00025000 C 09/18/15 25.0 9.80 13.60
PNK 150918C00026000 C 09/18/15 26.0 8.70 12.40
PNK 150918C00027000 C 09/18/15 27.0 9.20 9.60
PNK 150918C00028000 C 09/18/15 28.0 8.30 8.70
PNK 150918C00029000 C 09/18/15 29.0 7.50 7.90
PNK 150918C00030000 C 09/18/15 30.0 6.60 7.10
PNK 150918C00031000 C 09/18/15 31.0 5.90 6.30
PNK 150918C00032000 C 09/18/15 32.0 5.10 5.50
PNK 150918C00033000 C 09/18/15 33.0 4.40 4.80
PNK 150918C00034000 C 09/18/15 34.0 3.80 4.20
PNK 150918C00035000 C 09/18/15 35.0 3.20 3.60
PNK 150918C00036000 C 09/18/15 36.0 2.70 3.00
PNK 150918C00037000 C 09/18/15 37.0 2.15 2.50
PNK 150918C00038000 C 09/18/15 38.0 1.80 2.05
PNK 150918C00039000 C 09/18/15 39.0 1.40 1.70
PNK 150918C00040000 C 09/18/15 40.0 1.15 1.35
PNK 150918C00041000 C 09/18/15 41.0 0.85 1.10
PNK 150918C00042000 C 09/18/15 42.0 0.60 0.85
PNK 150918C00043000 C 09/18/15 43.0 0.45 0.65
PNK 150918C00044000 C 09/18/15 44.0 0.30 0.50
PNK 150918C00045000 C 09/18/15 45.0 0.15 0.40
PNK 150918C00046000 C 09/18/15 46.0 0.10 0.35
PNK 150918C00047000 C 09/18/15 47.0 0.05 0.25
PNK 150918C00048000 C 09/18/15 48.0 0.00 0.25
PNK 150918C00049000 C 09/18/15 49.0 0.00 0.25
PNK 150918P00012000 P 09/18/15 12.0 0.00 0.25
PNK 150918P00013000 P 09/18/15 13.0 0.00 0.25
PNK 150918P00014000 P 09/18/15 14.0 0.00 0.25
PNK 150918P00015000 P 09/18/15 15.0 0.00 0.25
PNK 150918P00016000 P 09/18/15 16.0 0.00 0.30
PNK 150918P00017000 P 09/18/15 17.0 0.00 0.25
PNK 150918P00018000 P 09/18/15 18.0 0.00 0.25
PNK 150918P00019000 P 09/18/15 19.0 0.00 0.25
PNK 150918P00020000 P 09/18/15 20.0 0.05 0.25
PNK 150918P00021000 P 09/18/15 21.0 0.05 0.30
PNK 150918P00022000 P 09/18/15 22.0 0.10 0.35
PNK 150918P00023000 P 09/18/15 23.0 0.15 0.35
PNK 150918P00024000 P 09/18/15 24.0 0.20 0.40
PNK 150918P00025000 P 09/18/15 25.0 0.25 0.45
PNK 150918P00026000 P 09/18/15 26.0 0.35 0.55
PNK 150918P00027000 P 09/18/15 27.0 0.45 0.65
PNK 150918P00028000 P 09/18/15 28.0 0.55 0.80
PNK 150918P00029000 P 09/18/15 29.0 0.70 0.95
PNK 150918P00030000 P 09/18/15 30.0 0.85 1.10
PNK 150918P00031000 P 09/18/15 31.0 1.05 1.35
PNK 150918P00032000 P 09/18/15 32.0 1.35 1.60
PNK 150918P00033000 P 09/18/15 33.0 1.60 1.95
PNK 150918P00034000 P 09/18/15 34.0 2.00 2.25
PNK 150918P00035000 P 09/18/15 35.0 2.35 2.65
PNK 150918P00036000 P 09/18/15 36.0 2.85 3.20
PNK 150918P00037000 P 09/18/15 37.0 3.30 3.70
PNK 150918P00038000 P 09/18/15 38.0 3.90 4.20
PNK 150918P00039000 P 09/18/15 39.0 4.50 4.90
PNK 150918P00040000 P 09/18/15 40.0 5.20 5.60
PNK 150918P00041000 P 09/18/15 41.0 5.90 6.30
PNK 150918P00042000 P 09/18/15 42.0 6.70 7.10
PNK 150918P00043000 P 09/18/15 43.0 7.40 7.90
PNK 150918P00044000 P 09/18/15 44.0 8.30 8.80
PNK 150918P00045000 P 09/18/15 45.0 9.20 9.70
PNK 150918P00046000 P 09/18/15 46.0 8.40 12.70
PNK 150918P00047000 P 09/18/15 47.0 9.00 13.50
PNK 150918P00048000 P 09/18/15 48.0 10.40 14.60
PNK 150918P00049000 P 09/18/15 49.0 11.00 15.60
PNK 160115C00010000 C 01/15/16 10.0 24.50 28.00
PNK 160115C00013000 C 01/15/16 13.0 20.50 25.00
PNK 160115C00015000 C 01/15/16 15.0 18.50 23.00
PNK 160115C00018000 C 01/15/16 18.0 16.70 20.40
PNK 160115C00020000 C 01/15/16 20.0 14.70 18.50
PNK 160115C00022000 C 01/15/16 22.0 12.80 16.60
PNK 160115C00023000 C 01/15/16 23.0 11.00 16.00
PNK 160115C00025000 C 01/15/16 25.0 9.10 13.80
PNK 160115C00027000 C 01/15/16 27.0 9.30 9.90
PNK 160115C00030000 C 01/15/16 30.0 6.90 7.50
PNK 160115C00032000 C 01/15/16 32.0 5.50 6.10
PNK 160115C00035000 C 01/15/16 35.0 3.80 4.30
PNK 160115C00040000 C 01/15/16 40.0 1.70 2.00
PNK 160115C00045000 C 01/15/16 45.0 0.55 0.80
PNK 160115P00010000 P 01/15/16 10.0 0.00 0.25
PNK 160115P00013000 P 01/15/16 13.0 0.00 0.25
PNK 160115P00015000 P 01/15/16 15.0 0.00 0.25
PNK 160115P00018000 P 01/15/16 18.0 0.05 0.25
PNK 160115P00020000 P 01/15/16 20.0 0.15 0.35
PNK 160115P00022000 P 01/15/16 22.0 0.25 0.50
PNK 160115P00023000 P 01/15/16 23.0 0.30 0.65
PNK 160115P00025000 P 01/15/16 25.0 0.50 0.80
PNK 160115P00027000 P 01/15/16 27.0 0.80 1.05
PNK 160115P00030000 P 01/15/16 30.0 1.35 1.65
PNK 160115P00032000 P 01/15/16 32.0 1.90 2.25
PNK 160115P00035000 P 01/15/16 35.0 3.10 3.50
PNK 160115P00040000 P 01/15/16 40.0 5.90 6.30
PNK 160115P00045000 P 01/15/16 45.0 9.60 10.20
PNK 170120C00010000 C 01/20/17 10.0 23.50 28.00
PNK 170120C00013000 C 01/20/17 13.0 21.00 25.40
PNK 170120C00015000 C 01/20/17 15.0 18.50 23.00
PNK 170120C00018000 C 01/20/17 18.0 16.00 20.50
PNK 170120C00020000 C 01/20/17 20.0 14.10 18.80
PNK 170120C00022000 C 01/20/17 22.0 12.30 17.00
PNK 170120C00023000 C 01/20/17 23.0 11.00 16.00
PNK 170120C00025000 C 01/20/17 25.0 11.60 12.50
PNK 170120C00027000 C 01/20/17 27.0 10.20 11.00
PNK 170120C00030000 C 01/20/17 30.0 8.10 8.90
PNK 170120C00032000 C 01/20/17 32.0 6.90 7.60
PNK 170120C00035000 C 01/20/17 35.0 5.30 6.00
PNK 170120C00040000 C 01/20/17 40.0 3.10 3.80
PNK 170120C00045000 C 01/20/17 45.0 1.65 2.20
PNK 170120C00050000 C 01/20/17 50.0 0.75 1.20
PNK 170120P00010000 P 01/20/17 10.0 0.00 0.25
PNK 170120P00013000 P 01/20/17 13.0 0.10 0.40
PNK 170120P00015000 P 01/20/17 15.0 0.20 0.50
PNK 170120P00018000 P 01/20/17 18.0 0.45 0.80
PNK 170120P00020000 P 01/20/17 20.0 0.65 1.00
PNK 170120P00022000 P 01/20/17 22.0 0.90 1.30
PNK 170120P00023000 P 01/20/17 23.0 0.95 1.60
PNK 170120P00025000 P 01/20/17 25.0 1.40 1.85
PNK 170120P00027000 P 01/20/17 27.0 1.90 2.35
PNK 170120P00030000 P 01/20/17 30.0 2.80 3.40
PNK 170120P00032000 P 01/20/17 32.0 3.50 4.10
PNK 170120P00035000 P 01/20/17 35.0 4.70 5.50
PNK 170120P00040000 P 01/20/17 40.0 7.60 8.40
PNK 170120P00045000 P 01/20/17 45.0 11.00 11.90
PNK 170120P00050000 P 01/20/17 50.0 15.00 16.00

OPRA data is delayed 15 minutes.