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 Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNK 160520C00023000 C 05/20/16 23.0 13.70 17.40
PNK 160520C00024000 C 05/20/16 24.0 12.40 16.60
PNK 160520C00025000 C 05/20/16 25.0 11.50 15.40
PNK 160520C00026000 C 05/20/16 26.0 10.60 14.50
PNK 160520C00027000 C 05/20/16 27.0 9.60 13.60
PNK 160520C00028000 C 05/20/16 28.0 8.50 12.70
PNK 160520C00029000 C 05/20/16 29.0 7.60 11.70
PNK 160520C00030000 C 05/20/16 30.0 7.60 10.90
PNK 160520C00031000 C 05/20/16 31.0 5.60 9.60
PNK 160520C00032000 C 05/20/16 32.0 5.20 8.50
PNK 160520C00033000 C 05/20/16 33.0 4.70 6.60
PNK 160520C00034000 C 05/20/16 34.0 3.80 5.60
PNK 160520C00035000 C 05/20/16 35.0 2.95 4.70
PNK 160520C00036000 C 05/20/16 36.0 2.80 3.90
PNK 160520C00037000 C 05/20/16 37.0 2.00 3.10
PNK 160520C00038000 C 05/20/16 38.0 1.30 2.40
PNK 160520C00039000 C 05/20/16 39.0 0.95 1.65
PNK 160520C00040000 C 05/20/16 40.0 0.55 1.30
PNK 160520C00041000 C 05/20/16 41.0 0.30 0.85
PNK 160520C00042000 C 05/20/16 42.0 0.05 1.80
PNK 160520C00043000 C 05/20/16 43.0 0.00 1.25
PNK 160520C00044000 C 05/20/16 44.0 0.00 1.05
PNK 160520C00045000 C 05/20/16 45.0 0.00 0.95
PNK 160520P00023000 P 05/20/16 23.0 0.00 0.05
PNK 160520P00024000 P 05/20/16 24.0 0.00 0.05
PNK 160520P00025000 P 05/20/16 25.0 0.00 0.10
PNK 160520P00026000 P 05/20/16 26.0 0.00 0.90
PNK 160520P00027000 P 05/20/16 27.0 0.00 0.90
PNK 160520P00028000 P 05/20/16 28.0 0.00 0.90
PNK 160520P00029000 P 05/20/16 29.0 0.00 0.90
PNK 160520P00030000 P 05/20/16 30.0 0.00 0.95
PNK 160520P00031000 P 05/20/16 31.0 0.00 1.00
PNK 160520P00032000 P 05/20/16 32.0 0.00 1.05
PNK 160520P00033000 P 05/20/16 33.0 0.00 1.15
PNK 160520P00034000 P 05/20/16 34.0 0.15 1.30
PNK 160520P00035000 P 05/20/16 35.0 0.10 0.70
PNK 160520P00036000 P 05/20/16 36.0 0.30 0.80
PNK 160520P00037000 P 05/20/16 37.0 0.40 1.25
PNK 160520P00038000 P 05/20/16 38.0 0.75 1.55
PNK 160520P00039000 P 05/20/16 39.0 1.05 2.10
PNK 160520P00040000 P 05/20/16 40.0 1.60 2.90
PNK 160520P00041000 P 05/20/16 41.0 2.00 3.80
PNK 160520P00042000 P 05/20/16 42.0 2.90 4.60
PNK 160520P00043000 P 05/20/16 43.0 3.70 6.50
PNK 160520P00044000 P 05/20/16 44.0 4.70 7.40
PNK 160520P00045000 P 05/20/16 45.0 5.30 8.40
PNK 160617C00016000 C 06/17/16 16.0 20.60 24.40
PNK 160617C00017000 C 06/17/16 17.0 19.40 23.60
PNK 160617C00018000 C 06/17/16 18.0 18.40 22.40
PNK 160617C00019000 C 06/17/16 19.0 17.40 21.40
PNK 160617C00020000 C 06/17/16 20.0 16.40 20.40
PNK 160617C00021000 C 06/17/16 21.0 15.60 19.40
PNK 160617C00022000 C 06/17/16 22.0 14.50 18.60
PNK 160617C00023000 C 06/17/16 23.0 13.60 17.40
PNK 160617C00024000 C 06/17/16 24.0 12.60 16.60
PNK 160617C00025000 C 06/17/16 25.0 11.50 15.50
PNK 160617C00026000 C 06/17/16 26.0 10.50 14.70
PNK 160617C00027000 C 06/17/16 27.0 9.50 13.60
PNK 160617C00028000 C 06/17/16 28.0 8.70 12.60
PNK 160617C00029000 C 06/17/16 29.0 9.80 10.30
PNK 160617C00030000 C 06/17/16 30.0 6.70 9.60
PNK 160617C00031000 C 06/17/16 31.0 5.70 9.10
PNK 160617C00032000 C 06/17/16 32.0 4.80 8.40
PNK 160617C00033000 C 06/17/16 33.0 3.90 7.20
PNK 160617C00034000 C 06/17/16 34.0 4.40 5.80
PNK 160617C00035000 C 06/17/16 35.0 3.20 5.00
PNK 160617C00036000 C 06/17/16 36.0 2.75 4.10
PNK 160617C00037000 C 06/17/16 37.0 2.25 3.50
PNK 160617C00038000 C 06/17/16 38.0 1.80 2.60
PNK 160617C00039000 C 06/17/16 39.0 1.30 2.00
PNK 160617C00040000 C 06/17/16 40.0 0.95 1.60
PNK 160617C00041000 C 06/17/16 41.0 0.65 1.20
PNK 160617C00042000 C 06/17/16 42.0 0.40 0.85
PNK 160617C00043000 C 06/17/16 43.0 0.00 1.10
PNK 160617C00044000 C 06/17/16 44.0 0.00 1.05
PNK 160617C00045000 C 06/17/16 45.0 0.00 1.15
PNK 160617C00046000 C 06/17/16 46.0 0.00 1.05
PNK 160617C00047000 C 06/17/16 47.0 0.00 0.95
PNK 160617C00048000 C 06/17/16 48.0 0.00 0.90
PNK 160617C00049000 C 06/17/16 49.0 0.00 4.50
PNK 160617C00050000 C 06/17/16 50.0 0.00 0.85
PNK 160617P00016000 P 06/17/16 16.0 0.00 0.90
PNK 160617P00017000 P 06/17/16 17.0 0.00 2.95
PNK 160617P00018000 P 06/17/16 18.0 0.00 0.90
PNK 160617P00019000 P 06/17/16 19.0 0.00 0.90
PNK 160617P00020000 P 06/17/16 20.0 0.00 0.05
PNK 160617P00021000 P 06/17/16 21.0 0.00 0.90
PNK 160617P00022000 P 06/17/16 22.0 0.00 0.10
PNK 160617P00023000 P 06/17/16 23.0 0.00 0.10
PNK 160617P00024000 P 06/17/16 24.0 0.00 0.90
PNK 160617P00025000 P 06/17/16 25.0 0.00 0.15
PNK 160617P00026000 P 06/17/16 26.0 0.00 0.95
PNK 160617P00027000 P 06/17/16 27.0 0.00 1.00
PNK 160617P00028000 P 06/17/16 28.0 0.00 0.50
PNK 160617P00029000 P 06/17/16 29.0 0.00 1.05
PNK 160617P00030000 P 06/17/16 30.0 0.00 1.10
PNK 160617P00031000 P 06/17/16 31.0 0.00 1.20
PNK 160617P00032000 P 06/17/16 32.0 0.00 1.30
PNK 160617P00033000 P 06/17/16 33.0 0.00 1.50
PNK 160617P00034000 P 06/17/16 34.0 0.10 0.90
PNK 160617P00035000 P 06/17/16 35.0 0.40 0.95
PNK 160617P00036000 P 06/17/16 36.0 0.60 1.15
PNK 160617P00037000 P 06/17/16 37.0 0.70 1.55
PNK 160617P00038000 P 06/17/16 38.0 1.20 1.90
PNK 160617P00039000 P 06/17/16 39.0 1.65 2.45
PNK 160617P00040000 P 06/17/16 40.0 1.85 3.40
PNK 160617P00041000 P 06/17/16 41.0 2.35 4.20
PNK 160617P00042000 P 06/17/16 42.0 3.10 5.00
PNK 160617P00043000 P 06/17/16 43.0 3.20 5.80
PNK 160617P00044000 P 06/17/16 44.0 3.70 7.80
PNK 160617P00045000 P 06/17/16 45.0 4.60 8.60
PNK 160617P00046000 P 06/17/16 46.0 6.40 8.70
PNK 160617P00047000 P 06/17/16 47.0 7.10 10.60
PNK 160617P00048000 P 06/17/16 48.0 7.50 11.60
PNK 160617P00049000 P 06/17/16 49.0 8.50 12.60
PNK 160617P00050000 P 06/17/16 50.0 10.10 13.40
PNK 160916C00021000 C 09/16/16 21.0 15.80 19.50
PNK 160916C00022000 C 09/16/16 22.0 14.60 18.80
PNK 160916C00023000 C 09/16/16 23.0 13.70 17.80
PNK 160916C00024000 C 09/16/16 24.0 12.80 16.90
PNK 160916C00025000 C 09/16/16 25.0 11.80 15.90
PNK 160916C00026000 C 09/16/16 26.0 10.90 15.00
PNK 160916C00027000 C 09/16/16 27.0 11.90 12.40
PNK 160916C00028000 C 09/16/16 28.0 9.60 12.80
PNK 160916C00029000 C 09/16/16 29.0 8.10 12.20
PNK 160916C00030000 C 09/16/16 30.0 7.30 11.30
PNK 160916C00031000 C 09/16/16 31.0 6.80 9.20
PNK 160916C00032000 C 09/16/16 32.0 5.90 8.40
PNK 160916C00033000 C 09/16/16 33.0 5.00 7.60
PNK 160916C00034000 C 09/16/16 34.0 4.20 6.80
PNK 160916C00035000 C 09/16/16 35.0 3.60 5.50
PNK 160916C00036000 C 09/16/16 36.0 2.80 4.70
PNK 160916C00037000 C 09/16/16 37.0 2.10 4.00
PNK 160916C00038000 C 09/16/16 38.0 1.55 3.40
PNK 160916C00039000 C 09/16/16 39.0 1.20 2.75
PNK 160916C00040000 C 09/16/16 40.0 0.65 2.95
PNK 160916C00041000 C 09/16/16 41.0 0.40 1.85
PNK 160916C00042000 C 09/16/16 42.0 0.25 1.55
PNK 160916C00043000 C 09/16/16 43.0 0.10 1.30
PNK 160916C00044000 C 09/16/16 44.0 0.05 1.25
PNK 160916C00045000 C 09/16/16 45.0 0.00 1.35
PNK 160916P00021000 P 09/16/16 21.0 0.00 1.40
PNK 160916P00022000 P 09/16/16 22.0 0.00 1.40
PNK 160916P00023000 P 09/16/16 23.0 0.00 1.45
PNK 160916P00024000 P 09/16/16 24.0 0.00 1.50
PNK 160916P00025000 P 09/16/16 25.0 0.00 1.55
PNK 160916P00026000 P 09/16/16 26.0 0.00 1.60
PNK 160916P00027000 P 09/16/16 27.0 0.00 1.70
PNK 160916P00028000 P 09/16/16 28.0 0.00 1.80
PNK 160916P00029000 P 09/16/16 29.0 0.00 1.90
PNK 160916P00030000 P 09/16/16 30.0 0.00 2.05
PNK 160916P00031000 P 09/16/16 31.0 0.10 1.35
PNK 160916P00032000 P 09/16/16 32.0 0.55 1.20
PNK 160916P00033000 P 09/16/16 33.0 0.45 1.40
PNK 160916P00034000 P 09/16/16 34.0 0.60 1.65
PNK 160916P00035000 P 09/16/16 35.0 0.75 1.95
PNK 160916P00036000 P 09/16/16 36.0 1.05 2.30
PNK 160916P00037000 P 09/16/16 37.0 1.40 2.70
PNK 160916P00038000 P 09/16/16 38.0 1.85 3.20
PNK 160916P00039000 P 09/16/16 39.0 2.45 3.70
PNK 160916P00040000 P 09/16/16 40.0 2.95 4.30
PNK 160916P00041000 P 09/16/16 41.0 2.90 4.90
PNK 160916P00042000 P 09/16/16 42.0 3.50 5.70
PNK 160916P00043000 P 09/16/16 43.0 4.30 7.00
PNK 160916P00044000 P 09/16/16 44.0 5.10 7.80
PNK 160916P00045000 P 09/16/16 45.0 5.90 8.60
PNK 161216C00029000 C 12/16/16 29.0 8.70 11.60
PNK 161216C00030000 C 12/16/16 30.0 7.70 10.70
PNK 161216C00031000 C 12/16/16 31.0 6.80 10.00
PNK 161216C00032000 C 12/16/16 32.0 5.90 9.20
PNK 161216C00033000 C 12/16/16 33.0 5.30 8.50
PNK 161216C00034000 C 12/16/16 34.0 4.50 7.80
PNK 161216C00035000 C 12/16/16 35.0 3.90 7.10
PNK 161216C00036000 C 12/16/16 36.0 3.10 6.50
PNK 161216C00037000 C 12/16/16 37.0 2.50 5.80
PNK 161216C00038000 C 12/16/16 38.0 1.90 4.30
PNK 161216C00039000 C 12/16/16 39.0 1.40 4.70
PNK 161216C00040000 C 12/16/16 40.0 0.95 4.20
PNK 161216C00041000 C 12/16/16 41.0 0.60 3.80
PNK 161216C00042000 C 12/16/16 42.0 0.40 3.40
PNK 161216C00043000 C 12/16/16 43.0 0.30 3.00
PNK 161216C00044000 C 12/16/16 44.0 0.20 2.65
PNK 161216C00045000 C 12/16/16 45.0 0.10 2.35
PNK 161216C00046000 C 12/16/16 46.0 0.15 1.60
PNK 161216P00029000 P 12/16/16 29.0 0.15 1.70
PNK 161216P00030000 P 12/16/16 30.0 0.20 1.90
PNK 161216P00031000 P 12/16/16 31.0 0.25 2.15
PNK 161216P00032000 P 12/16/16 32.0 0.30 1.85
PNK 161216P00033000 P 12/16/16 33.0 0.40 2.75
PNK 161216P00034000 P 12/16/16 34.0 0.60 3.10
PNK 161216P00035000 P 12/16/16 35.0 0.80 3.50
PNK 161216P00036000 P 12/16/16 36.0 1.10 3.90
PNK 161216P00037000 P 12/16/16 37.0 1.40 4.40
PNK 161216P00038000 P 12/16/16 38.0 1.80 4.90
PNK 161216P00039000 P 12/16/16 39.0 2.30 5.40
PNK 161216P00040000 P 12/16/16 40.0 2.90 6.00
PNK 161216P00041000 P 12/16/16 41.0 3.50 6.70
PNK 161216P00042000 P 12/16/16 42.0 4.20 7.30
PNK 161216P00043000 P 12/16/16 43.0 4.90 8.10
PNK 161216P00044000 P 12/16/16 44.0 5.70 8.80
PNK 161216P00045000 P 12/16/16 45.0 6.50 9.50
PNK 161216P00046000 P 12/16/16 46.0 7.40 10.30
PNK 170120C00010000 C 01/20/17 10.0 27.20 29.90
PNK 170120C00013000 C 01/20/17 13.0 23.40 27.80
PNK 170120C00015000 C 01/20/17 15.0 21.50 25.80
PNK 170120C00018000 C 01/20/17 18.0 18.60 22.90
PNK 170120C00020000 C 01/20/17 20.0 16.60 20.80
PNK 170120C00022000 C 01/20/17 22.0 15.30 18.00
PNK 170120C00025000 C 01/20/17 25.0 12.30 15.60
PNK 170120C00026000 C 01/20/17 26.0 11.30 15.20
PNK 170120C00027000 C 01/20/17 27.0 10.60 13.40
PNK 170120C00028000 C 01/20/17 28.0 9.60 13.40
PNK 170120C00029000 C 01/20/17 29.0 8.50 11.80
PNK 170120C00030000 C 01/20/17 30.0 9.20 10.20
PNK 170120C00031000 C 01/20/17 31.0 6.90 10.20
PNK 170120C00032000 C 01/20/17 32.0 6.10 9.50
PNK 170120C00033000 C 01/20/17 33.0 5.30 8.80
PNK 170120C00034000 C 01/20/17 34.0 4.50 8.10
PNK 170120C00035000 C 01/20/17 35.0 3.90 7.40
PNK 170120C00036000 C 01/20/17 36.0 3.10 6.80
PNK 170120C00037000 C 01/20/17 37.0 2.50 6.20
PNK 170120C00038000 C 01/20/17 38.0 2.90 4.40
PNK 170120C00039000 C 01/20/17 39.0 1.95 5.00
PNK 170120C00040000 C 01/20/17 40.0 1.05 4.60
PNK 170120C00041000 C 01/20/17 41.0 0.65 4.10
PNK 170120C00042000 C 01/20/17 42.0 0.45 3.70
PNK 170120C00043000 C 01/20/17 43.0 0.30 3.30
PNK 170120C00044000 C 01/20/17 44.0 0.25 3.00
PNK 170120C00045000 C 01/20/17 45.0 0.15 2.65
PNK 170120C00046000 C 01/20/17 46.0 0.05 2.35
PNK 170120C00047000 C 01/20/17 47.0 0.00 2.05
PNK 170120C00048000 C 01/20/17 48.0 0.00 1.80
PNK 170120C00049000 C 01/20/17 49.0 0.00 1.60
PNK 170120C00050000 C 01/20/17 50.0 0.00 1.40
PNK 170120C00055000 C 01/20/17 55.0 0.00 2.00
PNK 170120C00060000 C 01/20/17 60.0 0.00 0.15
PNK 170120P00010000 P 01/20/17 10.0 0.00 1.80
PNK 170120P00013000 P 01/20/17 13.0 0.00 1.80
PNK 170120P00015000 P 01/20/17 15.0 0.00 1.85
PNK 170120P00018000 P 01/20/17 18.0 0.00 1.00
PNK 170120P00020000 P 01/20/17 20.0 0.00 2.00
PNK 170120P00022000 P 01/20/17 22.0 0.00 2.10
PNK 170120P00025000 P 01/20/17 25.0 0.15 2.35
PNK 170120P00026000 P 01/20/17 26.0 0.00 2.45
PNK 170120P00027000 P 01/20/17 27.0 0.00 2.60
PNK 170120P00028000 P 01/20/17 28.0 0.00 2.75
PNK 170120P00029000 P 01/20/17 29.0 0.00 2.20
PNK 170120P00030000 P 01/20/17 30.0 0.35 1.75
PNK 170120P00031000 P 01/20/17 31.0 0.30 2.40
PNK 170120P00032000 P 01/20/17 32.0 1.05 2.70
PNK 170120P00033000 P 01/20/17 33.0 0.45 3.00
PNK 170120P00034000 P 01/20/17 34.0 0.65 3.40
PNK 170120P00035000 P 01/20/17 35.0 0.90 3.80
PNK 170120P00036000 P 01/20/17 36.0 1.15 4.20
PNK 170120P00037000 P 01/20/17 37.0 1.50 4.70
PNK 170120P00038000 P 01/20/17 38.0 2.00 5.20
PNK 170120P00039000 P 01/20/17 39.0 2.50 5.70
PNK 170120P00040000 P 01/20/17 40.0 3.10 6.30
PNK 170120P00041000 P 01/20/17 41.0 3.70 7.00
PNK 170120P00042000 P 01/20/17 42.0 4.40 7.70
PNK 170120P00043000 P 01/20/17 43.0 5.10 8.40
PNK 170120P00044000 P 01/20/17 44.0 5.90 9.10
PNK 170120P00045000 P 01/20/17 45.0 6.60 9.80
PNK 170120P00046000 P 01/20/17 46.0 7.50 10.60
PNK 170120P00047000 P 01/20/17 47.0 8.30 11.40
PNK 170120P00048000 P 01/20/17 48.0 9.20 12.20
PNK 170120P00049000 P 01/20/17 49.0 10.10 13.00
PNK 170120P00050000 P 01/20/17 50.0 11.00 13.90
PNK 170120P00055000 P 01/20/17 55.0 15.80 18.60
PNK 170120P00060000 P 01/20/17 60.0 20.50 23.60
PNK 180119C00018000 C 01/19/18 18.0 18.70 22.60
PNK 180119C00020000 C 01/19/18 20.0 16.50 21.00
PNK 180119C00023000 C 01/19/18 23.0 13.70 18.00
PNK 180119C00025000 C 01/19/18 25.0 12.10 16.50
PNK 180119C00028000 C 01/19/18 28.0 9.90 14.00
PNK 180119C00030000 C 01/19/18 30.0 8.50 12.50
PNK 180119C00032000 C 01/19/18 32.0 6.90 11.00
PNK 180119C00035000 C 01/19/18 35.0 5.00 9.00
PNK 180119C00037000 C 01/19/18 37.0 3.70 8.00
PNK 180119C00040000 C 01/19/18 40.0 2.30 4.80
PNK 180119C00042000 C 01/19/18 42.0 1.50 5.90
PNK 180119C00045000 C 01/19/18 45.0 0.50 4.90
PNK 180119C00050000 C 01/19/18 50.0 0.10 3.90
PNK 180119P00018000 P 01/19/18 18.0 0.00 4.00
PNK 180119P00020000 P 01/19/18 20.0 0.00 4.20
PNK 180119P00023000 P 01/19/18 23.0 0.00 4.60
PNK 180119P00025000 P 01/19/18 25.0 0.00 4.90
PNK 180119P00028000 P 01/19/18 28.0 0.15 4.10
PNK 180119P00030000 P 01/19/18 30.0 0.50 4.80
PNK 180119P00032000 P 01/19/18 32.0 1.05 5.40
PNK 180119P00035000 P 01/19/18 35.0 2.50 6.30
PNK 180119P00037000 P 01/19/18 37.0 3.00 7.30
PNK 180119P00040000 P 01/19/18 40.0 5.00 8.80
PNK 180119P00042000 P 01/19/18 42.0 6.00 9.80
PNK 180119P00045000 P 01/19/18 45.0 8.50 11.40
PNK 180119P00050000 P 01/19/18 50.0 12.00 15.40

OPRA data is delayed 15 minutes.