$12.20 +0.30 (2.52%) Penn National Gaming Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 12.20
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.30 (2.52%)
Prev Close: 11.90
Open: 11.99
Bid: 12.18
Ask: 12.20
Options:

Call Options: PENN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PENN1422K4 6.60 0.00 7.50 759.0 9.00 835.0 0.0 0
5.00 PENN1422K5 6.50 0.00 5.90 668.0 7.80 566.0 0.0 0
6.00 PENN1422K6 5.50 0.00 5.20 609.0 6.80 556.0 0.0 0
7.00 PENN1422K7 4.60 0.00 4.70 458.0 5.80 526.0 0.0 0
8.00 PENN1422K8 3.60 0.00 3.70 590.0 4.80 568.0 0.0 0
9.00 PENN1422K9 2.60 0.00 2.85 597.0 3.80 575.0 0.0 0
10.00 PENN1422K10 1.25 -0.60 2.00 777.0 2.60 940.0 1.0 13
11.00 PENN1422K11 1.15 0.00 1.10 975.0 1.70 1040.0 40.0 70
12.00 PENN1422K12 0.60 0.00 0.60 25.0 0.65 38.0 24.0 2,158
13.00 PENN1422K13 0.30 0.05 0.15 835.0 0.30 142.0 5.0 376
14.00 PENN1422K14 0.50 0.00 0.05 10.0 0.35 1207.0 0.0 0
15.00 PENN1422K15 0.50 0.00 0.05 724.0 0.30 1069.0 0.0 0
16.00 PENN1422K16 0.20 0.00 0.00 0.0 0.25 624.0 0.0 0
17.00 PENN1422K17 0.20 0.00 0.00 0.0 0.25 548.0 0.0 0
18.00 PENN1422K18 0.45 0.00 0.00 0.0 0.25 479.0 0.0 0
19.00 PENN1422K19 0.45 0.00 0.00 0.0 0.25 494.0 0.0 0
20.00 PENN1422K20 0.45 0.00 0.00 0.0 0.25 555.0 0.0 0

Put Options: PENN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PENN1422W4 0.20 0.00 0.00 0.0 0.25 609.0 0.0 0
5.00 PENN1422W5 0.20 0.00 0.00 0.0 0.25 623.0 0.0 0
6.00 PENN1422W6 0.20 0.00 0.00 0.0 0.25 608.0 0.0 0
7.00 PENN1422W7 0.20 0.00 0.00 0.0 0.25 557.0 0.0 0
8.00 PENN1422W8 0.20 0.00 0.00 0.0 0.25 579.0 0.0 0
9.00 PENN1422W9 0.30 0.00 0.05 10.0 0.30 1086.0 0.0 0
10.00 PENN1422W10 0.30 0.00 0.05 10.0 0.30 1059.0 0.0 0
11.00 PENN1422W11 0.30 0.00 0.10 651.0 0.25 245.0 118.0 122
12.00 PENN1422W12 0.50 -0.20 0.45 5.0 0.50 42.0 19.0 22
13.00 PENN1422W13 1.20 0.00 1.00 423.0 1.15 80.0 0.0 0
14.00 PENN1422W14 1.80 0.00 1.55 1038.0 2.15 745.0 0.0 0
15.00 PENN1422W15 2.70 0.00 2.50 474.0 3.20 482.0 0.0 0
16.00 PENN1422W16 3.70 0.00 3.20 621.0 4.40 554.0 0.0 0
17.00 PENN1422W17 4.70 0.00 4.20 619.0 5.40 552.0 0.0 0
18.00 PENN1422W18 5.50 0.00 5.20 568.0 6.40 541.0 0.0 0
19.00 PENN1422W19 5.70 0.00 6.20 589.0 7.90 541.0 0.0 0
20.00 PENN1422W20 6.70 0.00 7.20 879.0 8.40 775.0 0.0 0