Penn National Gaming Inc $12.70

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : PENN  
Industries : Leisure / Resorts & Casinos
Last Trade: 12.70
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.05 (0.40 %)
Prev Close: 12.65
Open: 12.64
Bid: 12.70
Ask: 12.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PENN Trend Analysis - it has underperformed the S&P 500 by 98%
Options:

Call Options: PENN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 PENN1419D5 6.11 -1.39 7.40 661.0 7.90 537.0 16.0 8
6.00 PENN1419D6 6.20 0.00 6.10 447.0 7.40 432.0 0.0 0
7.00 PENN1419D7 5.20 0.00 5.10 695.0 6.40 695.0 0.0 0
8.00 PENN1419D8 4.40 0.00 4.00 685.0 5.00 636.0 0.0 0
9.00 PENN1419D9 3.40 0.00 3.00 700.0 4.00 609.0 0.0 0
10.00 PENN1419D10 2.85 0.30 2.50 616.0 2.90 585.0 15.0 20
11.00 PENN1419D11 2.10 0.55 1.50 436.0 1.90 417.0 21.0 64
12.50 PENN1419D12.5 0.16 -0.05 0.10 349.0 0.30 147.0 135.0 2,605
14.00 PENN1419D14 0.05 0.00 0.05 15.0 0.05 327.0 15.0 3,393
15.00 PENN1419D15 0.02 -0.03 0.05 11.0 0.05 432.0 5.0 1,033
16.00 PENN1419D16 0.05 0.00 0.05 10.0 0.05 340.0 0.0 0
17.50 PENN1419D17.5 0.01 0.00 0.05 11.0 0.05 309.0 20.0 654
19.00 PENN1419D19 0.05 0.00 0.00 0.0 0.05 317.0 0.0 0
30.00 PENN1419D30 28.00 0.00 29.40 11.0 34.00 1.0 0.0 0
35.00 PENN1419D35 23.10 0.00 24.20 10.0 28.20 21.0 0.0 0
40.00 PENN1419D40 18.10 0.00 19.20 10.0 23.20 21.0 0.0 0
45.00 PENN1419D45 13.20 0.00 14.60 11.0 18.90 21.0 0.0 0
50.00 PENN1419D50 11.80 2.10 9.60 11.0 14.10 1.0 10.0 66
55.00 PENN1419D55 4.30 1.20 6.00 85.0 8.20 21.0 5.0 24
60.00 PENN1419D60 0.70 0.00 1.65 15.0 2.10 25.0 7.0 1,858
65.00 PENN1419D65 1.10 1.00 0.05 1.0 0.10 32.0 11.0 230
70.00 PENN1419D70 1.45 1.35 0.30 1.0 0.05 21.0 1.0 133
75.00 PENN1419D75 0.30 0.25 0.05 8.0 0.05 21.0 63.0 156

Put Options: PENN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 PENN1419P5 0.05 0.00 0.00 0.0 0.05 317.0 0.0 0
6.00 PENN1419P6 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
7.00 PENN1419P7 0.05 0.00 0.00 0.0 0.05 341.0 0.0 0
8.00 PENN1419P8 0.05 0.00 0.05 10.0 0.05 341.0 0.0 0
9.00 PENN1419P9 0.10 -0.15 0.05 10.0 0.25 1122.0 1.0 1
10.00 PENN1419P10 0.13 0.08 0.05 11.0 0.05 313.0 8.0 16
11.00 PENN1419P11 0.20 0.00 0.05 7.0 0.10 838.0 10.0 42
12.50 PENN1419P12.5 0.20 -0.05 0.05 685.0 0.05 285.0 20.0 633
14.00 PENN1419P14 1.60 0.50 1.10 630.0 1.55 637.0 1.0 1
15.00 PENN1419P15 2.30 0.20 2.15 255.0 2.50 380.0 1.0 3
16.00 PENN1419P16 3.10 0.00 3.00 433.0 3.50 359.0 0.0 0
17.50 PENN1419P17.5 2.78 -1.42 4.40 290.0 5.00 181.0 5.0 1
19.00 PENN1419P19 6.10 0.00 5.60 285.0 6.90 285.0 0.0 0
30.00 PENN1419P30 0.05 0.00 0.00 0.0 0.05 21.0 0.0 20
35.00 PENN1419P35 0.05 0.00 0.05 13.0 0.05 21.0 0.0 40
40.00 PENN1419P40 0.05 0.00 0.05 11.0 0.05 21.0 0.0 20
45.00 PENN1419P45 0.15 0.10 0.05 10.0 0.55 42.0 70.0 125
50.00 PENN1419P50 0.20 0.10 0.05 11.0 0.05 21.0 18.0 137
55.00 PENN1419P55 0.25 0.20 0.05 11.0 0.05 21.0 6.0 686
60.00 PENN1419P60 1.45 1.40 0.20 11.0 0.05 21.0 1.0 245
65.00 PENN1419P65 5.10 1.80 2.05 32.0 5.40 48.0 7.0 106
70.00 PENN1419P70 12.30 3.70 7.50 21.0 9.30 21.0 10.0 55
75.00 PENN1419P75 13.60 0.00 12.60 21.0 14.40 21.0 0.0 79
Trading Center