$24.19 +0.33 (1.38%) Pinnacle Entertainment Inc - NYSE

Oct. 23, 2014 | 09:30 AM
Last Trade: 24.19
Trade Time: Oct 23 09:30 AM Eastern Daylight Time
Change: +0.33 (1.38%)
Prev Close: 23.86
Open: 24.10
Bid: 24.03
Ask: 24.21
Options:

Call Options: PNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PNK1422K16 7.80 0.00 8.10 111.0 8.70 66.0 0.0 0
17.00 PNK1422K17 6.80 0.00 7.10 105.0 7.80 98.0 0.0 0
18.00 PNK1422K18 5.90 0.00 6.20 98.0 6.90 186.0 0.0 0
19.00 PNK1422K19 4.90 0.00 3.60 732.0 6.40 417.0 0.0 0
20.00 PNK1422K20 3.00 0.00 4.00 395.0 5.90 629.0 0.0 0
21.00 PNK1422K21 3.10 0.00 3.20 639.0 4.10 282.0 0.0 0
22.00 PNK1422K22 2.50 0.00 2.70 557.0 3.30 199.0 0.0 0
23.00 PNK1422K23 2.20 0.00 2.10 427.0 2.60 251.0 52.0 54
24.00 PNK1422K24 1.65 0.00 1.70 138.0 2.00 189.0 67.0 1,140
25.00 PNK1422K25 1.25 0.00 1.25 131.0 1.55 174.0 72.0 131
26.00 PNK1422K26 1.00 0.00 0.95 123.0 1.20 173.0 3514.0 3,105
27.00 PNK1422K27 0.65 0.00 0.65 128.0 0.90 99.0 30.0 331
28.00 PNK1422K28 0.40 0.00 0.40 301.0 0.65 92.0 31.0 42
29.00 PNK1422K29 0.45 0.30 0.25 224.0 0.55 358.0 20.0 20
30.00 PNK1422K30 0.05 0.00 0.15 270.0 0.40 46.0 0.0 0
31.00 PNK1422K31 0.05 0.00 0.10 250.0 0.35 157.0 0.0 0
32.00 PNK1422K32 0.25 0.00 0.05 308.0 0.30 162.0 0.0 0
33.00 PNK1422K33 0.30 0.00 0.05 10.0 0.30 396.0 0.0 0
34.00 PNK1422K34 0.25 0.00 0.00 0.0 0.25 102.0 0.0 0
35.00 PNK1422K35 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0

Put Options: PNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 PNK1422W16 0.25 0.00 0.05 278.0 0.25 313.0 0.0 0
17.00 PNK1422W17 0.25 0.00 0.05 73.0 0.25 315.0 0.0 0
18.00 PNK1422W18 0.05 0.00 0.10 50.0 0.30 366.0 0.0 0
19.00 PNK1422W19 0.35 0.25 0.10 581.0 0.35 183.0 18.0 18
20.00 PNK1422W20 0.20 0.00 0.20 349.0 0.50 341.0 0.0 0
21.00 PNK1422W21 0.50 0.15 0.40 118.0 0.65 327.0 9.0 275
22.00 PNK1422W22 0.75 0.00 0.70 32.0 0.95 258.0 110.0 182
23.00 PNK1422W23 1.05 0.00 1.00 70.0 1.25 306.0 79.0 156
24.00 PNK1422W24 1.45 0.00 1.45 58.0 1.70 315.0 116.0 483
25.00 PNK1422W25 2.00 0.00 1.95 118.0 2.25 231.0 133.0 233
26.00 PNK1422W26 2.75 0.00 2.65 44.0 3.10 335.0 16.0 166
27.00 PNK1422W27 2.35 -0.75 3.30 68.0 3.80 399.0 22.0 72
28.00 PNK1422W28 2.25 -1.45 4.00 100.0 4.80 490.0 50.0 50
29.00 PNK1422W29 3.70 0.00 4.80 115.0 5.70 318.0 0.0 0
30.00 PNK1422W30 5.30 0.00 5.70 105.0 7.20 544.0 0.0 0
31.00 PNK1422W31 5.30 0.00 5.80 690.0 8.70 581.0 0.0 0
32.00 PNK1422W32 6.20 0.00 6.50 620.0 9.70 462.0 0.0 0
33.00 PNK1422W33 7.30 0.00 7.50 383.0 9.50 167.0 0.0 0
34.00 PNK1422W34 8.30 0.00 8.50 376.0 10.50 169.0 0.0 0
35.00 PNK1422W35 9.10 0.00 10.20 161.0 11.80 180.0 0.0 0