$26.16 -0.09 (-0.34%) Pinnacle Entertainment Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 26.16
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.34%)
Prev Close: 26.25
Open: 26.35
Bid: 26.17
Ask: 30.68
Options:

Call Options: PNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 PNK1418J14 11.00 0.00 11.90 272.0 12.90 551.0 0.0 0
15.00 PNK1418J15 10.00 0.00 9.80 95.0 13.40 64.0 0.0 0
16.00 PNK1418J16 9.00 0.00 9.90 71.0 12.40 45.0 0.0 0
17.00 PNK1418J17 8.00 0.00 8.90 71.0 11.30 45.0 0.0 0
18.00 PNK1418J18 7.00 0.00 7.90 81.0 10.20 45.0 0.0 0
19.00 PNK1418J19 6.00 0.00 6.00 251.0 9.40 54.0 0.0 0
20.00 PNK1418J20 5.00 0.00 5.00 281.0 8.40 81.0 0.0 0
21.00 PNK1418J21 4.00 0.00 4.00 295.0 7.40 102.0 0.0 0
22.00 PNK1418J22 3.00 0.00 3.00 719.0 6.40 602.0 0.0 0
23.00 PNK1418J23 2.05 0.00 2.20 388.0 4.40 162.0 0.0 0
24.00 PNK1418J24 3.15 0.80 2.15 900.0 2.55 322.0 400.0 664
25.00 PNK1418J25 2.20 0.60 1.40 702.0 1.65 44.0 4.0 364
26.00 PNK1418J26 2.03 1.08 0.85 943.0 1.05 163.0 12.0 191
27.00 PNK1418J27 0.75 0.20 0.45 378.0 0.60 161.0 1.0 372
28.00 PNK1418J28 0.43 0.13 0.25 92.0 0.40 225.0 1.0 3,869
29.00 PNK1418J29 0.40 0.30 0.10 437.0 0.30 474.0 1.0 27
30.00 PNK1418J30 0.30 0.25 0.05 196.0 0.25 401.0 44.0 45
31.00 PNK1418J31 0.25 0.00 0.05 210.0 0.25 287.0 0.0 0
32.00 PNK1418J32 0.25 0.00 0.05 171.0 0.20 246.0 0.0 0
33.00 PNK1418J33 0.20 0.00 0.00 0.0 0.20 262.0 0.0 0

Put Options: PNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 PNK1418V14 0.20 0.00 0.00 0.0 0.15 194.0 0.0 0
15.00 PNK1418V15 0.20 0.00 0.00 0.0 0.20 215.0 0.0 0
16.00 PNK1418V16 0.20 0.00 0.00 0.0 0.20 224.0 0.0 0
17.00 PNK1418V17 0.20 0.00 0.00 0.0 0.20 218.0 0.0 0
18.00 PNK1418V18 0.20 0.00 0.05 10.0 0.20 252.0 0.0 0
19.00 PNK1418V19 0.20 0.00 0.05 10.0 0.20 207.0 0.0 0
20.00 PNK1418V20 0.10 -0.10 0.05 132.0 0.20 349.0 2.0 12
21.00 PNK1418V21 0.09 -0.16 0.05 95.0 0.20 379.0 2.0 68
22.00 PNK1418V22 0.30 0.05 0.05 142.0 0.25 490.0 8.0 20
23.00 PNK1418V23 0.15 0.10 0.05 232.0 0.25 296.0 1.0 30
24.00 PNK1418V24 0.15 0.05 0.10 1408.0 0.30 178.0 1.0 73
25.00 PNK1418V25 0.45 0.00 0.40 231.0 0.55 179.0 24.0 242
26.00 PNK1418V26 0.80 0.00 0.70 627.0 0.90 154.0 18.0 74
27.00 PNK1418V27 1.45 0.30 1.25 849.0 1.55 100.0 40.0 77
28.00 PNK1418V28 1.65 0.00 1.60 1070.0 2.40 370.0 0.0 0
29.00 PNK1418V29 2.40 0.00 2.45 1072.0 3.30 489.0 0.0 0
30.00 PNK1418V30 3.30 0.00 3.30 291.0 4.30 45.0 0.0 0
31.00 PNK1418V31 2.95 0.00 3.80 386.0 5.20 75.0 0.0 0
32.00 PNK1418V32 4.60 0.00 5.10 67.0 6.20 49.0 0.0 0
33.00 PNK1418V33 5.90 0.00 6.10 843.0 7.20 334.0 0.0 0