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 (2017-08-11)Premium Content

Pandora Media Inc (P)
As of Aug 17 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 170818C00001000 C 08/18/17 1.0 7.45 7.75
P 170818C00002000 C 08/18/17 2.0 6.45 6.70
P 170818C00002500 C 08/18/17 2.5 5.95 6.20
P 170818C00003000 C 08/18/17 3.0 5.45 5.60
P 170818C00003500 C 08/18/17 3.5 4.90 5.40
P 170818C00004000 C 08/18/17 4.0 4.45 4.75
P 170818C00004500 C 08/18/17 4.5 3.95 4.15
P 170818C00005000 C 08/18/17 5.0 3.45 3.55
P 170818C00005500 C 08/18/17 5.5 2.87 3.50
P 170818C00006000 C 08/18/17 6.0 2.48 2.65
P 170818C00006500 C 08/18/17 6.5 1.98 2.15
P 170818C00007000 C 08/18/17 7.0 1.50 1.52
P 170818C00007500 C 08/18/17 7.5 1.00 1.02
P 170818C00008000 C 08/18/17 8.0 0.50 0.52
P 170818C00008500 C 08/18/17 8.5 0.11 0.12
P 170818C00009000 C 08/18/17 9.0 0.00 0.02
P 170818C00009500 C 08/18/17 9.5 0.00 0.02
P 170818C00010000 C 08/18/17 10.0 0.00 0.01
P 170818C00010500 C 08/18/17 10.5 0.00 0.01
P 170818C00011000 C 08/18/17 11.0 0.00 0.04
P 170818C00011500 C 08/18/17 11.5 0.00 0.11
P 170818C00012000 C 08/18/17 12.0 0.00 0.01
P 170818C00012500 C 08/18/17 12.5 0.00 0.08
P 170818C00013000 C 08/18/17 13.0 0.00 0.08
P 170818C00013500 C 08/18/17 13.5 0.00 0.13
P 170818C00014000 C 08/18/17 14.0 0.00 0.09
P 170818C00015000 C 08/18/17 15.0 0.00 0.11
P 170818P00001000 P 08/18/17 1.0 0.00 0.12
P 170818P00002000 P 08/18/17 2.0 0.00 0.08
P 170818P00002500 P 08/18/17 2.5 0.00 0.10
P 170818P00003000 P 08/18/17 3.0 0.00 0.05
P 170818P00003500 P 08/18/17 3.5 0.00 0.13
P 170818P00004000 P 08/18/17 4.0 0.00 0.08
P 170818P00004500 P 08/18/17 4.5 0.00 0.10
P 170818P00005000 P 08/18/17 5.0 0.00 0.01
P 170818P00005500 P 08/18/17 5.5 0.00 0.11
P 170818P00006000 P 08/18/17 6.0 0.00 0.02
P 170818P00006500 P 08/18/17 6.5 0.00 0.11
P 170818P00007000 P 08/18/17 7.0 0.00 0.07
P 170818P00007500 P 08/18/17 7.5 0.00 0.03
P 170818P00008000 P 08/18/17 8.0 0.00 0.02
P 170818P00008500 P 08/18/17 8.5 0.10 0.11
P 170818P00009000 P 08/18/17 9.0 0.49 0.51
P 170818P00009500 P 08/18/17 9.5 0.98 1.00
P 170818P00010000 P 08/18/17 10.0 1.48 1.50
P 170818P00010500 P 08/18/17 10.5 1.93 2.07
P 170818P00011000 P 08/18/17 11.0 2.41 2.72
P 170818P00011500 P 08/18/17 11.5 2.86 3.40
P 170818P00012000 P 08/18/17 12.0 3.40 3.55
P 170818P00012500 P 08/18/17 12.5 3.90 4.20
P 170818P00013000 P 08/18/17 13.0 4.40 4.55
P 170818P00013500 P 08/18/17 13.5 4.85 5.55
P 170818P00014000 P 08/18/17 14.0 5.45 5.70
P 170818P00015000 P 08/18/17 15.0 6.40 6.75
P 170825C00003000 C 08/25/17 3.0 5.45 5.90
P 170825C00004000 C 08/25/17 4.0 4.45 4.80
P 170825C00004500 C 08/25/17 4.5 3.90 5.00
P 170825C00005000 C 08/25/17 5.0 3.30 3.70
P 170825C00005500 C 08/25/17 5.5 2.98 3.40
P 170825C00006000 C 08/25/17 6.0 2.47 2.89
P 170825C00006500 C 08/25/17 6.5 1.97 2.26
P 170825C00007000 C 08/25/17 7.0 1.48 1.80
P 170825C00007500 C 08/25/17 7.5 1.01 1.03
P 170825C00008000 C 08/25/17 8.0 0.57 0.59
P 170825C00008500 C 08/25/17 8.5 0.24 0.25
P 170825C00009000 C 08/25/17 9.0 0.07 0.08
P 170825C00009500 C 08/25/17 9.5 0.01 0.05
P 170825C00010000 C 08/25/17 10.0 0.00 0.02
P 170825C00010500 C 08/25/17 10.5 0.00 0.04
P 170825C00011000 C 08/25/17 11.0 0.00 0.02
P 170825C00011500 C 08/25/17 11.5 0.00 0.24
P 170825C00012000 C 08/25/17 12.0 0.00 0.48
P 170825C00012500 C 08/25/17 12.5 0.00 0.47
P 170825C00013000 C 08/25/17 13.0 0.00 0.47
P 170825C00013500 C 08/25/17 13.5 0.00 0.48
P 170825C00014000 C 08/25/17 14.0 0.00 0.45
P 170825C00015000 C 08/25/17 15.0 0.00 0.48
P 170825P00003000 P 08/25/17 3.0 0.00 0.47
P 170825P00004000 P 08/25/17 4.0 0.00 0.47
P 170825P00004500 P 08/25/17 4.5 0.00 0.45
P 170825P00005000 P 08/25/17 5.0 0.00 0.49
P 170825P00005500 P 08/25/17 5.5 0.00 0.52
P 170825P00006000 P 08/25/17 6.0 0.00 0.42
P 170825P00006500 P 08/25/17 6.5 0.00 0.46
P 170825P00007000 P 08/25/17 7.0 0.00 0.02
P 170825P00007500 P 08/25/17 7.5 0.01 0.03
P 170825P00008000 P 08/25/17 8.0 0.07 0.08
P 170825P00008500 P 08/25/17 8.5 0.24 0.25
P 170825P00009000 P 08/25/17 9.0 0.56 0.58
P 170825P00009500 P 08/25/17 9.5 1.00 1.02
P 170825P00010000 P 08/25/17 10.0 1.43 1.66
P 170825P00010500 P 08/25/17 10.5 1.93 2.16
P 170825P00011000 P 08/25/17 11.0 2.40 2.81
P 170825P00011500 P 08/25/17 11.5 2.94 3.25
P 170825P00012000 P 08/25/17 12.0 3.40 3.80
P 170825P00012500 P 08/25/17 12.5 3.90 4.75
P 170825P00013000 P 08/25/17 13.0 4.40 4.65
P 170825P00013500 P 08/25/17 13.5 4.95 5.70
P 170825P00014000 P 08/25/17 14.0 5.40 5.90
P 170825P00015000 P 08/25/17 15.0 6.40 6.80
P 170901C00003500 C 09/01/17 3.5 4.95 5.15
P 170901C00004000 C 09/01/17 4.0 4.45 4.60
P 170901C00004500 C 09/01/17 4.5 3.95 4.10
P 170901C00005000 C 09/01/17 5.0 3.45 3.60
P 170901C00005500 C 09/01/17 5.5 2.96 3.15
P 170901C00006000 C 09/01/17 6.0 2.47 2.63
P 170901C00006500 C 09/01/17 6.5 1.98 2.16
P 170901C00007000 C 09/01/17 7.0 1.49 1.71
P 170901C00007500 C 09/01/17 7.5 1.01 1.29
P 170901C00008000 C 09/01/17 8.0 0.62 0.86
P 170901C00008500 C 09/01/17 8.5 0.31 0.34
P 170901C00009000 C 09/01/17 9.0 0.13 0.20
P 170901C00009500 C 09/01/17 9.5 0.03 0.09
P 170901C00010000 C 09/01/17 10.0 0.00 0.13
P 170901C00010500 C 09/01/17 10.5 0.00 0.07
P 170901C00011000 C 09/01/17 11.0 0.00 0.05
P 170901C00011500 C 09/01/17 11.5 0.00 0.07
P 170901C00012000 C 09/01/17 12.0 0.00 0.05
P 170901C00012500 C 09/01/17 12.5 0.00 0.06
P 170901C00013000 C 09/01/17 13.0 0.00 0.05
P 170901C00013500 C 09/01/17 13.5 0.00 0.05
P 170901C00014000 C 09/01/17 14.0 0.00 0.05
P 170901C00014500 C 09/01/17 14.5 0.00 0.05
P 170901C00015000 C 09/01/17 15.0 0.00 0.03
P 170901P00003500 P 09/01/17 3.5 0.00 0.05
P 170901P00004000 P 09/01/17 4.0 0.00 0.05
P 170901P00004500 P 09/01/17 4.5 0.00 0.05
P 170901P00005000 P 09/01/17 5.0 0.00 0.05
P 170901P00005500 P 09/01/17 5.5 0.00 0.05
P 170901P00006000 P 09/01/17 6.0 0.00 0.05
P 170901P00006500 P 09/01/17 6.5 0.00 0.04
P 170901P00007000 P 09/01/17 7.0 0.00 0.08
P 170901P00007500 P 09/01/17 7.5 0.00 0.15
P 170901P00008000 P 09/01/17 8.0 0.10 0.20
P 170901P00008500 P 09/01/17 8.5 0.27 0.34
P 170901P00009000 P 09/01/17 9.0 0.59 0.67
P 170901P00009500 P 09/01/17 9.5 0.95 1.19
P 170901P00010000 P 09/01/17 10.0 1.33 1.67
P 170901P00010500 P 09/01/17 10.5 1.87 2.14
P 170901P00011000 P 09/01/17 11.0 2.32 2.60
P 170901P00011500 P 09/01/17 11.5 2.84 3.10
P 170901P00012000 P 09/01/17 12.0 3.30 3.60
P 170901P00012500 P 09/01/17 12.5 3.90 4.10
P 170901P00013000 P 09/01/17 13.0 4.40 4.60
P 170901P00013500 P 09/01/17 13.5 4.85 5.05
P 170901P00014000 P 09/01/17 14.0 5.35 5.60
P 170901P00014500 P 09/01/17 14.5 5.90 6.05
P 170901P00015000 P 09/01/17 15.0 6.40 6.60
P 170908C00003500 C 09/08/17 3.5 4.95 5.10
P 170908C00004500 C 09/08/17 4.5 3.95 4.10
P 170908C00005000 C 09/08/17 5.0 3.45 3.60
P 170908C00005500 C 09/08/17 5.5 2.97 3.10
P 170908C00006000 C 09/08/17 6.0 2.47 2.60
P 170908C00006500 C 09/08/17 6.5 1.97 2.11
P 170908C00007000 C 09/08/17 7.0 1.51 1.67
P 170908C00007500 C 09/08/17 7.5 1.05 1.28
P 170908C00008000 C 09/08/17 8.0 0.67 0.75
P 170908C00008500 C 09/08/17 8.5 0.29 0.49
P 170908C00009000 C 09/08/17 9.0 0.17 0.27
P 170908C00009500 C 09/08/17 9.5 0.06 0.16
P 170908C00010000 C 09/08/17 10.0 0.00 0.15
P 170908C00010500 C 09/08/17 10.5 0.00 0.08
P 170908C00011000 C 09/08/17 11.0 0.00 0.05
P 170908C00011500 C 09/08/17 11.5 0.00 0.06
P 170908C00012000 C 09/08/17 12.0 0.00 0.03
P 170908C00012500 C 09/08/17 12.5 0.00 0.03
P 170908C00013000 C 09/08/17 13.0 0.00 0.06
P 170908C00013500 C 09/08/17 13.5 0.00 0.05
P 170908C00014000 C 09/08/17 14.0 0.00 0.05
P 170908C00014500 C 09/08/17 14.5 0.00 0.05
P 170908C00015000 C 09/08/17 15.0 0.00 0.05
P 170908C00015500 C 09/08/17 15.5 0.00 0.05
P 170908P00003500 P 09/08/17 3.5 0.00 0.05
P 170908P00004500 P 09/08/17 4.5 0.00 0.05
P 170908P00005000 P 09/08/17 5.0 0.00 0.05
P 170908P00005500 P 09/08/17 5.5 0.00 0.06
P 170908P00006000 P 09/08/17 6.0 0.00 0.07
P 170908P00006500 P 09/08/17 6.5 0.00 0.10
P 170908P00007000 P 09/08/17 7.0 0.00 0.13
P 170908P00007500 P 09/08/17 7.5 0.05 0.14
P 170908P00008000 P 09/08/17 8.0 0.16 0.23
P 170908P00008500 P 09/08/17 8.5 0.27 0.45
P 170908P00009000 P 09/08/17 9.0 0.64 0.73
P 170908P00009500 P 09/08/17 9.5 1.01 1.12
P 170908P00010000 P 09/08/17 10.0 1.45 1.58
P 170908P00010500 P 09/08/17 10.5 1.88 2.15
P 170908P00011000 P 09/08/17 11.0 2.28 2.53
P 170908P00011500 P 09/08/17 11.5 2.87 3.05
P 170908P00012000 P 09/08/17 12.0 3.40 3.55
P 170908P00012500 P 09/08/17 12.5 3.90 4.05
P 170908P00013000 P 09/08/17 13.0 4.40 4.55
P 170908P00013500 P 09/08/17 13.5 4.85 5.05
P 170908P00014000 P 09/08/17 14.0 5.35 5.60
P 170908P00014500 P 09/08/17 14.5 5.90 6.10
P 170908P00015000 P 09/08/17 15.0 6.40 6.60
P 170908P00015500 P 09/08/17 15.5 6.90 7.05
P 170915C00003000 C 09/15/17 3.0 5.45 5.60
P 170915C00004000 C 09/15/17 4.0 4.45 4.55
P 170915C00005000 C 09/15/17 5.0 3.45 3.60
P 170915C00006000 C 09/15/17 6.0 2.49 2.59
P 170915C00007000 C 09/15/17 7.0 1.53 1.61
P 170915C00008000 C 09/15/17 8.0 0.74 0.75
P 170915C00009000 C 09/15/17 9.0 0.25 0.26
P 170915C00010000 C 09/15/17 10.0 0.06 0.07
P 170915C00011000 C 09/15/17 11.0 0.01 0.04
P 170915C00012000 C 09/15/17 12.0 0.00 0.02
P 170915C00013000 C 09/15/17 13.0 0.00 0.02
P 170915C00014000 C 09/15/17 14.0 0.00 0.02
P 170915C00015000 C 09/15/17 15.0 0.00 0.02
P 170915C00016000 C 09/15/17 16.0 0.00 0.03
P 170915C00017000 C 09/15/17 17.0 0.00 0.03
P 170915C00018000 C 09/15/17 18.0 0.00 0.02
P 170915C00019000 C 09/15/17 19.0 0.00 0.02
P 170915C00020000 C 09/15/17 20.0 0.00 0.02
P 170915C00021000 C 09/15/17 21.0 0.00 0.03
P 170915C00022000 C 09/15/17 22.0 0.00 0.03
P 170915C00023000 C 09/15/17 23.0 0.00 0.05
P 170915C00024000 C 09/15/17 24.0 0.00 0.05
P 170915C00025000 C 09/15/17 25.0 0.00 0.02
P 170915C00026000 C 09/15/17 26.0 0.00 0.03
P 170915P00003000 P 09/15/17 3.0 0.00 0.02
P 170915P00004000 P 09/15/17 4.0 0.00 0.05
P 170915P00005000 P 09/15/17 5.0 0.00 0.03
P 170915P00006000 P 09/15/17 6.0 0.01 0.03
P 170915P00007000 P 09/15/17 7.0 0.05 0.07
P 170915P00008000 P 09/15/17 8.0 0.24 0.25
P 170915P00009000 P 09/15/17 9.0 0.75 0.76
P 170915P00010000 P 09/15/17 10.0 1.51 1.58
P 170915P00011000 P 09/15/17 11.0 2.46 2.54
P 170915P00012000 P 09/15/17 12.0 3.40 3.55
P 170915P00013000 P 09/15/17 13.0 4.45 4.55
P 170915P00014000 P 09/15/17 14.0 5.40 5.55
P 170915P00015000 P 09/15/17 15.0 6.40 6.55
P 170915P00016000 P 09/15/17 16.0 7.40 7.55
P 170915P00017000 P 09/15/17 17.0 8.40 8.55
P 170915P00018000 P 09/15/17 18.0 9.45 9.50
P 170915P00019000 P 09/15/17 19.0 10.45 10.50
P 170915P00020000 P 09/15/17 20.0 11.45 11.50
P 170915P00021000 P 09/15/17 21.0 12.45 12.55
P 170915P00022000 P 09/15/17 22.0 13.40 13.55
P 170915P00023000 P 09/15/17 23.0 14.40 14.55
P 170915P00024000 P 09/15/17 24.0 15.40 15.50
P 170915P00025000 P 09/15/17 25.0 16.40 16.55
P 170915P00026000 P 09/15/17 26.0 17.40 17.55
P 170922C00003500 C 09/22/17 3.5 4.95 5.10
P 170922C00004000 C 09/22/17 4.0 4.45 4.60
P 170922C00004500 C 09/22/17 4.5 3.95 4.10
P 170922C00005000 C 09/22/17 5.0 3.45 3.60
P 170922C00005500 C 09/22/17 5.5 2.96 3.10
P 170922C00006000 C 09/22/17 6.0 2.47 2.70
P 170922C00006500 C 09/22/17 6.5 2.00 2.17
P 170922C00007000 C 09/22/17 7.0 1.52 1.73
P 170922C00007500 C 09/22/17 7.5 1.12 1.27
P 170922C00008000 C 09/22/17 8.0 0.75 0.94
P 170922C00008500 C 09/22/17 8.5 0.45 0.56
P 170922C00009000 C 09/22/17 9.0 0.25 0.36
P 170922C00009500 C 09/22/17 9.5 0.13 0.21
P 170922C00010000 C 09/22/17 10.0 0.07 0.20
P 170922C00010500 C 09/22/17 10.5 0.00 0.16
P 170922C00011000 C 09/22/17 11.0 0.00 0.14
P 170922C00011500 C 09/22/17 11.5 0.00 0.08
P 170922C00012000 C 09/22/17 12.0 0.00 0.07
P 170922C00012500 C 09/22/17 12.5 0.00 0.03
P 170922C00013000 C 09/22/17 13.0 0.00 0.07
P 170922C00013500 C 09/22/17 13.5 0.00 0.05
P 170922P00003500 P 09/22/17 3.5 0.00 0.02
P 170922P00004000 P 09/22/17 4.0 0.00 0.03
P 170922P00004500 P 09/22/17 4.5 0.00 0.02
P 170922P00005000 P 09/22/17 5.0 0.00 0.05
P 170922P00005500 P 09/22/17 5.5 0.00 0.03
P 170922P00006000 P 09/22/17 6.0 0.00 0.06
P 170922P00006500 P 09/22/17 6.5 0.00 0.12
P 170922P00007000 P 09/22/17 7.0 0.04 0.18
P 170922P00007500 P 09/22/17 7.5 0.12 0.30
P 170922P00008000 P 09/22/17 8.0 0.24 0.34
P 170922P00008500 P 09/22/17 8.5 0.41 0.55
P 170922P00009000 P 09/22/17 9.0 0.72 0.84
P 170922P00009500 P 09/22/17 9.5 1.01 1.22
P 170922P00010000 P 09/22/17 10.0 1.34 1.68
P 170922P00010500 P 09/22/17 10.5 1.91 2.09
P 170922P00011000 P 09/22/17 11.0 2.30 2.56
P 170922P00011500 P 09/22/17 11.5 2.85 3.05
P 170922P00012000 P 09/22/17 12.0 3.45 3.55
P 170922P00012500 P 09/22/17 12.5 3.90 4.05
P 170922P00013000 P 09/22/17 13.0 4.40 4.55
P 170922P00013500 P 09/22/17 13.5 4.90 5.05
P 170929C00003500 C 09/29/17 3.5 4.95 5.10
P 170929C00004000 C 09/29/17 4.0 4.45 4.60
P 170929C00004500 C 09/29/17 4.5 3.95 4.10
P 170929C00005000 C 09/29/17 5.0 3.45 3.65
P 170929C00005500 C 09/29/17 5.5 2.98 3.10
P 170929C00006000 C 09/29/17 6.0 2.49 2.73
P 170929C00006500 C 09/29/17 6.5 1.97 2.18
P 170929C00007000 C 09/29/17 7.0 1.51 1.74
P 170929C00007500 C 09/29/17 7.5 1.09 1.30
P 170929C00008000 C 09/29/17 8.0 0.74 0.94
P 170929C00008500 C 09/29/17 8.5 0.45 0.68
P 170929C00009000 C 09/29/17 9.0 0.27 0.43
P 170929C00009500 C 09/29/17 9.5 0.14 0.23
P 170929C00010000 C 09/29/17 10.0 0.03 0.26
P 170929C00010500 C 09/29/17 10.5 0.03 0.20
P 170929C00011000 C 09/29/17 11.0 0.00 0.12
P 170929C00011500 C 09/29/17 11.5 0.00 0.13
P 170929C00012000 C 09/29/17 12.0 0.00 0.08
P 170929C00012500 C 09/29/17 12.5 0.00 0.06
P 170929C00013000 C 09/29/17 13.0 0.00 0.03
P 170929C00013500 C 09/29/17 13.5 0.00 0.05
P 170929P00003500 P 09/29/17 3.5 0.00 0.03
P 170929P00004000 P 09/29/17 4.0 0.00 0.05
P 170929P00004500 P 09/29/17 4.5 0.00 0.04
P 170929P00005000 P 09/29/17 5.0 0.00 0.05
P 170929P00005500 P 09/29/17 5.5 0.00 0.08
P 170929P00006000 P 09/29/17 6.0 0.00 0.07
P 170929P00006500 P 09/29/17 6.5 0.00 0.13
P 170929P00007000 P 09/29/17 7.0 0.07 0.21
P 170929P00007500 P 09/29/17 7.5 0.14 0.27
P 170929P00008000 P 09/29/17 8.0 0.29 0.43
P 170929P00008500 P 09/29/17 8.5 0.49 0.65
P 170929P00009000 P 09/29/17 9.0 0.75 0.96
P 170929P00009500 P 09/29/17 9.5 1.15 1.29
P 170929P00010000 P 09/29/17 10.0 1.50 1.71
P 170929P00010500 P 09/29/17 10.5 1.97 2.13
P 170929P00011000 P 09/29/17 11.0 2.38 2.61
P 170929P00011500 P 09/29/17 11.5 2.78 3.10
P 170929P00012000 P 09/29/17 12.0 3.45 3.60
P 170929P00012500 P 09/29/17 12.5 3.90 4.10
P 170929P00013000 P 09/29/17 13.0 4.40 4.55
P 170929P00013500 P 09/29/17 13.5 4.90 5.05
P 171215C00003000 C 12/15/17 3.0 5.45 5.60
P 171215C00004000 C 12/15/17 4.0 4.45 4.60
P 171215C00005000 C 12/15/17 5.0 3.50 3.65
P 171215C00006000 C 12/15/17 6.0 2.63 2.71
P 171215C00007000 C 12/15/17 7.0 1.88 1.90
P 171215C00008000 C 12/15/17 8.0 1.24 1.25
P 171215C00009000 C 12/15/17 9.0 0.76 0.77
P 171215C00010000 C 12/15/17 10.0 0.43 0.45
P 171215C00011000 C 12/15/17 11.0 0.23 0.24
P 171215C00012000 C 12/15/17 12.0 0.11 0.12
P 171215C00013000 C 12/15/17 13.0 0.05 0.07
P 171215C00014000 C 12/15/17 14.0 0.02 0.05
P 171215C00015000 C 12/15/17 15.0 0.01 0.04
P 171215C00016000 C 12/15/17 16.0 0.00 0.04
P 171215C00017000 C 12/15/17 17.0 0.00 0.03
P 171215C00018000 C 12/15/17 18.0 0.00 0.03
P 171215C00019000 C 12/15/17 19.0 0.00 0.04
P 171215C00020000 C 12/15/17 20.0 0.00 0.03
P 171215P00003000 P 12/15/17 3.0 0.00 0.04
P 171215P00004000 P 12/15/17 4.0 0.02 0.06
P 171215P00005000 P 12/15/17 5.0 0.08 0.09
P 171215P00006000 P 12/15/17 6.0 0.19 0.20
P 171215P00007000 P 12/15/17 7.0 0.41 0.42
P 171215P00008000 P 12/15/17 8.0 0.77 0.78
P 171215P00009000 P 12/15/17 9.0 1.29 1.30
P 171215P00010000 P 12/15/17 10.0 1.95 1.97
P 171215P00011000 P 12/15/17 11.0 2.65 2.77
P 171215P00012000 P 12/15/17 12.0 3.55 3.65
P 171215P00013000 P 12/15/17 13.0 4.45 4.60
P 171215P00014000 P 12/15/17 14.0 5.40 5.55
P 171215P00015000 P 12/15/17 15.0 6.40 6.55
P 171215P00016000 P 12/15/17 16.0 7.40 7.55
P 171215P00017000 P 12/15/17 17.0 8.40 8.55
P 171215P00018000 P 12/15/17 18.0 9.40 9.55
P 171215P00019000 P 12/15/17 19.0 10.40 10.55
P 171215P00020000 P 12/15/17 20.0 11.40 11.55
P 180119C00003000 C 01/19/18 3.0 5.45 5.60
P 180119C00004000 C 01/19/18 4.0 4.45 4.60
P 180119C00005000 C 01/19/18 5.0 3.50 3.70
P 180119C00006000 C 01/19/18 6.0 2.67 2.80
P 180119C00007000 C 01/19/18 7.0 1.92 1.98
P 180119C00008000 C 01/19/18 8.0 1.30 1.36
P 180119C00009000 C 01/19/18 9.0 0.81 0.88
P 180119C00010000 C 01/19/18 10.0 0.47 0.53
P 180119C00011000 C 01/19/18 11.0 0.25 0.31
P 180119C00012000 C 01/19/18 12.0 0.13 0.18
P 180119C00013000 C 01/19/18 13.0 0.06 0.11
P 180119C00014000 C 01/19/18 14.0 0.02 0.06
P 180119C00015000 C 01/19/18 15.0 0.02 0.03
P 180119C00016000 C 01/19/18 16.0 0.00 0.05
P 180119C00017000 C 01/19/18 17.0 0.00 0.04
P 180119C00018000 C 01/19/18 18.0 0.00 0.04
P 180119C00019000 C 01/19/18 19.0 0.00 0.04
P 180119C00020000 C 01/19/18 20.0 0.00 0.04
P 180119C00022000 C 01/19/18 22.0 0.00 0.04
P 180119C00025000 C 01/19/18 25.0 0.00 0.05
P 180119C00030000 C 01/19/18 30.0 0.00 0.02
P 180119P00003000 P 01/19/18 3.0 0.00 0.04
P 180119P00004000 P 01/19/18 4.0 0.00 0.07
P 180119P00005000 P 01/19/18 5.0 0.08 0.12
P 180119P00006000 P 01/19/18 6.0 0.22 0.27
P 180119P00007000 P 01/19/18 7.0 0.47 0.52
P 180119P00008000 P 01/19/18 8.0 0.84 0.90
P 180119P00009000 P 01/19/18 9.0 1.36 1.42
P 180119P00010000 P 01/19/18 10.0 1.98 2.07
P 180119P00011000 P 01/19/18 11.0 2.71 2.85
P 180119P00012000 P 01/19/18 12.0 3.55 3.75
P 180119P00013000 P 01/19/18 13.0 4.50 4.65
P 180119P00014000 P 01/19/18 14.0 5.45 5.60
P 180119P00015000 P 01/19/18 15.0 6.45 6.60
P 180119P00016000 P 01/19/18 16.0 7.40 7.60
P 180119P00017000 P 01/19/18 17.0 8.45 8.60
P 180119P00018000 P 01/19/18 18.0 9.40 9.60
P 180119P00019000 P 01/19/18 19.0 10.40 10.60
P 180119P00020000 P 01/19/18 20.0 11.35 11.60
P 180119P00022000 P 01/19/18 22.0 13.40 13.60
P 180119P00025000 P 01/19/18 25.0 16.40 16.60
P 180119P00030000 P 01/19/18 30.0 21.40 21.60
P 180316C00001000 C 03/16/18 1.0 7.35 7.65
P 180316C00002000 C 03/16/18 2.0 6.40 6.65
P 180316C00003000 C 03/16/18 3.0 5.40 5.65
P 180316C00004000 C 03/16/18 4.0 4.40 4.65
P 180316C00005000 C 03/16/18 5.0 3.55 3.70
P 180316C00006000 C 03/16/18 6.0 2.75 2.93
P 180316C00007000 C 03/16/18 7.0 2.05 2.21
P 180316C00008000 C 03/16/18 8.0 1.47 1.56
P 180316C00009000 C 03/16/18 9.0 0.99 1.07
P 180316C00010000 C 03/16/18 10.0 0.63 0.71
P 180316C00011000 C 03/16/18 11.0 0.39 0.47
P 180316C00012000 C 03/16/18 12.0 0.23 0.30
P 180316C00013000 C 03/16/18 13.0 0.12 0.21
P 180316C00014000 C 03/16/18 14.0 0.06 0.12
P 180316C00015000 C 03/16/18 15.0 0.02 0.08
P 180316C00016000 C 03/16/18 16.0 0.00 0.06
P 180316C00017000 C 03/16/18 17.0 0.00 0.05
P 180316C00018000 C 03/16/18 18.0 0.00 0.04
P 180316P00001000 P 03/16/18 1.0 0.00 0.04
P 180316P00002000 P 03/16/18 2.0 0.00 0.05
P 180316P00003000 P 03/16/18 3.0 0.00 0.05
P 180316P00004000 P 03/16/18 4.0 0.05 0.11
P 180316P00005000 P 03/16/18 5.0 0.13 0.22
P 180316P00006000 P 03/16/18 6.0 0.32 0.40
P 180316P00007000 P 03/16/18 7.0 0.62 0.69
P 180316P00008000 P 03/16/18 8.0 1.02 1.10
P 180316P00009000 P 03/16/18 9.0 1.51 1.61
P 180316P00010000 P 03/16/18 10.0 2.12 2.25
P 180316P00011000 P 03/16/18 11.0 2.84 3.05
P 180316P00012000 P 03/16/18 12.0 3.70 3.85
P 180316P00013000 P 03/16/18 13.0 4.60 4.75
P 180316P00014000 P 03/16/18 14.0 5.50 5.70
P 180316P00015000 P 03/16/18 15.0 6.45 6.65
P 180316P00016000 P 03/16/18 16.0 7.40 7.65
P 180316P00017000 P 03/16/18 17.0 8.35 8.65
P 180316P00018000 P 03/16/18 18.0 9.40 9.60
P 190118C00003000 C 01/18/19 3.0 5.40 5.85
P 190118C00005000 C 01/18/19 5.0 3.65 4.25
P 190118C00008000 C 01/18/19 8.0 1.97 2.38
P 190118C00010000 C 01/18/19 10.0 1.17 1.51
P 190118C00012000 C 01/18/19 12.0 0.65 0.94
P 190118C00015000 C 01/18/19 15.0 0.25 0.48
P 190118C00017000 C 01/18/19 17.0 0.13 0.41
P 190118C00020000 C 01/18/19 20.0 0.00 0.21
P 190118C00022000 C 01/18/19 22.0 0.00 0.14
P 190118C00025000 C 01/18/19 25.0 0.00 0.08
P 190118P00003000 P 01/18/19 3.0 0.10 0.30
P 190118P00005000 P 01/18/19 5.0 0.43 0.69
P 190118P00008000 P 01/18/19 8.0 1.54 1.81
P 190118P00010000 P 01/18/19 10.0 2.62 2.99
P 190118P00012000 P 01/18/19 12.0 4.05 4.40
P 190118P00015000 P 01/18/19 15.0 6.50 7.00
P 190118P00017000 P 01/18/19 17.0 8.25 8.95
P 190118P00020000 P 01/18/19 20.0 11.30 11.70
P 190118P00022000 P 01/18/19 22.0 13.30 13.70
P 190118P00025000 P 01/18/19 25.0 16.30 16.70

OPRA data is delayed 15 minutes.