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 (2016-05-13)Premium Content

Pandora Media Inc (P)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160603C00001500 C 06/03/16 1.5 8.30 11.50
P 160603C00002000 C 06/03/16 2.0 7.80 11.00
P 160603C00002500 C 06/03/16 2.5 7.30 10.50
P 160603C00003000 C 06/03/16 3.0 6.80 10.00
P 160603C00003500 C 06/03/16 3.5 6.30 9.50
P 160603C00004000 C 06/03/16 4.0 5.80 8.85
P 160603C00004500 C 06/03/16 4.5 5.30 7.55
P 160603C00005000 C 06/03/16 5.0 5.15 6.95
P 160603C00005500 C 06/03/16 5.5 5.45 7.30
P 160603C00006000 C 06/03/16 6.0 4.95 6.80
P 160603C00006500 C 06/03/16 6.5 3.60 6.15
P 160603C00007000 C 06/03/16 7.0 3.85 5.20
P 160603C00007500 C 06/03/16 7.5 3.30 4.45
P 160603C00008000 C 06/03/16 8.0 2.79 3.80
P 160603C00008500 C 06/03/16 8.5 2.33 3.35
P 160603C00009000 C 06/03/16 9.0 1.85 2.66
P 160603C00009500 C 06/03/16 9.5 1.39 2.16
P 160603C00010000 C 06/03/16 10.0 1.23 1.76
P 160603C00010500 C 06/03/16 10.5 0.86 1.08
P 160603C00011000 C 06/03/16 11.0 0.55 0.62
P 160603C00011500 C 06/03/16 11.5 0.25 0.31
P 160603C00012000 C 06/03/16 12.0 0.09 0.13
P 160603C00012500 C 06/03/16 12.5 0.02 0.06
P 160603C00013000 C 06/03/16 13.0 0.00 0.12
P 160603C00013500 C 06/03/16 13.5 0.00 0.11
P 160603C00014000 C 06/03/16 14.0 0.00 0.25
P 160603C00014500 C 06/03/16 14.5 0.00 0.26
P 160603C00015000 C 06/03/16 15.0 0.00 0.25
P 160603C00015500 C 06/03/16 15.5 0.00 0.26
P 160603C00016000 C 06/03/16 16.0 0.00 0.26
P 160603C00016500 C 06/03/16 16.5 0.00 0.25
P 160603C00017000 C 06/03/16 17.0 0.00 0.28
P 160603C00017500 C 06/03/16 17.5 0.00 0.29
P 160603C00018000 C 06/03/16 18.0 0.00 0.25
P 160603C00018500 C 06/03/16 18.5 0.00 0.26
P 160603C00019000 C 06/03/16 19.0 0.00 0.26
P 160603C00019500 C 06/03/16 19.5 0.00 0.25
P 160603C00020000 C 06/03/16 20.0 0.00 0.25
P 160603C00020500 C 06/03/16 20.5 0.00 0.25
P 160603P00001500 P 06/03/16 1.5 0.00 0.25
P 160603P00002000 P 06/03/16 2.0 0.00 0.25
P 160603P00002500 P 06/03/16 2.5 0.00 0.26
P 160603P00003000 P 06/03/16 3.0 0.00 0.28
P 160603P00003500 P 06/03/16 3.5 0.00 0.26
P 160603P00004000 P 06/03/16 4.0 0.00 0.26
P 160603P00004500 P 06/03/16 4.5 0.00 0.26
P 160603P00005000 P 06/03/16 5.0 0.00 0.26
P 160603P00005500 P 06/03/16 5.5 0.00 0.28
P 160603P00006000 P 06/03/16 6.0 0.00 0.25
P 160603P00006500 P 06/03/16 6.5 0.00 0.25
P 160603P00007000 P 06/03/16 7.0 0.00 0.25
P 160603P00007500 P 06/03/16 7.5 0.00 0.25
P 160603P00008000 P 06/03/16 8.0 0.00 0.13
P 160603P00008500 P 06/03/16 8.5 0.00 0.25
P 160603P00009000 P 06/03/16 9.0 0.00 0.10
P 160603P00009500 P 06/03/16 9.5 0.00 0.12
P 160603P00010000 P 06/03/16 10.0 0.00 0.05
P 160603P00010500 P 06/03/16 10.5 0.04 0.09
P 160603P00011000 P 06/03/16 11.0 0.15 0.17
P 160603P00011500 P 06/03/16 11.5 0.32 0.41
P 160603P00012000 P 06/03/16 12.0 0.65 0.76
P 160603P00012500 P 06/03/16 12.5 0.79 1.63
P 160603P00013000 P 06/03/16 13.0 0.77 2.68
P 160603P00013500 P 06/03/16 13.5 1.62 2.79
P 160603P00014000 P 06/03/16 14.0 1.14 4.25
P 160603P00014500 P 06/03/16 14.5 1.97 4.35
P 160603P00015000 P 06/03/16 15.0 2.71 4.05
P 160603P00015500 P 06/03/16 15.5 2.49 5.45
P 160603P00016000 P 06/03/16 16.0 3.05 5.95
P 160603P00016500 P 06/03/16 16.5 3.50 6.40
P 160603P00017000 P 06/03/16 17.0 4.00 6.90
P 160603P00017500 P 06/03/16 17.5 4.50 7.45
P 160603P00018000 P 06/03/16 18.0 5.00 7.90
P 160603P00018500 P 06/03/16 18.5 5.50 8.45
P 160603P00019000 P 06/03/16 19.0 5.95 9.15
P 160603P00019500 P 06/03/16 19.5 6.45 9.65
P 160603P00020000 P 06/03/16 20.0 7.00 10.20
P 160603P00020500 P 06/03/16 20.5 7.45 10.40
P 160610C00002000 C 06/10/16 2.0 7.10 11.50
P 160610C00002500 C 06/10/16 2.5 6.65 11.25
P 160610C00003000 C 06/10/16 3.0 6.15 10.70
P 160610C00003500 C 06/10/16 3.5 5.65 10.20
P 160610C00004000 C 06/10/16 4.0 5.15 9.60
P 160610C00004500 C 06/10/16 4.5 4.60 7.55
P 160610C00005000 C 06/10/16 5.0 4.15 8.50
P 160610C00005500 C 06/10/16 5.5 3.65 8.10
P 160610C00006000 C 06/10/16 6.0 4.90 7.75
P 160610C00006500 C 06/10/16 6.5 2.71 7.00
P 160610C00007000 C 06/10/16 7.0 2.23 6.75
P 160610C00007500 C 06/10/16 7.5 1.73 6.10
P 160610C00008000 C 06/10/16 8.0 1.23 5.55
P 160610C00008500 C 06/10/16 8.5 0.74 3.20
P 160610C00009000 C 06/10/16 9.0 0.39 4.60
P 160610C00009500 C 06/10/16 9.5 1.00 4.35
P 160610C00010000 C 06/10/16 10.0 0.99 1.62
P 160610C00010500 C 06/10/16 10.5 1.02 1.14
P 160610C00011000 C 06/10/16 11.0 0.66 0.79
P 160610C00011500 C 06/10/16 11.5 0.39 0.46
P 160610C00012000 C 06/10/16 12.0 0.21 0.27
P 160610C00012500 C 06/10/16 12.5 0.10 0.16
P 160610C00013000 C 06/10/16 13.0 0.00 0.19
P 160610C00013500 C 06/10/16 13.5 0.00 1.60
P 160610C00014000 C 06/10/16 14.0 0.00 2.16
P 160610C00014500 C 06/10/16 14.5 0.00 2.13
P 160610C00015000 C 06/10/16 15.0 0.00 0.52
P 160610C00015500 C 06/10/16 15.5 0.00 2.13
P 160610C00016000 C 06/10/16 16.0 0.00 2.13
P 160610C00016500 C 06/10/16 16.5 0.00 2.13
P 160610C00017000 C 06/10/16 17.0 0.00 2.13
P 160610C00017500 C 06/10/16 17.5 0.00 2.13
P 160610C00018000 C 06/10/16 18.0 0.00 2.13
P 160610C00018500 C 06/10/16 18.5 0.00 2.13
P 160610C00019000 C 06/10/16 19.0 0.00 2.13
P 160610C00019500 C 06/10/16 19.5 0.00 2.13
P 160610C00020000 C 06/10/16 20.0 0.00 0.50
P 160610C00020500 C 06/10/16 20.5 0.00 2.13
P 160610P00002000 P 06/10/16 2.0 0.00 1.47
P 160610P00002500 P 06/10/16 2.5 0.00 2.13
P 160610P00003000 P 06/10/16 3.0 0.00 2.13
P 160610P00003500 P 06/10/16 3.5 0.00 2.13
P 160610P00004000 P 06/10/16 4.0 0.00 2.13
P 160610P00004500 P 06/10/16 4.5 0.00 2.13
P 160610P00005000 P 06/10/16 5.0 0.00 2.13
P 160610P00005500 P 06/10/16 5.5 0.00 2.13
P 160610P00006000 P 06/10/16 6.0 0.00 2.13
P 160610P00006500 P 06/10/16 6.5 0.00 2.14
P 160610P00007000 P 06/10/16 7.0 0.00 2.13
P 160610P00007500 P 06/10/16 7.5 0.00 2.14
P 160610P00008000 P 06/10/16 8.0 0.00 2.14
P 160610P00008500 P 06/10/16 8.5 0.00 2.15
P 160610P00009000 P 06/10/16 9.0 0.00 0.10
P 160610P00009500 P 06/10/16 9.5 0.00 0.11
P 160610P00010000 P 06/10/16 10.0 0.00 0.21
P 160610P00010500 P 06/10/16 10.5 0.13 0.20
P 160610P00011000 P 06/10/16 11.0 0.26 0.37
P 160610P00011500 P 06/10/16 11.5 0.46 0.56
P 160610P00012000 P 06/10/16 12.0 0.77 0.95
P 160610P00012500 P 06/10/16 12.5 0.00 2.34
P 160610P00013000 P 06/10/16 13.0 0.01 3.85
P 160610P00013500 P 06/10/16 13.5 0.21 4.25
P 160610P00014000 P 06/10/16 14.0 0.42 4.70
P 160610P00014500 P 06/10/16 14.5 0.99 5.30
P 160610P00015000 P 06/10/16 15.0 1.44 5.70
P 160610P00015500 P 06/10/16 15.5 1.84 6.30
P 160610P00016000 P 06/10/16 16.0 2.50 6.85
P 160610P00016500 P 06/10/16 16.5 2.84 7.30
P 160610P00017000 P 06/10/16 17.0 3.30 7.75
P 160610P00017500 P 06/10/16 17.5 3.95 8.30
P 160610P00018000 P 06/10/16 18.0 4.50 8.80
P 160610P00018500 P 06/10/16 18.5 4.80 9.25
P 160610P00019000 P 06/10/16 19.0 5.35 9.85
P 160610P00019500 P 06/10/16 19.5 5.85 10.35
P 160610P00020000 P 06/10/16 20.0 6.35 10.85
P 160610P00020500 P 06/10/16 20.5 6.95 11.20
P 160617C00002000 C 06/17/16 2.0 8.25 11.45
P 160617C00002500 C 06/17/16 2.5 6.60 10.90
P 160617C00003000 C 06/17/16 3.0 6.10 10.40
P 160617C00003500 C 06/17/16 3.5 5.50 9.80
P 160617C00004000 C 06/17/16 4.0 5.75 8.90
P 160617C00004500 C 06/17/16 4.5 5.75 7.70
P 160617C00005000 C 06/17/16 5.0 4.15 7.20
P 160617C00005500 C 06/17/16 5.5 3.60 6.70
P 160617C00006000 C 06/17/16 6.0 5.00 5.85
P 160617C00006500 C 06/17/16 6.5 2.81 6.10
P 160617C00007000 C 06/17/16 7.0 2.36 5.85
P 160617C00007500 C 06/17/16 7.5 1.84 5.65
P 160617C00008000 C 06/17/16 8.0 3.10 3.55
P 160617C00008500 C 06/17/16 8.5 1.49 4.25
P 160617C00009000 C 06/17/16 9.0 2.29 2.58
P 160617C00009500 C 06/17/16 9.5 0.86 2.48
P 160617C00010000 C 06/17/16 10.0 1.56 1.60
P 160617C00010500 C 06/17/16 10.5 1.15 1.25
P 160617C00011000 C 06/17/16 11.0 0.81 0.90
P 160617C00011500 C 06/17/16 11.5 0.54 0.60
P 160617C00012000 C 06/17/16 12.0 0.32 0.39
P 160617C00012500 C 06/17/16 12.5 0.19 0.32
P 160617C00013000 C 06/17/16 13.0 0.10 0.17
P 160617C00013500 C 06/17/16 13.5 0.01 0.48
P 160617C00014000 C 06/17/16 14.0 0.00 0.50
P 160617C00014500 C 06/17/16 14.5 0.00 0.50
P 160617C00015000 C 06/17/16 15.0 0.00 0.32
P 160617C00015500 C 06/17/16 15.5 0.00 0.50
P 160617C00016000 C 06/17/16 16.0 0.00 0.50
P 160617C00016500 C 06/17/16 16.5 0.00 0.50
P 160617C00017000 C 06/17/16 17.0 0.00 0.25
P 160617C00017500 C 06/17/16 17.5 0.00 0.50
P 160617C00018000 C 06/17/16 18.0 0.00 0.55
P 160617C00018500 C 06/17/16 18.5 0.00 0.50
P 160617C00019000 C 06/17/16 19.0 0.00 0.25
P 160617C00020000 C 06/17/16 20.0 0.00 0.25
P 160617C00021000 C 06/17/16 21.0 0.00 0.40
P 160617C00022000 C 06/17/16 22.0 0.00 0.25
P 160617C00023000 C 06/17/16 23.0 0.00 0.40
P 160617C00024000 C 06/17/16 24.0 0.00 1.60
P 160617C00025000 C 06/17/16 25.0 0.00 0.25
P 160617C00026000 C 06/17/16 26.0 0.00 1.50
P 160617C00027000 C 06/17/16 27.0 0.00 0.40
P 160617C00028000 C 06/17/16 28.0 0.00 0.55
P 160617C00029000 C 06/17/16 29.0 0.00 1.50
P 160617C00030000 C 06/17/16 30.0 0.00 1.60
P 160617C00031000 C 06/17/16 31.0 0.00 1.60
P 160617C00032000 C 06/17/16 32.0 0.00 1.50
P 160617C00033000 C 06/17/16 33.0 0.00 1.60
P 160617C00034000 C 06/17/16 34.0 0.00 1.60
P 160617C00035000 C 06/17/16 35.0 0.00 0.40
P 160617C00036000 C 06/17/16 36.0 0.00 1.50
P 160617C00037000 C 06/17/16 37.0 0.00 1.60
P 160617C00038000 C 06/17/16 38.0 0.00 0.40
P 160617P00002000 P 06/17/16 2.0 0.00 1.50
P 160617P00002500 P 06/17/16 2.5 0.00 0.50
P 160617P00003000 P 06/17/16 3.0 0.00 0.50
P 160617P00003500 P 06/17/16 3.5 0.00 0.50
P 160617P00004000 P 06/17/16 4.0 0.00 1.75
P 160617P00004500 P 06/17/16 4.5 0.00 0.50
P 160617P00005000 P 06/17/16 5.0 0.00 0.50
P 160617P00005500 P 06/17/16 5.5 0.00 0.50
P 160617P00006000 P 06/17/16 6.0 0.00 0.27
P 160617P00006500 P 06/17/16 6.5 0.00 0.50
P 160617P00007000 P 06/17/16 7.0 0.00 0.05
P 160617P00007500 P 06/17/16 7.5 0.00 0.50
P 160617P00008000 P 06/17/16 8.0 0.00 0.10
P 160617P00008500 P 06/17/16 8.5 0.01 0.50
P 160617P00009000 P 06/17/16 9.0 0.05 0.08
P 160617P00009500 P 06/17/16 9.5 0.10 0.13
P 160617P00010000 P 06/17/16 10.0 0.14 0.19
P 160617P00010500 P 06/17/16 10.5 0.24 0.29
P 160617P00011000 P 06/17/16 11.0 0.39 0.47
P 160617P00011500 P 06/17/16 11.5 0.61 0.69
P 160617P00012000 P 06/17/16 12.0 0.89 1.05
P 160617P00012500 P 06/17/16 12.5 1.24 1.43
P 160617P00013000 P 06/17/16 13.0 0.42 2.80
P 160617P00013500 P 06/17/16 13.5 1.06 3.45
P 160617P00014000 P 06/17/16 14.0 1.67 3.90
P 160617P00014500 P 06/17/16 14.5 1.90 5.00
P 160617P00015000 P 06/17/16 15.0 1.80 5.00
P 160617P00015500 P 06/17/16 15.5 2.89 5.35
P 160617P00016000 P 06/17/16 16.0 3.35 5.00
P 160617P00016500 P 06/17/16 16.5 2.97 6.35
P 160617P00017000 P 06/17/16 17.0 3.45 6.90
P 160617P00017500 P 06/17/16 17.5 3.95 7.40
P 160617P00018000 P 06/17/16 18.0 4.45 7.90
P 160617P00018500 P 06/17/16 18.5 4.95 8.60
P 160617P00019000 P 06/17/16 19.0 5.45 9.50
P 160617P00020000 P 06/17/16 20.0 7.30 10.40
P 160617P00021000 P 06/17/16 21.0 8.30 11.25
P 160617P00022000 P 06/17/16 22.0 9.30 12.25
P 160617P00023000 P 06/17/16 23.0 10.30 13.35
P 160617P00024000 P 06/17/16 24.0 11.30 14.35
P 160617P00025000 P 06/17/16 25.0 11.40 15.35
P 160617P00026000 P 06/17/16 26.0 12.35 16.35
P 160617P00027000 P 06/17/16 27.0 13.40 17.35
P 160617P00028000 P 06/17/16 28.0 14.40 18.50
P 160617P00029000 P 06/17/16 29.0 15.40 19.50
P 160617P00030000 P 06/17/16 30.0 16.65 20.60
P 160617P00031000 P 06/17/16 31.0 17.35 21.35
P 160617P00032000 P 06/17/16 32.0 18.35 22.80
P 160617P00033000 P 06/17/16 33.0 19.40 23.50
P 160617P00034000 P 06/17/16 34.0 20.40 24.35
P 160617P00035000 P 06/17/16 35.0 21.40 25.35
P 160617P00036000 P 06/17/16 36.0 22.35 26.35
P 160617P00037000 P 06/17/16 37.0 23.35 27.35
P 160617P00038000 P 06/17/16 38.0 24.65 28.25
P 160624C00002000 C 06/24/16 2.0 7.10 11.55
P 160624C00002500 C 06/24/16 2.5 6.65 11.15
P 160624C00003000 C 06/24/16 3.0 6.15 10.65
P 160624C00003500 C 06/24/16 3.5 5.65 10.15
P 160624C00004000 C 06/24/16 4.0 5.15 9.65
P 160624C00004500 C 06/24/16 4.5 4.60 7.55
P 160624C00005000 C 06/24/16 5.0 4.15 8.70
P 160624C00005500 C 06/24/16 5.5 3.70 8.20
P 160624C00006000 C 06/24/16 6.0 3.15 7.65
P 160624C00006500 C 06/24/16 6.5 2.79 7.20
P 160624C00007000 C 06/24/16 7.0 2.24 6.60
P 160624C00007500 C 06/24/16 7.5 1.75 6.10
P 160624C00008000 C 06/24/16 8.0 1.40 3.85
P 160624C00008500 C 06/24/16 8.5 0.85 5.15
P 160624C00009000 C 06/24/16 9.0 0.42 2.98
P 160624C00009500 C 06/24/16 9.5 0.26 2.48
P 160624C00010000 C 06/24/16 10.0 1.45 1.84
P 160624C00010500 C 06/24/16 10.5 1.15 1.63
P 160624C00011000 C 06/24/16 11.0 0.87 0.99
P 160624C00011500 C 06/24/16 11.5 0.61 0.69
P 160624C00012000 C 06/24/16 12.0 0.38 0.47
P 160624C00012500 C 06/24/16 12.5 0.24 0.33
P 160624C00013000 C 06/24/16 13.0 0.15 0.35
P 160624C00013500 C 06/24/16 13.5 0.00 2.25
P 160624C00014000 C 06/24/16 14.0 0.00 2.21
P 160624C00014500 C 06/24/16 14.5 0.00 0.50
P 160624C00015000 C 06/24/16 15.0 0.00 0.50
P 160624C00015500 C 06/24/16 15.5 0.00 0.50
P 160624C00016000 C 06/24/16 16.0 0.00 0.50
P 160624C00016500 C 06/24/16 16.5 0.00 0.50
P 160624C00017000 C 06/24/16 17.0 0.00 0.50
P 160624C00017500 C 06/24/16 17.5 0.00 0.50
P 160624C00018000 C 06/24/16 18.0 0.00 0.50
P 160624C00018500 C 06/24/16 18.5 0.00 0.50
P 160624C00019000 C 06/24/16 19.0 0.00 0.50
P 160624C00019500 C 06/24/16 19.5 0.00 2.13
P 160624C00020000 C 06/24/16 20.0 0.00 0.50
P 160624C00020500 C 06/24/16 20.5 0.00 1.29
P 160624P00002000 P 06/24/16 2.0 0.00 0.51
P 160624P00002500 P 06/24/16 2.5 0.00 2.13
P 160624P00003000 P 06/24/16 3.0 0.00 2.13
P 160624P00003500 P 06/24/16 3.5 0.00 0.65
P 160624P00004000 P 06/24/16 4.0 0.00 0.65
P 160624P00004500 P 06/24/16 4.5 0.00 0.65
P 160624P00005000 P 06/24/16 5.0 0.00 0.65
P 160624P00005500 P 06/24/16 5.5 0.00 0.65
P 160624P00006000 P 06/24/16 6.0 0.00 0.50
P 160624P00006500 P 06/24/16 6.5 0.00 2.13
P 160624P00007000 P 06/24/16 7.0 0.00 0.25
P 160624P00007500 P 06/24/16 7.5 0.00 0.50
P 160624P00008000 P 06/24/16 8.0 0.00 0.50
P 160624P00008500 P 06/24/16 8.5 0.00 2.16
P 160624P00009000 P 06/24/16 9.0 0.00 0.29
P 160624P00009500 P 06/24/16 9.5 0.09 0.29
P 160624P00010000 P 06/24/16 10.0 0.20 0.26
P 160624P00010500 P 06/24/16 10.5 0.31 0.37
P 160624P00011000 P 06/24/16 11.0 0.44 0.55
P 160624P00011500 P 06/24/16 11.5 0.67 0.79
P 160624P00012000 P 06/24/16 12.0 0.95 1.09
P 160624P00012500 P 06/24/16 12.5 1.25 1.73
P 160624P00013000 P 06/24/16 13.0 0.05 3.85
P 160624P00013500 P 06/24/16 13.5 2.01 2.56
P 160624P00014000 P 06/24/16 14.0 0.51 4.75
P 160624P00014500 P 06/24/16 14.5 0.89 5.35
P 160624P00015000 P 06/24/16 15.0 1.37 4.35
P 160624P00015500 P 06/24/16 15.5 2.81 4.45
P 160624P00016000 P 06/24/16 16.0 2.37 6.80
P 160624P00016500 P 06/24/16 16.5 2.87 7.30
P 160624P00017000 P 06/24/16 17.0 3.50 7.80
P 160624P00017500 P 06/24/16 17.5 3.95 8.35
P 160624P00018000 P 06/24/16 18.0 4.50 8.85
P 160624P00018500 P 06/24/16 18.5 4.80 9.30
P 160624P00019000 P 06/24/16 19.0 5.45 9.85
P 160624P00019500 P 06/24/16 19.5 5.80 10.30
P 160624P00020000 P 06/24/16 20.0 6.45 10.80
P 160624P00020500 P 06/24/16 20.5 6.95 11.10
P 160701C00001000 C 07/01/16 1.0 8.10 12.70
P 160701C00002000 C 07/01/16 2.0 7.20 11.65
P 160701C00003000 C 07/01/16 3.0 6.15 10.70
P 160701C00003500 C 07/01/16 3.5 5.65 10.20
P 160701C00004000 C 07/01/16 4.0 5.25 9.70
P 160701C00004500 C 07/01/16 4.5 4.60 7.55
P 160701C00005000 C 07/01/16 5.0 4.20 8.65
P 160701C00005500 C 07/01/16 5.5 3.60 7.80
P 160701C00006000 C 07/01/16 6.0 3.25 7.70
P 160701C00006500 C 07/01/16 6.5 2.71 6.80
P 160701C00007000 C 07/01/16 7.0 2.23 6.60
P 160701C00007500 C 07/01/16 7.5 1.80 6.10
P 160701C00008000 C 07/01/16 8.0 1.30 5.60
P 160701C00008500 C 07/01/16 8.5 0.79 5.15
P 160701C00009000 C 07/01/16 9.0 0.41 3.15
P 160701C00009500 C 07/01/16 9.5 1.80 2.48
P 160701C00010000 C 07/01/16 10.0 0.76 2.13
P 160701C00010500 C 07/01/16 10.5 1.21 1.65
P 160701C00011000 C 07/01/16 11.0 0.90 1.07
P 160701C00011500 C 07/01/16 11.5 0.66 0.78
P 160701C00012000 C 07/01/16 12.0 0.40 0.55
P 160701C00012500 C 07/01/16 12.5 0.35 0.39
P 160701C00013000 C 07/01/16 13.0 0.19 0.31
P 160701C00013500 C 07/01/16 13.5 0.11 0.79
P 160701C00014000 C 07/01/16 14.0 0.00 2.28
P 160701C00014500 C 07/01/16 14.5 0.00 2.25
P 160701C00015000 C 07/01/16 15.0 0.00 0.52
P 160701C00015500 C 07/01/16 15.5 0.00 2.20
P 160701C00016000 C 07/01/16 16.0 0.00 2.19
P 160701C00016500 C 07/01/16 16.5 0.00 2.14
P 160701C00017000 C 07/01/16 17.0 0.00 2.17
P 160701C00017500 C 07/01/16 17.5 0.00 2.13
P 160701C00018000 C 07/01/16 18.0 0.00 2.13
P 160701C00018500 C 07/01/16 18.5 0.00 2.13
P 160701C00019000 C 07/01/16 19.0 0.00 2.13
P 160701C00019500 C 07/01/16 19.5 0.00 2.13
P 160701C00020000 C 07/01/16 20.0 0.00 0.35
P 160701C00020500 C 07/01/16 20.5 0.00 2.13
P 160701P00001000 P 07/01/16 1.0 0.00 0.40
P 160701P00002000 P 07/01/16 2.0 0.00 2.13
P 160701P00003000 P 07/01/16 3.0 0.00 2.13
P 160701P00003500 P 07/01/16 3.5 0.00 2.14
P 160701P00004000 P 07/01/16 4.0 0.00 2.13
P 160701P00004500 P 07/01/16 4.5 0.00 2.16
P 160701P00005000 P 07/01/16 5.0 0.00 2.13
P 160701P00005500 P 07/01/16 5.5 0.00 2.13
P 160701P00006000 P 07/01/16 6.0 0.00 2.13
P 160701P00006500 P 07/01/16 6.5 0.00 2.13
P 160701P00007000 P 07/01/16 7.0 0.00 2.13
P 160701P00007500 P 07/01/16 7.5 0.00 2.14
P 160701P00008000 P 07/01/16 8.0 0.00 0.30
P 160701P00008500 P 07/01/16 8.5 0.00 2.18
P 160701P00009000 P 07/01/16 9.0 0.02 0.28
P 160701P00009500 P 07/01/16 9.5 0.08 0.78
P 160701P00010000 P 07/01/16 10.0 0.24 0.31
P 160701P00010500 P 07/01/16 10.5 0.38 0.46
P 160701P00011000 P 07/01/16 11.0 0.53 0.64
P 160701P00011500 P 07/01/16 11.5 0.76 0.89
P 160701P00012000 P 07/01/16 12.0 1.05 1.18
P 160701P00012500 P 07/01/16 12.5 1.35 1.73
P 160701P00013000 P 07/01/16 13.0 0.05 3.90
P 160701P00013500 P 07/01/16 13.5 0.28 4.35
P 160701P00014000 P 07/01/16 14.0 0.58 4.80
P 160701P00014500 P 07/01/16 14.5 2.17 5.05
P 160701P00015000 P 07/01/16 15.0 2.27 5.60
P 160701P00015500 P 07/01/16 15.5 2.00 6.30
P 160701P00016000 P 07/01/16 16.0 2.45 6.80
P 160701P00016500 P 07/01/16 16.5 2.90 7.30
P 160701P00017000 P 07/01/16 17.0 3.50 7.70
P 160701P00017500 P 07/01/16 17.5 3.85 8.30
P 160701P00018000 P 07/01/16 18.0 4.30 8.80
P 160701P00018500 P 07/01/16 18.5 4.85 9.30
P 160701P00019000 P 07/01/16 19.0 5.30 9.80
P 160701P00019500 P 07/01/16 19.5 5.80 10.30
P 160701P00020000 P 07/01/16 20.0 6.35 10.85
P 160701P00020500 P 07/01/16 20.5 6.95 11.10
P 160708C00003000 C 07/08/16 3.0 6.10 10.05
P 160708C00003500 C 07/08/16 3.5 5.65 10.20
P 160708C00004000 C 07/08/16 4.0 5.15 9.70
P 160708C00004500 C 07/08/16 4.5 4.70 9.00
P 160708C00005000 C 07/08/16 5.0 4.20 8.60
P 160708C00005500 C 07/08/16 5.5 3.70 8.20
P 160708C00006000 C 07/08/16 6.0 3.15 7.60
P 160708C00006500 C 07/08/16 6.5 2.71 7.10
P 160708C00007000 C 07/08/16 7.0 2.23 6.60
P 160708C00007500 C 07/08/16 7.5 1.74 6.10
P 160708C00008000 C 07/08/16 8.0 2.50 5.35
P 160708C00008500 C 07/08/16 8.5 2.10 5.20
P 160708C00009000 C 07/08/16 9.0 2.22 2.75
P 160708C00009500 C 07/08/16 9.5 1.88 2.26
P 160708C00010000 C 07/08/16 10.0 1.30 1.94
P 160708C00010500 C 07/08/16 10.5 1.26 1.63
P 160708C00011000 C 07/08/16 11.0 0.94 1.13
P 160708C00011500 C 07/08/16 11.5 0.75 0.86
P 160708C00012000 C 07/08/16 12.0 0.48 0.63
P 160708C00012500 C 07/08/16 12.5 0.34 0.47
P 160708C00013000 C 07/08/16 13.0 0.24 0.30
P 160708C00013500 C 07/08/16 13.5 0.14 0.46
P 160708C00014000 C 07/08/16 14.0 0.00 2.25
P 160708C00014500 C 07/08/16 14.5 0.00 2.21
P 160708C00015000 C 07/08/16 15.0 0.00 0.52
P 160708C00015500 C 07/08/16 15.5 0.00 0.50
P 160708C00016000 C 07/08/16 16.0 0.00 0.50
P 160708C00016500 C 07/08/16 16.5 0.00 2.15
P 160708C00017000 C 07/08/16 17.0 0.00 2.14
P 160708C00017500 C 07/08/16 17.5 0.00 2.14
P 160708C00018000 C 07/08/16 18.0 0.00 2.13
P 160708C00018500 C 07/08/16 18.5 0.00 2.13
P 160708C00019000 C 07/08/16 19.0 0.00 0.50
P 160708C00019500 C 07/08/16 19.5 0.00 2.13
P 160708C00020000 C 07/08/16 20.0 0.00 0.50
P 160708C00020500 C 07/08/16 20.5 0.00 0.25
P 160708P00003000 P 07/08/16 3.0 0.00 0.40
P 160708P00003500 P 07/08/16 3.5 0.00 2.13
P 160708P00004000 P 07/08/16 4.0 0.00 2.13
P 160708P00004500 P 07/08/16 4.5 0.00 2.13
P 160708P00005000 P 07/08/16 5.0 0.00 2.13
P 160708P00005500 P 07/08/16 5.5 0.00 2.13
P 160708P00006000 P 07/08/16 6.0 0.00 2.13
P 160708P00006500 P 07/08/16 6.5 0.00 0.50
P 160708P00007000 P 07/08/16 7.0 0.00 2.13
P 160708P00007500 P 07/08/16 7.5 0.00 2.15
P 160708P00008000 P 07/08/16 8.0 0.00 0.45
P 160708P00008500 P 07/08/16 8.5 0.00 2.19
P 160708P00009000 P 07/08/16 9.0 0.00 0.29
P 160708P00009500 P 07/08/16 9.5 0.15 0.71
P 160708P00010000 P 07/08/16 10.0 0.27 0.38
P 160708P00010500 P 07/08/16 10.5 0.41 0.53
P 160708P00011000 P 07/08/16 11.0 0.57 0.71
P 160708P00011500 P 07/08/16 11.5 0.79 0.96
P 160708P00012000 P 07/08/16 12.0 1.10 1.24
P 160708P00012500 P 07/08/16 12.5 1.40 1.73
P 160708P00013000 P 07/08/16 13.0 0.25 3.95
P 160708P00013500 P 07/08/16 13.5 0.26 4.35
P 160708P00014000 P 07/08/16 14.0 0.59 4.80
P 160708P00014500 P 07/08/16 14.5 2.96 3.70
P 160708P00015000 P 07/08/16 15.0 2.00 5.60
P 160708P00015500 P 07/08/16 15.5 1.99 6.20
P 160708P00016000 P 07/08/16 16.0 2.49 6.80
P 160708P00016500 P 07/08/16 16.5 2.85 7.30
P 160708P00017000 P 07/08/16 17.0 3.30 7.75
P 160708P00017500 P 07/08/16 17.5 4.20 8.30
P 160708P00018000 P 07/08/16 18.0 4.35 8.80
P 160708P00018500 P 07/08/16 18.5 4.85 9.25
P 160708P00019000 P 07/08/16 19.0 5.45 9.80
P 160708P00019500 P 07/08/16 19.5 5.85 10.35
P 160708P00020000 P 07/08/16 20.0 6.35 10.85
P 160708P00020500 P 07/08/16 20.5 7.75 10.05
P 160715C00001000 C 07/15/16 1.0 8.10 12.70
P 160715C00002000 C 07/15/16 2.0 7.55 11.45
P 160715C00003000 C 07/15/16 3.0 6.70 10.45
P 160715C00004000 C 07/15/16 4.0 5.75 9.15
P 160715C00005000 C 07/15/16 5.0 4.90 7.90
P 160715C00006000 C 07/15/16 6.0 3.90 6.70
P 160715C00007000 C 07/15/16 7.0 2.34 5.80
P 160715C00008000 C 07/15/16 8.0 2.01 4.70
P 160715C00009000 C 07/15/16 9.0 0.55 4.75
P 160715C00010000 C 07/15/16 10.0 1.68 1.85
P 160715C00011000 C 07/15/16 11.0 1.02 1.18
P 160715C00012000 C 07/15/16 12.0 0.64 0.69
P 160715C00013000 C 07/15/16 13.0 0.32 0.38
P 160715C00014000 C 07/15/16 14.0 0.10 0.26
P 160715C00015000 C 07/15/16 15.0 0.02 0.17
P 160715C00016000 C 07/15/16 16.0 0.00 0.11
P 160715C00017000 C 07/15/16 17.0 0.00 0.08
P 160715C00018000 C 07/15/16 18.0 0.00 0.06
P 160715C00019000 C 07/15/16 19.0 0.00 0.06
P 160715C00020000 C 07/15/16 20.0 0.00 0.05
P 160715C00021000 C 07/15/16 21.0 0.00 0.05
P 160715P00001000 P 07/15/16 1.0 0.00 0.06
P 160715P00002000 P 07/15/16 2.0 0.00 0.04
P 160715P00003000 P 07/15/16 3.0 0.00 0.04
P 160715P00004000 P 07/15/16 4.0 0.00 0.19
P 160715P00005000 P 07/15/16 5.0 0.00 0.05
P 160715P00006000 P 07/15/16 6.0 0.00 0.07
P 160715P00007000 P 07/15/16 7.0 0.00 0.09
P 160715P00008000 P 07/15/16 8.0 0.01 0.15
P 160715P00009000 P 07/15/16 9.0 0.15 0.25
P 160715P00010000 P 07/15/16 10.0 0.36 0.41
P 160715P00011000 P 07/15/16 11.0 0.68 0.75
P 160715P00012000 P 07/15/16 12.0 1.20 1.25
P 160715P00013000 P 07/15/16 13.0 1.87 2.05
P 160715P00014000 P 07/15/16 14.0 0.85 4.85
P 160715P00015000 P 07/15/16 15.0 2.27 5.00
P 160715P00016000 P 07/15/16 16.0 2.54 6.05
P 160715P00017000 P 07/15/16 17.0 5.30 6.30
P 160715P00018000 P 07/15/16 18.0 6.25 7.25
P 160715P00019000 P 07/15/16 19.0 6.35 8.95
P 160715P00020000 P 07/15/16 20.0 6.45 10.50
P 160715P00021000 P 07/15/16 21.0 7.60 11.05
P 160916C00001000 C 09/16/16 1.0 8.30 12.65
P 160916C00002000 C 09/16/16 2.0 7.25 11.75
P 160916C00003000 C 09/16/16 3.0 6.30 10.65
P 160916C00004000 C 09/16/16 4.0 5.90 7.75
P 160916C00005000 C 09/16/16 5.0 4.95 8.60
P 160916C00006000 C 09/16/16 6.0 4.05 7.65
P 160916C00007000 C 09/16/16 7.0 4.20 6.05
P 160916C00008000 C 09/16/16 8.0 3.40 4.50
P 160916C00009000 C 09/16/16 9.0 2.86 3.10
P 160916C00010000 C 09/16/16 10.0 2.23 2.48
P 160916C00011000 C 09/16/16 11.0 1.65 1.84
P 160916C00012000 C 09/16/16 12.0 1.25 1.36
P 160916C00013000 C 09/16/16 13.0 0.92 1.00
P 160916C00014000 C 09/16/16 14.0 0.65 0.73
P 160916C00015000 C 09/16/16 15.0 0.45 0.53
P 160916C00016000 C 09/16/16 16.0 0.30 0.42
P 160916C00017000 C 09/16/16 17.0 0.13 0.35
P 160916C00018000 C 09/16/16 18.0 0.07 0.27
P 160916C00019000 C 09/16/16 19.0 0.04 0.22
P 160916C00020000 C 09/16/16 20.0 0.02 0.17
P 160916C00021000 C 09/16/16 21.0 0.01 0.14
P 160916C00022000 C 09/16/16 22.0 0.00 0.12
P 160916P00001000 P 09/16/16 1.0 0.00 0.06
P 160916P00002000 P 09/16/16 2.0 0.00 0.23
P 160916P00003000 P 09/16/16 3.0 0.00 0.25
P 160916P00004000 P 09/16/16 4.0 0.00 0.09
P 160916P00005000 P 09/16/16 5.0 0.01 0.13
P 160916P00006000 P 09/16/16 6.0 0.05 0.19
P 160916P00007000 P 09/16/16 7.0 0.13 0.30
P 160916P00008000 P 09/16/16 8.0 0.33 0.40
P 160916P00009000 P 09/16/16 9.0 0.55 0.65
P 160916P00010000 P 09/16/16 10.0 0.86 0.98
P 160916P00011000 P 09/16/16 11.0 1.29 1.41
P 160916P00012000 P 09/16/16 12.0 1.83 2.01
P 160916P00013000 P 09/16/16 13.0 2.47 2.65
P 160916P00014000 P 09/16/16 14.0 3.20 3.40
P 160916P00015000 P 09/16/16 15.0 3.95 4.20
P 160916P00016000 P 09/16/16 16.0 2.75 7.00
P 160916P00017000 P 09/16/16 17.0 5.45 6.35
P 160916P00018000 P 09/16/16 18.0 4.60 8.85
P 160916P00019000 P 09/16/16 19.0 5.60 9.90
P 160916P00020000 P 09/16/16 20.0 6.60 10.75
P 160916P00021000 P 09/16/16 21.0 7.75 11.90
P 160916P00022000 P 09/16/16 22.0 10.05 11.35
P 161216C00001000 C 12/16/16 1.0 8.30 12.60
P 161216C00002000 C 12/16/16 2.0 7.30 11.60
P 161216C00003000 C 12/16/16 3.0 6.20 10.60
P 161216C00004000 C 12/16/16 4.0 5.40 9.70
P 161216C00005000 C 12/16/16 5.0 6.30 7.00
P 161216C00006000 C 12/16/16 6.0 3.50 7.25
P 161216C00007000 C 12/16/16 7.0 2.80 7.05
P 161216C00008000 C 12/16/16 8.0 2.05 5.40
P 161216C00009000 C 12/16/16 9.0 3.30 3.50
P 161216C00010000 C 12/16/16 10.0 2.67 2.94
P 161216C00011000 C 12/16/16 11.0 2.15 2.41
P 161216C00012000 C 12/16/16 12.0 1.78 1.89
P 161216C00013000 C 12/16/16 13.0 1.36 1.50
P 161216C00014000 C 12/16/16 14.0 1.11 1.20
P 161216C00015000 C 12/16/16 15.0 0.86 0.97
P 161216C00016000 C 12/16/16 16.0 0.65 0.74
P 161216C00017000 C 12/16/16 17.0 0.50 0.60
P 161216C00018000 C 12/16/16 18.0 0.36 0.45
P 161216C00019000 C 12/16/16 19.0 0.17 0.40
P 161216C00020000 C 12/16/16 20.0 0.11 0.32
P 161216C00021000 C 12/16/16 21.0 0.06 0.26
P 161216P00001000 P 12/16/16 1.0 0.00 0.07
P 161216P00002000 P 12/16/16 2.0 0.00 0.05
P 161216P00003000 P 12/16/16 3.0 0.00 0.09
P 161216P00004000 P 12/16/16 4.0 0.01 0.16
P 161216P00005000 P 12/16/16 5.0 0.09 0.25
P 161216P00006000 P 12/16/16 6.0 0.20 0.39
P 161216P00007000 P 12/16/16 7.0 0.40 0.57
P 161216P00008000 P 12/16/16 8.0 0.63 0.72
P 161216P00009000 P 12/16/16 9.0 0.91 1.02
P 161216P00010000 P 12/16/16 10.0 1.32 1.42
P 161216P00011000 P 12/16/16 11.0 1.80 1.91
P 161216P00012000 P 12/16/16 12.0 2.35 2.55
P 161216P00013000 P 12/16/16 13.0 2.92 3.15
P 161216P00014000 P 12/16/16 14.0 3.60 3.85
P 161216P00015000 P 12/16/16 15.0 4.35 4.60
P 161216P00016000 P 12/16/16 16.0 5.15 5.35
P 161216P00017000 P 12/16/16 17.0 6.00 6.20
P 161216P00018000 P 12/16/16 18.0 5.70 8.65
P 161216P00019000 P 12/16/16 19.0 6.55 9.90
P 161216P00020000 P 12/16/16 20.0 7.50 10.45
P 161216P00021000 P 12/16/16 21.0 8.80 10.25
P 170120C00002000 C 01/20/17 2.0 7.30 11.55
P 170120C00003000 C 01/20/17 3.0 6.35 10.50
P 170120C00004000 C 01/20/17 4.0 5.30 9.70
P 170120C00005000 C 01/20/17 5.0 6.40 6.70
P 170120C00006000 C 01/20/17 6.0 3.45 7.75
P 170120C00007000 C 01/20/17 7.0 2.89 7.00
P 170120C00008000 C 01/20/17 8.0 4.15 4.30
P 170120C00009000 C 01/20/17 9.0 3.45 3.60
P 170120C00010000 C 01/20/17 10.0 2.86 3.05
P 170120C00011000 C 01/20/17 11.0 2.29 2.47
P 170120C00012000 C 01/20/17 12.0 1.83 2.02
P 170120C00013000 C 01/20/17 13.0 1.48 1.64
P 170120C00014000 C 01/20/17 14.0 1.17 1.33
P 170120C00015000 C 01/20/17 15.0 0.87 1.07
P 170120C00016000 C 01/20/17 16.0 0.68 0.85
P 170120C00017000 C 01/20/17 17.0 0.55 0.66
P 170120C00018000 C 01/20/17 18.0 0.43 0.49
P 170120C00019000 C 01/20/17 19.0 0.31 0.39
P 170120C00020000 C 01/20/17 20.0 0.17 0.31
P 170120C00021000 C 01/20/17 21.0 0.15 0.25
P 170120C00022000 C 01/20/17 22.0 0.10 0.21
P 170120C00025000 C 01/20/17 25.0 0.00 0.13
P 170120C00027000 C 01/20/17 27.0 0.00 0.09
P 170120C00030000 C 01/20/17 30.0 0.01 0.06
P 170120C00035000 C 01/20/17 35.0 0.00 0.08
P 170120P00002000 P 01/20/17 2.0 0.00 0.30
P 170120P00003000 P 01/20/17 3.0 0.00 0.11
P 170120P00004000 P 01/20/17 4.0 0.03 0.19
P 170120P00005000 P 01/20/17 5.0 0.12 0.23
P 170120P00006000 P 01/20/17 6.0 0.26 0.37
P 170120P00007000 P 01/20/17 7.0 0.47 0.64
P 170120P00008000 P 01/20/17 8.0 0.74 0.81
P 170120P00009000 P 01/20/17 9.0 1.05 1.13
P 170120P00010000 P 01/20/17 10.0 1.45 1.54
P 170120P00011000 P 01/20/17 11.0 1.92 2.09
P 170120P00012000 P 01/20/17 12.0 2.50 2.58
P 170120P00013000 P 01/20/17 13.0 3.05 3.20
P 170120P00014000 P 01/20/17 14.0 3.70 3.90
P 170120P00015000 P 01/20/17 15.0 4.45 4.65
P 170120P00016000 P 01/20/17 16.0 5.25 5.45
P 170120P00017000 P 01/20/17 17.0 6.05 6.25
P 170120P00018000 P 01/20/17 18.0 4.85 9.05
P 170120P00019000 P 01/20/17 19.0 6.35 9.95
P 170120P00020000 P 01/20/17 20.0 6.65 10.85
P 170120P00021000 P 01/20/17 21.0 8.75 11.75
P 170120P00022000 P 01/20/17 22.0 8.55 12.75
P 170120P00025000 P 01/20/17 25.0 11.55 15.70
P 170120P00027000 P 01/20/17 27.0 13.45 17.60
P 170120P00030000 P 01/20/17 30.0 16.35 20.85
P 170120P00035000 P 01/20/17 35.0 21.45 25.85
P 180119C00003000 C 01/19/18 3.0 6.10 11.00
P 180119C00005000 C 01/19/18 5.0 4.70 9.20
P 180119C00008000 C 01/19/18 8.0 4.80 5.35
P 180119C00010000 C 01/19/18 10.0 3.70 4.15
P 180119C00012000 C 01/19/18 12.0 2.97 3.30
P 180119C00015000 C 01/19/18 15.0 1.97 2.30
P 180119C00017000 C 01/19/18 17.0 1.16 1.70
P 180119C00020000 C 01/19/18 20.0 0.63 1.14
P 180119C00022000 C 01/19/18 22.0 0.36 0.93
P 180119C00025000 C 01/19/18 25.0 0.12 0.73
P 180119C00030000 C 01/19/18 30.0 0.06 0.47
P 180119P00003000 P 01/19/18 3.0 0.08 0.39
P 180119P00005000 P 01/19/18 5.0 0.51 0.80
P 180119P00008000 P 01/19/18 8.0 1.48 1.76
P 180119P00010000 P 01/19/18 10.0 2.45 2.72
P 180119P00012000 P 01/19/18 12.0 3.45 4.00
P 180119P00015000 P 01/19/18 15.0 5.40 5.95
P 180119P00017000 P 01/19/18 17.0 6.70 7.45
P 180119P00020000 P 01/19/18 20.0 9.10 9.85
P 180119P00022000 P 01/19/18 22.0 10.85 11.55
P 180119P00025000 P 01/19/18 25.0 12.00 16.40
P 180119P00030000 P 01/19/18 30.0 16.50 21.00

OPRA data is delayed 15 minutes.