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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160729C00003000 C 07/29/16 3.0 8.15 10.10
P 160729C00004000 C 07/29/16 4.0 6.25 10.60
P 160729C00005000 C 07/29/16 5.0 6.05 7.70
P 160729C00006000 C 07/29/16 6.0 5.05 6.60
P 160729C00007000 C 07/29/16 7.0 3.45 7.00
P 160729C00007500 C 07/29/16 7.5 3.55 5.10
P 160729C00008000 C 07/29/16 8.0 3.25 5.00
P 160729C00008500 C 07/29/16 8.5 2.80 4.05
P 160729C00009000 C 07/29/16 9.0 2.33 3.55
P 160729C00009500 C 07/29/16 9.5 2.60 3.10
P 160729C00010000 C 07/29/16 10.0 2.11 2.51
P 160729C00010500 C 07/29/16 10.5 1.67 2.05
P 160729C00011000 C 07/29/16 11.0 1.21 1.39
P 160729C00011500 C 07/29/16 11.5 0.82 0.92
P 160729C00012000 C 07/29/16 12.0 0.46 0.56
P 160729C00012500 C 07/29/16 12.5 0.23 0.27
P 160729C00013000 C 07/29/16 13.0 0.07 0.14
P 160729C00013500 C 07/29/16 13.5 0.02 0.05
P 160729C00014000 C 07/29/16 14.0 0.01 0.04
P 160729C00014500 C 07/29/16 14.5 0.00 0.08
P 160729C00015000 C 07/29/16 15.0 0.00 0.05
P 160729C00015500 C 07/29/16 15.5 0.00 0.25
P 160729C00016000 C 07/29/16 16.0 0.00 0.11
P 160729C00016500 C 07/29/16 16.5 0.00 0.02
P 160729C00017000 C 07/29/16 17.0 0.00 0.18
P 160729C00017500 C 07/29/16 17.5 0.00 0.11
P 160729C00018000 C 07/29/16 18.0 0.00 0.27
P 160729C00018500 C 07/29/16 18.5 0.00 0.27
P 160729C00019000 C 07/29/16 19.0 0.00 0.27
P 160729C00019500 C 07/29/16 19.5 0.00 0.22
P 160729C00020000 C 07/29/16 20.0 0.00 0.17
P 160729C00020500 C 07/29/16 20.5 0.00 2.15
P 160729C00021000 C 07/29/16 21.0 0.00 1.32
P 160729C00021500 C 07/29/16 21.5 0.00 1.55
P 160729C00022000 C 07/29/16 22.0 0.00 0.70
P 160729C00022500 C 07/29/16 22.5 0.00 1.46
P 160729C00023000 C 07/29/16 23.0 0.00 0.80
P 160729C00023500 C 07/29/16 23.5 0.00 0.42
P 160729P00003000 P 07/29/16 3.0 0.00 0.50
P 160729P00004000 P 07/29/16 4.0 0.00 1.49
P 160729P00005000 P 07/29/16 5.0 0.00 2.13
P 160729P00006000 P 07/29/16 6.0 0.00 0.66
P 160729P00007000 P 07/29/16 7.0 0.00 1.52
P 160729P00007500 P 07/29/16 7.5 0.00 1.32
P 160729P00008000 P 07/29/16 8.0 0.00 1.31
P 160729P00008500 P 07/29/16 8.5 0.00 1.96
P 160729P00009000 P 07/29/16 9.0 0.00 0.10
P 160729P00009500 P 07/29/16 9.5 0.00 0.13
P 160729P00010000 P 07/29/16 10.0 0.00 0.05
P 160729P00010500 P 07/29/16 10.5 0.02 0.03
P 160729P00011000 P 07/29/16 11.0 0.04 0.05
P 160729P00011500 P 07/29/16 11.5 0.08 0.13
P 160729P00012000 P 07/29/16 12.0 0.20 0.28
P 160729P00012500 P 07/29/16 12.5 0.41 0.52
P 160729P00013000 P 07/29/16 13.0 0.77 0.94
P 160729P00013500 P 07/29/16 13.5 1.20 1.39
P 160729P00014000 P 07/29/16 14.0 1.26 2.02
P 160729P00014500 P 07/29/16 14.5 0.99 2.41
P 160729P00015000 P 07/29/16 15.0 1.24 2.95
P 160729P00015500 P 07/29/16 15.5 1.70 4.35
P 160729P00016000 P 07/29/16 16.0 2.20 4.90
P 160729P00016500 P 07/29/16 16.5 2.65 4.50
P 160729P00017000 P 07/29/16 17.0 3.00 6.15
P 160729P00017500 P 07/29/16 17.5 4.30 5.50
P 160729P00018000 P 07/29/16 18.0 4.80 6.30
P 160729P00018500 P 07/29/16 18.5 5.30 6.80
P 160729P00019000 P 07/29/16 19.0 5.80 7.30
P 160729P00019500 P 07/29/16 19.5 5.30 8.20
P 160729P00020000 P 07/29/16 20.0 5.35 8.70
P 160729P00020500 P 07/29/16 20.5 6.20 8.60
P 160729P00021000 P 07/29/16 21.0 6.75 8.95
P 160729P00021500 P 07/29/16 21.5 7.85 9.75
P 160729P00022000 P 07/29/16 22.0 7.80 10.00
P 160729P00022500 P 07/29/16 22.5 8.05 10.70
P 160729P00023000 P 07/29/16 23.0 9.05 11.00
P 160729P00023500 P 07/29/16 23.5 10.55 11.60
P 160805C00002000 C 08/05/16 2.0 9.15 11.35
P 160805C00003000 C 08/05/16 3.0 7.10 9.65
P 160805C00004000 C 08/05/16 4.0 6.25 10.50
P 160805C00004500 C 08/05/16 4.5 5.70 8.15
P 160805C00005000 C 08/05/16 5.0 5.30 7.65
P 160805C00005500 C 08/05/16 5.5 4.70 7.85
P 160805C00006000 C 08/05/16 6.0 4.30 6.60
P 160805C00006500 C 08/05/16 6.5 3.70 8.00
P 160805C00007000 C 08/05/16 7.0 3.25 5.75
P 160805C00007500 C 08/05/16 7.5 2.96 5.25
P 160805C00008000 C 08/05/16 8.0 2.44 4.45
P 160805C00008500 C 08/05/16 8.5 1.87 3.95
P 160805C00009000 C 08/05/16 9.0 2.30 3.90
P 160805C00009500 C 08/05/16 9.5 2.00 3.15
P 160805C00010000 C 08/05/16 10.0 2.16 2.80
P 160805C00010500 C 08/05/16 10.5 1.68 1.92
P 160805C00011000 C 08/05/16 11.0 1.33 1.46
P 160805C00011500 C 08/05/16 11.5 0.90 1.05
P 160805C00012000 C 08/05/16 12.0 0.57 0.70
P 160805C00012500 C 08/05/16 12.5 0.34 0.44
P 160805C00013000 C 08/05/16 13.0 0.18 0.27
P 160805C00013500 C 08/05/16 13.5 0.08 0.20
P 160805C00014000 C 08/05/16 14.0 0.05 0.12
P 160805C00014500 C 08/05/16 14.5 0.02 0.08
P 160805C00015000 C 08/05/16 15.0 0.00 0.12
P 160805C00015500 C 08/05/16 15.5 0.00 0.25
P 160805C00016000 C 08/05/16 16.0 0.00 0.25
P 160805C00016500 C 08/05/16 16.5 0.00 0.25
P 160805C00017000 C 08/05/16 17.0 0.00 0.25
P 160805C00017500 C 08/05/16 17.5 0.00 0.25
P 160805C00018000 C 08/05/16 18.0 0.00 0.25
P 160805C00018500 C 08/05/16 18.5 0.00 0.25
P 160805C00019000 C 08/05/16 19.0 0.00 2.20
P 160805C00019500 C 08/05/16 19.5 0.00 2.20
P 160805C00020000 C 08/05/16 20.0 0.00 2.13
P 160805C00020500 C 08/05/16 20.5 0.00 2.13
P 160805C00021000 C 08/05/16 21.0 0.00 2.13
P 160805C00021500 C 08/05/16 21.5 0.00 2.13
P 160805C00022000 C 08/05/16 22.0 0.00 2.13
P 160805C00022500 C 08/05/16 22.5 0.00 2.13
P 160805C00023000 C 08/05/16 23.0 0.00 2.13
P 160805C00023500 C 08/05/16 23.5 0.00 0.79
P 160805P00002000 P 08/05/16 2.0 0.00 0.45
P 160805P00003000 P 08/05/16 3.0 0.00 2.20
P 160805P00004000 P 08/05/16 4.0 0.00 2.13
P 160805P00004500 P 08/05/16 4.5 0.00 2.20
P 160805P00005000 P 08/05/16 5.0 0.00 2.13
P 160805P00005500 P 08/05/16 5.5 0.00 2.13
P 160805P00006000 P 08/05/16 6.0 0.00 2.13
P 160805P00006500 P 08/05/16 6.5 0.00 2.13
P 160805P00007000 P 08/05/16 7.0 0.00 2.13
P 160805P00007500 P 08/05/16 7.5 0.00 2.13
P 160805P00008000 P 08/05/16 8.0 0.00 0.10
P 160805P00008500 P 08/05/16 8.5 0.00 0.25
P 160805P00009000 P 08/05/16 9.0 0.00 0.04
P 160805P00009500 P 08/05/16 9.5 0.00 0.25
P 160805P00010000 P 08/05/16 10.0 0.00 0.14
P 160805P00010500 P 08/05/16 10.5 0.03 0.13
P 160805P00011000 P 08/05/16 11.0 0.09 0.16
P 160805P00011500 P 08/05/16 11.5 0.17 0.26
P 160805P00012000 P 08/05/16 12.0 0.34 0.44
P 160805P00012500 P 08/05/16 12.5 0.58 0.70
P 160805P00013000 P 08/05/16 13.0 0.89 1.06
P 160805P00013500 P 08/05/16 13.5 1.31 1.46
P 160805P00014000 P 08/05/16 14.0 1.73 1.91
P 160805P00014500 P 08/05/16 14.5 1.83 2.62
P 160805P00015000 P 08/05/16 15.0 1.80 2.88
P 160805P00015500 P 08/05/16 15.5 1.87 3.60
P 160805P00016000 P 08/05/16 16.0 3.10 3.95
P 160805P00016500 P 08/05/16 16.5 2.71 4.50
P 160805P00017000 P 08/05/16 17.0 3.95 5.25
P 160805P00017500 P 08/05/16 17.5 4.45 5.65
P 160805P00018000 P 08/05/16 18.0 4.80 6.10
P 160805P00018500 P 08/05/16 18.5 5.30 6.60
P 160805P00019000 P 08/05/16 19.0 5.80 7.20
P 160805P00019500 P 08/05/16 19.5 4.90 8.80
P 160805P00020000 P 08/05/16 20.0 5.45 9.80
P 160805P00020500 P 08/05/16 20.5 6.00 10.35
P 160805P00021000 P 08/05/16 21.0 6.45 10.80
P 160805P00021500 P 08/05/16 21.5 6.90 11.35
P 160805P00022000 P 08/05/16 22.0 7.40 11.75
P 160805P00022500 P 08/05/16 22.5 7.85 10.95
P 160805P00023000 P 08/05/16 23.0 8.30 12.70
P 160805P00023500 P 08/05/16 23.5 10.25 12.00
P 160812C00003000 C 08/12/16 3.0 8.20 10.15
P 160812C00004000 C 08/12/16 4.0 6.30 10.65
P 160812C00005000 C 08/12/16 5.0 5.30 9.70
P 160812C00005500 C 08/12/16 5.5 4.75 9.10
P 160812C00006000 C 08/12/16 6.0 4.30 6.60
P 160812C00006500 C 08/12/16 6.5 3.70 8.15
P 160812C00007000 C 08/12/16 7.0 3.40 5.75
P 160812C00007500 C 08/12/16 7.5 3.95 5.20
P 160812C00008000 C 08/12/16 8.0 3.30 4.60
P 160812C00008500 C 08/12/16 8.5 1.75 5.55
P 160812C00009000 C 08/12/16 9.0 1.52 4.90
P 160812C00009500 C 08/12/16 9.5 1.06 4.90
P 160812C00010000 C 08/12/16 10.0 2.16 2.54
P 160812C00010500 C 08/12/16 10.5 1.78 1.96
P 160812C00011000 C 08/12/16 11.0 1.40 1.59
P 160812C00011500 C 08/12/16 11.5 1.01 1.14
P 160812C00012000 C 08/12/16 12.0 0.70 0.81
P 160812C00012500 C 08/12/16 12.5 0.46 0.55
P 160812C00013000 C 08/12/16 13.0 0.27 0.37
P 160812C00013500 C 08/12/16 13.5 0.17 0.25
P 160812C00014000 C 08/12/16 14.0 0.09 0.19
P 160812C00014500 C 08/12/16 14.5 0.05 0.15
P 160812C00015000 C 08/12/16 15.0 0.02 0.08
P 160812C00015500 C 08/12/16 15.5 0.00 0.25
P 160812C00016000 C 08/12/16 16.0 0.00 0.25
P 160812C00016500 C 08/12/16 16.5 0.00 0.25
P 160812C00017000 C 08/12/16 17.0 0.00 0.25
P 160812C00017500 C 08/12/16 17.5 0.00 0.25
P 160812C00018000 C 08/12/16 18.0 0.00 0.25
P 160812C00018500 C 08/12/16 18.5 0.00 0.25
P 160812C00019000 C 08/12/16 19.0 0.00 0.25
P 160812C00019500 C 08/12/16 19.5 0.00 2.15
P 160812C00020000 C 08/12/16 20.0 0.00 2.15
P 160812C00020500 C 08/12/16 20.5 0.00 2.14
P 160812C00021000 C 08/12/16 21.0 0.00 2.14
P 160812C00021500 C 08/12/16 21.5 0.00 2.15
P 160812C00022000 C 08/12/16 22.0 0.00 2.15
P 160812C00022500 C 08/12/16 22.5 0.00 2.15
P 160812C00023000 C 08/12/16 23.0 0.00 2.15
P 160812C00023500 C 08/12/16 23.5 0.00 0.63
P 160812P00003000 P 08/12/16 3.0 0.00 0.32
P 160812P00004000 P 08/12/16 4.0 0.00 2.13
P 160812P00005000 P 08/12/16 5.0 0.00 2.13
P 160812P00005500 P 08/12/16 5.5 0.00 2.06
P 160812P00006000 P 08/12/16 6.0 0.00 2.07
P 160812P00006500 P 08/12/16 6.5 0.00 2.13
P 160812P00007000 P 08/12/16 7.0 0.00 2.13
P 160812P00007500 P 08/12/16 7.5 0.00 2.13
P 160812P00008000 P 08/12/16 8.0 0.00 0.25
P 160812P00008500 P 08/12/16 8.5 0.00 0.25
P 160812P00009000 P 08/12/16 9.0 0.00 0.25
P 160812P00009500 P 08/12/16 9.5 0.02 0.25
P 160812P00010000 P 08/12/16 10.0 0.03 0.10
P 160812P00010500 P 08/12/16 10.5 0.08 0.15
P 160812P00011000 P 08/12/16 11.0 0.16 0.23
P 160812P00011500 P 08/12/16 11.5 0.27 0.37
P 160812P00012000 P 08/12/16 12.0 0.44 0.54
P 160812P00012500 P 08/12/16 12.5 0.64 0.81
P 160812P00013000 P 08/12/16 13.0 0.98 1.14
P 160812P00013500 P 08/12/16 13.5 1.38 1.54
P 160812P00014000 P 08/12/16 14.0 1.77 1.94
P 160812P00014500 P 08/12/16 14.5 2.16 2.50
P 160812P00015000 P 08/12/16 15.0 2.22 3.05
P 160812P00015500 P 08/12/16 15.5 2.73 3.50
P 160812P00016000 P 08/12/16 16.0 1.95 5.75
P 160812P00016500 P 08/12/16 16.5 2.35 6.40
P 160812P00017000 P 08/12/16 17.0 4.05 5.35
P 160812P00017500 P 08/12/16 17.5 4.60 5.60
P 160812P00018000 P 08/12/16 18.0 4.00 6.30
P 160812P00018500 P 08/12/16 18.5 4.55 8.30
P 160812P00019000 P 08/12/16 19.0 5.00 8.80
P 160812P00019500 P 08/12/16 19.5 5.05 9.30
P 160812P00020000 P 08/12/16 20.0 5.50 9.95
P 160812P00020500 P 08/12/16 20.5 6.00 10.50
P 160812P00021000 P 08/12/16 21.0 6.85 9.25
P 160812P00021500 P 08/12/16 21.5 6.90 11.45
P 160812P00022000 P 08/12/16 22.0 7.70 10.15
P 160812P00022500 P 08/12/16 22.5 8.00 12.20
P 160812P00023000 P 08/12/16 23.0 8.35 11.45
P 160812P00023500 P 08/12/16 23.5 10.20 11.60
P 160819C00002000 C 08/19/16 2.0 9.20 11.05
P 160819C00002500 C 08/19/16 2.5 8.00 10.10
P 160819C00003000 C 08/19/16 3.0 7.25 11.45
P 160819C00003500 C 08/19/16 3.5 7.10 10.20
P 160819C00004000 C 08/19/16 4.0 6.25 8.60
P 160819C00004500 C 08/19/16 4.5 6.75 8.10
P 160819C00005000 C 08/19/16 5.0 5.85 7.60
P 160819C00005500 C 08/19/16 5.5 5.75 7.10
P 160819C00006000 C 08/19/16 6.0 5.45 6.70
P 160819C00006500 C 08/19/16 6.5 5.00 7.25
P 160819C00007000 C 08/19/16 7.0 4.50 5.95
P 160819C00007500 C 08/19/16 7.5 4.00 5.60
P 160819C00008000 C 08/19/16 8.0 3.50 4.60
P 160819C00008500 C 08/19/16 8.5 2.85 4.05
P 160819C00009000 C 08/19/16 9.0 2.57 3.95
P 160819C00009500 C 08/19/16 9.5 2.03 3.60
P 160819C00010000 C 08/19/16 10.0 2.25 2.45
P 160819C00010500 C 08/19/16 10.5 1.78 2.26
P 160819C00011000 C 08/19/16 11.0 1.42 1.59
P 160819C00011500 C 08/19/16 11.5 1.08 1.51
P 160819C00012000 C 08/19/16 12.0 0.79 0.89
P 160819C00012500 C 08/19/16 12.5 0.54 0.64
P 160819C00013000 C 08/19/16 13.0 0.37 0.43
P 160819C00013500 C 08/19/16 13.5 0.23 0.29
P 160819C00014000 C 08/19/16 14.0 0.15 0.20
P 160819C00014500 C 08/19/16 14.5 0.10 0.15
P 160819C00015000 C 08/19/16 15.0 0.06 0.14
P 160819C00015500 C 08/19/16 15.5 0.02 0.25
P 160819C00016000 C 08/19/16 16.0 0.01 0.25
P 160819C00016500 C 08/19/16 16.5 0.01 0.25
P 160819C00017000 C 08/19/16 17.0 0.00 0.25
P 160819C00017500 C 08/19/16 17.5 0.00 0.25
P 160819C00018000 C 08/19/16 18.0 0.00 0.17
P 160819C00018500 C 08/19/16 18.5 0.00 0.25
P 160819C00019000 C 08/19/16 19.0 0.00 0.25
P 160819C00019500 C 08/19/16 19.5 0.00 1.29
P 160819C00020000 C 08/19/16 20.0 0.00 0.25
P 160819C00020500 C 08/19/16 20.5 0.00 2.07
P 160819C00021000 C 08/19/16 21.0 0.00 2.13
P 160819C00022000 C 08/19/16 22.0 0.00 2.13
P 160819C00023000 C 08/19/16 23.0 0.00 2.13
P 160819C00024000 C 08/19/16 24.0 0.00 0.38
P 160819P00002000 P 08/19/16 2.0 0.00 0.32
P 160819P00002500 P 08/19/16 2.5 0.00 2.13
P 160819P00003000 P 08/19/16 3.0 0.00 2.13
P 160819P00003500 P 08/19/16 3.5 0.00 1.97
P 160819P00004000 P 08/19/16 4.0 0.00 2.13
P 160819P00004500 P 08/19/16 4.5 0.00 1.60
P 160819P00005000 P 08/19/16 5.0 0.00 0.96
P 160819P00005500 P 08/19/16 5.5 0.00 1.80
P 160819P00006000 P 08/19/16 6.0 0.00 2.13
P 160819P00006500 P 08/19/16 6.5 0.00 2.11
P 160819P00007000 P 08/19/16 7.0 0.00 0.04
P 160819P00007500 P 08/19/16 7.5 0.00 0.05
P 160819P00008000 P 08/19/16 8.0 0.00 0.07
P 160819P00008500 P 08/19/16 8.5 0.00 0.10
P 160819P00009000 P 08/19/16 9.0 0.01 0.25
P 160819P00009500 P 08/19/16 9.5 0.02 0.24
P 160819P00010000 P 08/19/16 10.0 0.08 0.13
P 160819P00010500 P 08/19/16 10.5 0.13 0.20
P 160819P00011000 P 08/19/16 11.0 0.23 0.29
P 160819P00011500 P 08/19/16 11.5 0.34 0.42
P 160819P00012000 P 08/19/16 12.0 0.53 0.63
P 160819P00012500 P 08/19/16 12.5 0.74 0.90
P 160819P00013000 P 08/19/16 13.0 1.08 1.22
P 160819P00013500 P 08/19/16 13.5 1.32 1.58
P 160819P00014000 P 08/19/16 14.0 1.85 2.00
P 160819P00014500 P 08/19/16 14.5 1.96 2.53
P 160819P00015000 P 08/19/16 15.0 2.65 2.94
P 160819P00015500 P 08/19/16 15.5 2.66 4.05
P 160819P00016000 P 08/19/16 16.0 3.15 4.20
P 160819P00016500 P 08/19/16 16.5 2.59 5.00
P 160819P00017000 P 08/19/16 17.0 2.85 5.70
P 160819P00017500 P 08/19/16 17.5 3.65 7.00
P 160819P00018000 P 08/19/16 18.0 5.15 6.45
P 160819P00018500 P 08/19/16 18.5 4.50 7.00
P 160819P00019000 P 08/19/16 19.0 5.90 7.10
P 160819P00019500 P 08/19/16 19.5 5.15 7.80
P 160819P00020000 P 08/19/16 20.0 6.20 8.30
P 160819P00020500 P 08/19/16 20.5 6.15 10.10
P 160819P00021000 P 08/19/16 21.0 6.85 10.60
P 160819P00022000 P 08/19/16 22.0 7.45 11.60
P 160819P00023000 P 08/19/16 23.0 9.00 11.60
P 160819P00024000 P 08/19/16 24.0 10.90 12.45
P 160826C00003000 C 08/26/16 3.0 7.90 10.20
P 160826C00004000 C 08/26/16 4.0 6.40 10.65
P 160826C00005000 C 08/26/16 5.0 5.30 9.70
P 160826C00005500 C 08/26/16 5.5 5.00 9.20
P 160826C00006000 C 08/26/16 6.0 5.20 8.40
P 160826C00006500 C 08/26/16 6.5 4.80 6.70
P 160826C00007000 C 08/26/16 7.0 4.30 5.55
P 160826C00007500 C 08/26/16 7.5 3.80 5.05
P 160826C00008000 C 08/26/16 8.0 3.10 5.25
P 160826C00008500 C 08/26/16 8.5 2.68 5.60
P 160826C00009000 C 08/26/16 9.0 2.35 4.35
P 160826C00009500 C 08/26/16 9.5 2.37 3.60
P 160826C00010000 C 08/26/16 10.0 2.29 2.49
P 160826C00010500 C 08/26/16 10.5 1.88 2.06
P 160826C00011000 C 08/26/16 11.0 1.50 1.66
P 160826C00011500 C 08/26/16 11.5 1.15 1.29
P 160826C00012000 C 08/26/16 12.0 0.86 0.98
P 160826C00012500 C 08/26/16 12.5 0.61 0.75
P 160826C00013000 C 08/26/16 13.0 0.43 0.53
P 160826C00013500 C 08/26/16 13.5 0.30 0.39
P 160826C00014000 C 08/26/16 14.0 0.20 0.28
P 160826C00014500 C 08/26/16 14.5 0.14 0.25
P 160826C00015000 C 08/26/16 15.0 0.06 0.23
P 160826C00015500 C 08/26/16 15.5 0.05 0.25
P 160826C00016000 C 08/26/16 16.0 0.02 0.25
P 160826C00016500 C 08/26/16 16.5 0.00 0.25
P 160826C00017000 C 08/26/16 17.0 0.00 0.25
P 160826C00017500 C 08/26/16 17.5 0.00 0.25
P 160826C00018000 C 08/26/16 18.0 0.00 0.25
P 160826C00018500 C 08/26/16 18.5 0.00 0.25
P 160826C00019000 C 08/26/16 19.0 0.00 0.25
P 160826C00019500 C 08/26/16 19.5 0.00 0.25
P 160826C00020000 C 08/26/16 20.0 0.00 0.25
P 160826C00020500 C 08/26/16 20.5 0.00 0.25
P 160826C00021000 C 08/26/16 21.0 0.00 0.25
P 160826C00021500 C 08/26/16 21.5 0.00 0.25
P 160826C00022000 C 08/26/16 22.0 0.00 0.25
P 160826C00022500 C 08/26/16 22.5 0.00 0.50
P 160826C00023000 C 08/26/16 23.0 0.00 1.99
P 160826C00023500 C 08/26/16 23.5 0.00 0.46
P 160826P00003000 P 08/26/16 3.0 0.00 0.33
P 160826P00004000 P 08/26/16 4.0 0.00 2.13
P 160826P00005000 P 08/26/16 5.0 0.00 2.13
P 160826P00005500 P 08/26/16 5.5 0.00 2.13
P 160826P00006000 P 08/26/16 6.0 0.00 2.14
P 160826P00006500 P 08/26/16 6.5 0.00 2.14
P 160826P00007000 P 08/26/16 7.0 0.00 0.25
P 160826P00007500 P 08/26/16 7.5 0.00 0.25
P 160826P00008000 P 08/26/16 8.0 0.00 0.25
P 160826P00008500 P 08/26/16 8.5 0.01 0.25
P 160826P00009000 P 08/26/16 9.0 0.03 0.25
P 160826P00009500 P 08/26/16 9.5 0.06 0.25
P 160826P00010000 P 08/26/16 10.0 0.11 0.22
P 160826P00010500 P 08/26/16 10.5 0.18 0.25
P 160826P00011000 P 08/26/16 11.0 0.28 0.35
P 160826P00011500 P 08/26/16 11.5 0.42 0.53
P 160826P00012000 P 08/26/16 12.0 0.61 0.73
P 160826P00012500 P 08/26/16 12.5 0.85 0.95
P 160826P00013000 P 08/26/16 13.0 1.16 1.29
P 160826P00013500 P 08/26/16 13.5 1.51 1.65
P 160826P00014000 P 08/26/16 14.0 1.90 2.08
P 160826P00014500 P 08/26/16 14.5 2.33 2.50
P 160826P00015000 P 08/26/16 15.0 2.76 2.95
P 160826P00015500 P 08/26/16 15.5 3.05 3.45
P 160826P00016000 P 08/26/16 16.0 3.20 3.95
P 160826P00016500 P 08/26/16 16.5 3.20 4.75
P 160826P00017000 P 08/26/16 17.0 2.95 6.05
P 160826P00017500 P 08/26/16 17.5 4.55 5.75
P 160826P00018000 P 08/26/16 18.0 4.95 6.50
P 160826P00018500 P 08/26/16 18.5 5.55 6.80
P 160826P00019000 P 08/26/16 19.0 5.60 7.25
P 160826P00019500 P 08/26/16 19.5 6.15 7.80
P 160826P00020000 P 08/26/16 20.0 6.30 9.70
P 160826P00020500 P 08/26/16 20.5 6.80 10.20
P 160826P00021000 P 08/26/16 21.0 6.60 10.80
P 160826P00021500 P 08/26/16 21.5 7.00 11.30
P 160826P00022000 P 08/26/16 22.0 7.60 11.80
P 160826P00022500 P 08/26/16 22.5 8.00 12.35
P 160826P00023000 P 08/26/16 23.0 8.70 12.85
P 160826P00023500 P 08/26/16 23.5 10.20 11.65
P 160902C00003000 C 09/02/16 3.0 7.90 10.05
P 160902C00004000 C 09/02/16 4.0 6.25 10.65
P 160902C00005000 C 09/02/16 5.0 5.45 9.70
P 160902C00005500 C 09/02/16 5.5 4.95 9.15
P 160902C00006000 C 09/02/16 6.0 4.40 8.65
P 160902C00006500 C 09/02/16 6.5 4.00 7.60
P 160902C00007000 C 09/02/16 7.0 3.60 7.05
P 160902C00007500 C 09/02/16 7.5 3.75 5.70
P 160902C00008000 C 09/02/16 8.0 2.55 6.15
P 160902C00008500 C 09/02/16 8.5 2.36 5.55
P 160902C00009000 C 09/02/16 9.0 2.40 4.20
P 160902C00009500 C 09/02/16 9.5 2.10 3.50
P 160902C00010000 C 09/02/16 10.0 1.76 3.45
P 160902C00010500 C 09/02/16 10.5 1.38 2.74
P 160902C00011000 C 09/02/16 11.0 1.53 2.00
P 160902C00011500 C 09/02/16 11.5 1.19 1.74
P 160902C00012000 C 09/02/16 12.0 0.90 1.15
P 160902C00012500 C 09/02/16 12.5 0.69 0.86
P 160902C00013000 C 09/02/16 13.0 0.50 0.65
P 160902C00013500 C 09/02/16 13.5 0.33 0.51
P 160902C00014000 C 09/02/16 14.0 0.22 0.38
P 160902C00014500 C 09/02/16 14.5 0.17 0.45
P 160902C00015000 C 09/02/16 15.0 0.11 0.25
P 160902C00015500 C 09/02/16 15.5 0.07 0.25
P 160902C00016000 C 09/02/16 16.0 0.00 0.25
P 160902C00016500 C 09/02/16 16.5 0.00 0.25
P 160902C00017000 C 09/02/16 17.0 0.00 0.25
P 160902C00017500 C 09/02/16 17.5 0.00 0.25
P 160902C00018000 C 09/02/16 18.0 0.00 0.25
P 160902C00018500 C 09/02/16 18.5 0.00 0.25
P 160902C00019000 C 09/02/16 19.0 0.00 0.25
P 160902C00019500 C 09/02/16 19.5 0.00 0.25
P 160902C00020000 C 09/02/16 20.0 0.00 2.16
P 160902C00020500 C 09/02/16 20.5 0.00 0.25
P 160902C00021000 C 09/02/16 21.0 0.00 0.50
P 160902C00022000 C 09/02/16 22.0 0.00 0.32
P 160902P00003000 P 09/02/16 3.0 0.00 0.32
P 160902P00004000 P 09/02/16 4.0 0.00 0.12
P 160902P00005000 P 09/02/16 5.0 0.00 0.15
P 160902P00005500 P 09/02/16 5.5 0.00 2.15
P 160902P00006000 P 09/02/16 6.0 0.00 2.15
P 160902P00006500 P 09/02/16 6.5 0.00 2.16
P 160902P00007000 P 09/02/16 7.0 0.00 2.03
P 160902P00007500 P 09/02/16 7.5 0.00 2.18
P 160902P00008000 P 09/02/16 8.0 0.00 2.19
P 160902P00008500 P 09/02/16 8.5 0.00 2.21
P 160902P00009000 P 09/02/16 9.0 0.00 0.21
P 160902P00009500 P 09/02/16 9.5 0.05 0.37
P 160902P00010000 P 09/02/16 10.0 0.14 0.27
P 160902P00010500 P 09/02/16 10.5 0.20 0.34
P 160902P00011000 P 09/02/16 11.0 0.32 0.43
P 160902P00011500 P 09/02/16 11.5 0.46 0.59
P 160902P00012000 P 09/02/16 12.0 0.65 0.80
P 160902P00012500 P 09/02/16 12.5 0.87 1.05
P 160902P00013000 P 09/02/16 13.0 1.18 1.36
P 160902P00013500 P 09/02/16 13.5 1.55 1.88
P 160902P00014000 P 09/02/16 14.0 1.72 2.18
P 160902P00014500 P 09/02/16 14.5 1.93 3.15
P 160902P00015000 P 09/02/16 15.0 2.38 3.15
P 160902P00015500 P 09/02/16 15.5 2.56 4.40
P 160902P00016000 P 09/02/16 16.0 2.26 4.85
P 160902P00016500 P 09/02/16 16.5 2.76 5.35
P 160902P00017000 P 09/02/16 17.0 3.25 5.90
P 160902P00017500 P 09/02/16 17.5 3.75 6.40
P 160902P00018000 P 09/02/16 18.0 3.90 6.90
P 160902P00018500 P 09/02/16 18.5 4.80 8.20
P 160902P00019000 P 09/02/16 19.0 5.90 7.25
P 160902P00019500 P 09/02/16 19.5 5.00 9.00
P 160902P00020000 P 09/02/16 20.0 5.60 9.50
P 160902P00020500 P 09/02/16 20.5 5.90 10.00
P 160902P00021000 P 09/02/16 21.0 6.35 10.70
P 160902P00022000 P 09/02/16 22.0 8.90 10.45
P 160916C00001000 C 09/16/16 1.0 10.30 12.05
P 160916C00002000 C 09/16/16 2.0 8.15 10.60
P 160916C00003000 C 09/16/16 3.0 8.35 10.15
P 160916C00004000 C 09/16/16 4.0 6.10 8.60
P 160916C00005000 C 09/16/16 5.0 6.55 8.00
P 160916C00006000 C 09/16/16 6.0 5.55 6.95
P 160916C00007000 C 09/16/16 7.0 5.15 6.00
P 160916C00008000 C 09/16/16 8.0 3.55 4.85
P 160916C00009000 C 09/16/16 9.0 3.35 3.45
P 160916C00010000 C 09/16/16 10.0 2.44 2.58
P 160916C00011000 C 09/16/16 11.0 1.68 1.81
P 160916C00012000 C 09/16/16 12.0 1.07 1.17
P 160916C00013000 C 09/16/16 13.0 0.65 0.69
P 160916C00014000 C 09/16/16 14.0 0.37 0.43
P 160916C00015000 C 09/16/16 15.0 0.20 0.25
P 160916C00016000 C 09/16/16 16.0 0.11 0.17
P 160916C00017000 C 09/16/16 17.0 0.04 0.11
P 160916C00018000 C 09/16/16 18.0 0.01 0.10
P 160916C00019000 C 09/16/16 19.0 0.00 0.08
P 160916C00020000 C 09/16/16 20.0 0.00 0.07
P 160916C00021000 C 09/16/16 21.0 0.00 0.06
P 160916C00022000 C 09/16/16 22.0 0.00 0.07
P 160916C00023000 C 09/16/16 23.0 0.00 0.05
P 160916C00024000 C 09/16/16 24.0 0.00 0.06
P 160916P00001000 P 09/16/16 1.0 0.00 0.04
P 160916P00002000 P 09/16/16 2.0 0.00 0.04
P 160916P00003000 P 09/16/16 3.0 0.00 0.04
P 160916P00004000 P 09/16/16 4.0 0.00 0.04
P 160916P00005000 P 09/16/16 5.0 0.00 0.05
P 160916P00006000 P 09/16/16 6.0 0.00 0.06
P 160916P00007000 P 09/16/16 7.0 0.01 0.08
P 160916P00008000 P 09/16/16 8.0 0.03 0.10
P 160916P00009000 P 09/16/16 9.0 0.11 0.17
P 160916P00010000 P 09/16/16 10.0 0.21 0.29
P 160916P00011000 P 09/16/16 11.0 0.46 0.53
P 160916P00012000 P 09/16/16 12.0 0.82 0.89
P 160916P00013000 P 09/16/16 13.0 1.35 1.46
P 160916P00014000 P 09/16/16 14.0 2.06 2.23
P 160916P00015000 P 09/16/16 15.0 2.87 3.05
P 160916P00016000 P 09/16/16 16.0 3.70 4.00
P 160916P00017000 P 09/16/16 17.0 4.15 5.50
P 160916P00018000 P 09/16/16 18.0 4.90 6.85
P 160916P00019000 P 09/16/16 19.0 6.00 7.45
P 160916P00020000 P 09/16/16 20.0 7.05 8.40
P 160916P00021000 P 09/16/16 21.0 7.85 10.55
P 160916P00022000 P 09/16/16 22.0 8.00 11.60
P 160916P00023000 P 09/16/16 23.0 8.75 12.30
P 160916P00024000 P 09/16/16 24.0 10.90 12.90
P 161216C00001000 C 12/16/16 1.0 10.05 12.05
P 161216C00002000 C 12/16/16 2.0 8.30 12.30
P 161216C00003000 C 12/16/16 3.0 7.35 11.35
P 161216C00004000 C 12/16/16 4.0 7.50 10.15
P 161216C00005000 C 12/16/16 5.0 6.45 8.05
P 161216C00006000 C 12/16/16 6.0 4.50 7.80
P 161216C00007000 C 12/16/16 7.0 4.55 6.10
P 161216C00008000 C 12/16/16 8.0 4.45 4.70
P 161216C00009000 C 12/16/16 9.0 3.65 3.90
P 161216C00010000 C 12/16/16 10.0 2.93 3.15
P 161216C00011000 C 12/16/16 11.0 2.30 2.47
P 161216C00012000 C 12/16/16 12.0 1.76 1.93
P 161216C00013000 C 12/16/16 13.0 1.32 1.43
P 161216C00014000 C 12/16/16 14.0 0.96 1.07
P 161216C00015000 C 12/16/16 15.0 0.69 0.79
P 161216C00016000 C 12/16/16 16.0 0.49 0.57
P 161216C00017000 C 12/16/16 17.0 0.34 0.41
P 161216C00018000 C 12/16/16 18.0 0.24 0.34
P 161216C00019000 C 12/16/16 19.0 0.16 0.26
P 161216C00020000 C 12/16/16 20.0 0.10 0.21
P 161216C00021000 C 12/16/16 21.0 0.06 0.16
P 161216C00022000 C 12/16/16 22.0 0.03 0.13
P 161216C00023000 C 12/16/16 23.0 0.01 0.11
P 161216C00024000 C 12/16/16 24.0 0.00 0.09
P 161216P00001000 P 12/16/16 1.0 0.00 0.04
P 161216P00002000 P 12/16/16 2.0 0.00 0.04
P 161216P00003000 P 12/16/16 3.0 0.00 0.05
P 161216P00004000 P 12/16/16 4.0 0.00 0.06
P 161216P00005000 P 12/16/16 5.0 0.03 0.11
P 161216P00006000 P 12/16/16 6.0 0.08 0.13
P 161216P00007000 P 12/16/16 7.0 0.16 0.25
P 161216P00008000 P 12/16/16 8.0 0.28 0.35
P 161216P00009000 P 12/16/16 9.0 0.49 0.55
P 161216P00010000 P 12/16/16 10.0 0.75 0.82
P 161216P00011000 P 12/16/16 11.0 1.10 1.17
P 161216P00012000 P 12/16/16 12.0 1.53 1.64
P 161216P00013000 P 12/16/16 13.0 2.07 2.20
P 161216P00014000 P 12/16/16 14.0 2.70 2.83
P 161216P00015000 P 12/16/16 15.0 3.40 3.60
P 161216P00016000 P 12/16/16 16.0 4.15 4.40
P 161216P00017000 P 12/16/16 17.0 5.05 5.25
P 161216P00018000 P 12/16/16 18.0 5.85 6.15
P 161216P00019000 P 12/16/16 19.0 6.80 7.05
P 161216P00020000 P 12/16/16 20.0 7.45 8.00
P 161216P00021000 P 12/16/16 21.0 7.90 9.90
P 161216P00022000 P 12/16/16 22.0 9.00 10.50
P 161216P00023000 P 12/16/16 23.0 9.05 11.45
P 161216P00024000 P 12/16/16 24.0 11.00 12.70
P 170120C00002000 C 01/20/17 2.0 9.55 11.00
P 170120C00003000 C 01/20/17 3.0 8.25 10.05
P 170120C00004000 C 01/20/17 4.0 7.45 9.15
P 170120C00005000 C 01/20/17 5.0 7.00 8.00
P 170120C00006000 C 01/20/17 6.0 5.50 8.30
P 170120C00007000 C 01/20/17 7.0 4.60 6.25
P 170120C00008000 C 01/20/17 8.0 4.55 4.80
P 170120C00009000 C 01/20/17 9.0 3.85 4.00
P 170120C00010000 C 01/20/17 10.0 3.15 3.25
P 170120C00011000 C 01/20/17 11.0 2.58 2.66
P 170120C00012000 C 01/20/17 12.0 2.04 2.13
P 170120C00013000 C 01/20/17 13.0 1.56 1.66
P 170120C00014000 C 01/20/17 14.0 1.23 1.28
P 170120C00015000 C 01/20/17 15.0 0.92 0.97
P 170120C00016000 C 01/20/17 16.0 0.68 0.72
P 170120C00017000 C 01/20/17 17.0 0.49 0.53
P 170120C00018000 C 01/20/17 18.0 0.33 0.38
P 170120C00019000 C 01/20/17 19.0 0.23 0.28
P 170120C00020000 C 01/20/17 20.0 0.15 0.19
P 170120C00021000 C 01/20/17 21.0 0.10 0.14
P 170120C00022000 C 01/20/17 22.0 0.04 0.10
P 170120C00023000 C 01/20/17 23.0 0.01 0.07
P 170120C00024000 C 01/20/17 24.0 0.01 0.06
P 170120C00025000 C 01/20/17 25.0 0.00 0.09
P 170120C00026000 C 01/20/17 26.0 0.00 0.06
P 170120C00027000 C 01/20/17 27.0 0.00 0.07
P 170120C00030000 C 01/20/17 30.0 0.01 0.05
P 170120C00035000 C 01/20/17 35.0 0.00 0.03
P 170120P00002000 P 01/20/17 2.0 0.00 0.04
P 170120P00003000 P 01/20/17 3.0 0.00 0.05
P 170120P00004000 P 01/20/17 4.0 0.02 0.09
P 170120P00005000 P 01/20/17 5.0 0.06 0.14
P 170120P00006000 P 01/20/17 6.0 0.11 0.16
P 170120P00007000 P 01/20/17 7.0 0.23 0.28
P 170120P00008000 P 01/20/17 8.0 0.39 0.45
P 170120P00009000 P 01/20/17 9.0 0.65 0.70
P 170120P00010000 P 01/20/17 10.0 0.95 1.00
P 170120P00011000 P 01/20/17 11.0 1.34 1.38
P 170120P00012000 P 01/20/17 12.0 1.79 1.86
P 170120P00013000 P 01/20/17 13.0 2.34 2.41
P 170120P00014000 P 01/20/17 14.0 2.95 3.05
P 170120P00015000 P 01/20/17 15.0 3.60 3.75
P 170120P00016000 P 01/20/17 16.0 4.35 4.55
P 170120P00017000 P 01/20/17 17.0 5.15 5.35
P 170120P00018000 P 01/20/17 18.0 5.90 6.20
P 170120P00019000 P 01/20/17 19.0 6.80 7.10
P 170120P00020000 P 01/20/17 20.0 7.65 8.05
P 170120P00021000 P 01/20/17 21.0 8.10 9.65
P 170120P00022000 P 01/20/17 22.0 9.10 10.80
P 170120P00023000 P 01/20/17 23.0 10.00 11.50
P 170120P00024000 P 01/20/17 24.0 10.00 13.00
P 170120P00025000 P 01/20/17 25.0 12.00 13.45
P 170120P00026000 P 01/20/17 26.0 12.00 15.50
P 170120P00027000 P 01/20/17 27.0 13.95 15.45
P 170120P00030000 P 01/20/17 30.0 15.65 19.65
P 170120P00035000 P 01/20/17 35.0 21.80 23.45
P 170317C00004000 C 03/17/17 4.0 7.40 9.05
P 170317C00005000 C 03/17/17 5.0 6.45 9.55
P 170317C00006000 C 03/17/17 6.0 5.50 7.35
P 170317C00007000 C 03/17/17 7.0 4.85 6.35
P 170317C00008000 C 03/17/17 8.0 3.90 6.60
P 170317C00009000 C 03/17/17 9.0 4.00 4.20
P 170317C00010000 C 03/17/17 10.0 3.35 3.55
P 170317C00011000 C 03/17/17 11.0 2.80 2.98
P 170317C00012000 C 03/17/17 12.0 2.27 2.47
P 170317C00013000 C 03/17/17 13.0 1.84 1.93
P 170317C00014000 C 03/17/17 14.0 1.44 1.55
P 170317C00015000 C 03/17/17 15.0 1.13 1.21
P 170317C00016000 C 03/17/17 16.0 0.86 0.94
P 170317C00017000 C 03/17/17 17.0 0.65 0.72
P 170317C00018000 C 03/17/17 18.0 0.48 0.56
P 170317C00019000 C 03/17/17 19.0 0.34 0.42
P 170317C00020000 C 03/17/17 20.0 0.23 0.40
P 170317C00021000 C 03/17/17 21.0 0.13 0.34
P 170317C00022000 C 03/17/17 22.0 0.08 0.25
P 170317C00023000 C 03/17/17 23.0 0.04 0.19
P 170317C00024000 C 03/17/17 24.0 0.01 0.15
P 170317C00025000 C 03/17/17 25.0 0.00 0.15
P 170317P00004000 P 03/17/17 4.0 0.00 0.11
P 170317P00005000 P 03/17/17 5.0 0.04 0.19
P 170317P00006000 P 03/17/17 6.0 0.14 0.30
P 170317P00007000 P 03/17/17 7.0 0.30 0.46
P 170317P00008000 P 03/17/17 8.0 0.55 0.61
P 170317P00009000 P 03/17/17 9.0 0.83 0.89
P 170317P00010000 P 03/17/17 10.0 1.15 1.24
P 170317P00011000 P 03/17/17 11.0 1.56 1.64
P 170317P00012000 P 03/17/17 12.0 2.04 2.12
P 170317P00013000 P 03/17/17 13.0 2.58 2.70
P 170317P00014000 P 03/17/17 14.0 3.20 3.30
P 170317P00015000 P 03/17/17 15.0 3.85 4.00
P 170317P00016000 P 03/17/17 16.0 4.60 4.75
P 170317P00017000 P 03/17/17 17.0 5.35 5.55
P 170317P00018000 P 03/17/17 18.0 6.20 6.35
P 170317P00019000 P 03/17/17 19.0 6.95 7.25
P 170317P00020000 P 03/17/17 20.0 7.55 8.80
P 170317P00021000 P 03/17/17 21.0 8.25 9.95
P 170317P00022000 P 03/17/17 22.0 8.15 10.90
P 170317P00023000 P 03/17/17 23.0 10.00 11.70
P 170317P00024000 P 03/17/17 24.0 10.90 12.85
P 170317P00025000 P 03/17/17 25.0 11.95 13.55
P 180119C00003000 C 01/19/18 3.0 8.30 10.20
P 180119C00005000 C 01/19/18 5.0 6.50 8.55
P 180119C00008000 C 01/19/18 8.0 5.35 5.60
P 180119C00010000 C 01/19/18 10.0 4.20 4.50
P 180119C00012000 C 01/19/18 12.0 3.20 3.45
P 180119C00015000 C 01/19/18 15.0 1.99 2.23
P 180119C00017000 C 01/19/18 17.0 1.53 1.66
P 180119C00020000 C 01/19/18 20.0 0.90 1.15
P 180119C00022000 C 01/19/18 22.0 0.38 0.89
P 180119C00025000 C 01/19/18 25.0 0.12 0.64
P 180119C00030000 C 01/19/18 30.0 0.00 0.45
P 180119P00003000 P 01/19/18 3.0 0.09 0.22
P 180119P00005000 P 01/19/18 5.0 0.36 0.48
P 180119P00008000 P 01/19/18 8.0 1.13 1.30
P 180119P00010000 P 01/19/18 10.0 2.04 2.25
P 180119P00012000 P 01/19/18 12.0 2.99 3.25
P 180119P00015000 P 01/19/18 15.0 4.80 5.00
P 180119P00017000 P 01/19/18 17.0 6.20 6.45
P 180119P00020000 P 01/19/18 20.0 8.50 8.80
P 180119P00022000 P 01/19/18 22.0 9.95 10.60
P 180119P00025000 P 01/19/18 25.0 12.35 14.45
P 180119P00030000 P 01/19/18 30.0 16.70 18.85

OPRA data is delayed 15 minutes.