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 (2017-02-10)Premium Content

Pandora Media Inc (P)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 170224C00006000 C 02/24/17 6.0 5.15 9.00
P 170224C00006500 C 02/24/17 6.5 5.10 8.95
P 170224C00007000 C 02/24/17 7.0 4.55 8.45
P 170224C00008000 C 02/24/17 8.0 3.80 7.45
P 170224C00008500 C 02/24/17 8.5 3.20 6.95
P 170224C00009000 C 02/24/17 9.0 2.21 6.40
P 170224C00009500 C 02/24/17 9.5 2.00 6.15
P 170224C00010000 C 02/24/17 10.0 1.81 5.55
P 170224C00010500 C 02/24/17 10.5 2.02 4.50
P 170224C00011000 C 02/24/17 11.0 1.68 4.10
P 170224C00011500 C 02/24/17 11.5 1.20 3.40
P 170224C00012000 C 02/24/17 12.0 1.49 1.67
P 170224C00012500 C 02/24/17 12.5 0.76 1.34
P 170224C00013000 C 02/24/17 13.0 0.62 0.74
P 170224C00013500 C 02/24/17 13.5 0.30 0.40
P 170224C00014000 C 02/24/17 14.0 0.11 0.20
P 170224C00014500 C 02/24/17 14.5 0.02 0.10
P 170224C00015000 C 02/24/17 15.0 0.00 0.22
P 170224C00015500 C 02/24/17 15.5 0.00 0.22
P 170224C00016000 C 02/24/17 16.0 0.00 0.23
P 170224C00016500 C 02/24/17 16.5 0.00 0.25
P 170224C00017000 C 02/24/17 17.0 0.00 0.24
P 170224C00017500 C 02/24/17 17.5 0.00 0.25
P 170224C00018000 C 02/24/17 18.0 0.00 0.24
P 170224C00018500 C 02/24/17 18.5 0.00 0.49
P 170224C00019000 C 02/24/17 19.0 0.00 0.47
P 170224C00019500 C 02/24/17 19.5 0.00 0.49
P 170224C00020000 C 02/24/17 20.0 0.00 0.48
P 170224C00020500 C 02/24/17 20.5 0.00 0.50
P 170224C00021000 C 02/24/17 21.0 0.00 0.49
P 170224C00021500 C 02/24/17 21.5 0.00 0.51
P 170224C00022000 C 02/24/17 22.0 0.00 0.49
P 170224C00022500 C 02/24/17 22.5 0.00 0.50
P 170224C00023000 C 02/24/17 23.0 0.00 0.48
P 170224C00023500 C 02/24/17 23.5 0.00 0.50
P 170224C00024000 C 02/24/17 24.0 0.00 0.49
P 170224C00024500 C 02/24/17 24.5 0.00 0.49
P 170224P00006000 P 02/24/17 6.0 0.00 0.31
P 170224P00006500 P 02/24/17 6.5 0.00 1.59
P 170224P00007000 P 02/24/17 7.0 0.00 0.49
P 170224P00008000 P 02/24/17 8.0 0.00 0.50
P 170224P00008500 P 02/24/17 8.5 0.00 0.50
P 170224P00009000 P 02/24/17 9.0 0.00 0.50
P 170224P00009500 P 02/24/17 9.5 0.00 0.49
P 170224P00010000 P 02/24/17 10.0 0.00 0.48
P 170224P00010500 P 02/24/17 10.5 0.00 0.24
P 170224P00011000 P 02/24/17 11.0 0.00 0.10
P 170224P00011500 P 02/24/17 11.5 0.00 0.24
P 170224P00012000 P 02/24/17 12.0 0.00 0.11
P 170224P00012500 P 02/24/17 12.5 0.00 0.05
P 170224P00013000 P 02/24/17 13.0 0.07 0.12
P 170224P00013500 P 02/24/17 13.5 0.23 0.31
P 170224P00014000 P 02/24/17 14.0 0.50 0.66
P 170224P00014500 P 02/24/17 14.5 0.72 1.17
P 170224P00015000 P 02/24/17 15.0 0.08 1.84
P 170224P00015500 P 02/24/17 15.5 0.26 2.99
P 170224P00016000 P 02/24/17 16.0 1.05 4.50
P 170224P00016500 P 02/24/17 16.5 1.80 5.15
P 170224P00017000 P 02/24/17 17.0 2.70 5.40
P 170224P00017500 P 02/24/17 17.5 2.13 5.95
P 170224P00018000 P 02/24/17 18.0 3.45 6.40
P 170224P00018500 P 02/24/17 18.5 3.15 6.95
P 170224P00019000 P 02/24/17 19.0 4.50 7.40
P 170224P00019500 P 02/24/17 19.5 5.00 8.20
P 170224P00020000 P 02/24/17 20.0 4.65 8.40
P 170224P00020500 P 02/24/17 20.5 5.20 9.20
P 170224P00021000 P 02/24/17 21.0 5.60 9.75
P 170224P00021500 P 02/24/17 21.5 5.80 10.00
P 170224P00022000 P 02/24/17 22.0 6.45 10.80
P 170224P00022500 P 02/24/17 22.5 7.00 11.40
P 170224P00023000 P 02/24/17 23.0 7.30 11.80
P 170224P00023500 P 02/24/17 23.5 8.00 12.35
P 170224P00024000 P 02/24/17 24.0 8.40 12.80
P 170224P00024500 P 02/24/17 24.5 9.60 12.85
P 170303C00004500 C 03/03/17 4.5 7.05 9.95
P 170303C00005000 C 03/03/17 5.0 6.20 10.90
P 170303C00005500 C 03/03/17 5.5 6.00 10.20
P 170303C00006000 C 03/03/17 6.0 5.30 9.90
P 170303C00006500 C 03/03/17 6.5 5.10 8.95
P 170303C00007000 C 03/03/17 7.0 4.55 8.45
P 170303C00007500 C 03/03/17 7.5 4.00 7.90
P 170303C00008000 C 03/03/17 8.0 3.50 7.45
P 170303C00008500 C 03/03/17 8.5 3.00 6.95
P 170303C00009000 C 03/03/17 9.0 2.51 6.45
P 170303C00009500 C 03/03/17 9.5 2.04 5.95
P 170303C00010000 C 03/03/17 10.0 1.82 4.95
P 170303C00010500 C 03/03/17 10.5 1.09 5.00
P 170303C00011000 C 03/03/17 11.0 1.73 2.84
P 170303C00011500 C 03/03/17 11.5 1.49 3.00
P 170303C00012000 C 03/03/17 12.0 1.29 1.89
P 170303C00012500 C 03/03/17 12.5 1.01 1.40
P 170303C00013000 C 03/03/17 13.0 0.76 0.88
P 170303C00013500 C 03/03/17 13.5 0.46 0.56
P 170303C00014000 C 03/03/17 14.0 0.27 0.35
P 170303C00014500 C 03/03/17 14.5 0.12 0.21
P 170303C00015000 C 03/03/17 15.0 0.06 0.14
P 170303C00015500 C 03/03/17 15.5 0.01 0.25
P 170303C00016000 C 03/03/17 16.0 0.00 0.25
P 170303C00016500 C 03/03/17 16.5 0.00 0.25
P 170303C00017000 C 03/03/17 17.0 0.00 0.22
P 170303C00017500 C 03/03/17 17.5 0.00 0.25
P 170303C00018000 C 03/03/17 18.0 0.00 0.24
P 170303C00018500 C 03/03/17 18.5 0.00 0.25
P 170303C00019000 C 03/03/17 19.0 0.00 0.25
P 170303C00019500 C 03/03/17 19.5 0.00 4.50
P 170303C00020000 C 03/03/17 20.0 0.00 0.25
P 170303C00020500 C 03/03/17 20.5 0.00 1.59
P 170303C00021000 C 03/03/17 21.0 0.00 2.63
P 170303C00021500 C 03/03/17 21.5 0.00 2.63
P 170303C00022000 C 03/03/17 22.0 0.00 0.49
P 170303C00022500 C 03/03/17 22.5 0.00 0.50
P 170303C00023000 C 03/03/17 23.0 0.00 0.49
P 170303C00023500 C 03/03/17 23.5 0.00 0.50
P 170303C00024000 C 03/03/17 24.0 0.00 0.48
P 170303C00024500 C 03/03/17 24.5 0.00 0.49
P 170303P00004500 P 03/03/17 4.5 0.00 0.49
P 170303P00005000 P 03/03/17 5.0 0.00 0.50
P 170303P00005500 P 03/03/17 5.5 0.00 0.50
P 170303P00006000 P 03/03/17 6.0 0.00 0.30
P 170303P00006500 P 03/03/17 6.5 0.00 1.59
P 170303P00007000 P 03/03/17 7.0 0.00 1.59
P 170303P00007500 P 03/03/17 7.5 0.00 1.59
P 170303P00008000 P 03/03/17 8.0 0.00 1.59
P 170303P00008500 P 03/03/17 8.5 0.00 0.50
P 170303P00009000 P 03/03/17 9.0 0.00 0.49
P 170303P00009500 P 03/03/17 9.5 0.00 0.25
P 170303P00010000 P 03/03/17 10.0 0.00 0.22
P 170303P00010500 P 03/03/17 10.5 0.00 0.23
P 170303P00011000 P 03/03/17 11.0 0.00 0.24
P 170303P00011500 P 03/03/17 11.5 0.00 0.19
P 170303P00012000 P 03/03/17 12.0 0.02 0.09
P 170303P00012500 P 03/03/17 12.5 0.09 0.15
P 170303P00013000 P 03/03/17 13.0 0.20 0.31
P 170303P00013500 P 03/03/17 13.5 0.39 0.50
P 170303P00014000 P 03/03/17 14.0 0.68 0.80
P 170303P00014500 P 03/03/17 14.5 0.90 1.22
P 170303P00015000 P 03/03/17 15.0 0.00 1.85
P 170303P00015500 P 03/03/17 15.5 0.90 3.95
P 170303P00016000 P 03/03/17 16.0 1.05 4.50
P 170303P00016500 P 03/03/17 16.5 1.21 4.95
P 170303P00017000 P 03/03/17 17.0 2.91 5.50
P 170303P00017500 P 03/03/17 17.5 2.40 6.25
P 170303P00018000 P 03/03/17 18.0 3.05 6.40
P 170303P00018500 P 03/03/17 18.5 3.10 6.95
P 170303P00019000 P 03/03/17 19.0 3.60 7.40
P 170303P00019500 P 03/03/17 19.5 4.00 7.95
P 170303P00020000 P 03/03/17 20.0 4.65 8.40
P 170303P00020500 P 03/03/17 20.5 5.15 8.90
P 170303P00021000 P 03/03/17 21.0 5.50 9.40
P 170303P00021500 P 03/03/17 21.5 6.00 10.40
P 170303P00022000 P 03/03/17 22.0 6.30 10.80
P 170303P00022500 P 03/03/17 22.5 7.00 11.40
P 170303P00023000 P 03/03/17 23.0 7.30 11.80
P 170303P00023500 P 03/03/17 23.5 8.00 12.40
P 170303P00024000 P 03/03/17 24.0 8.35 12.80
P 170303P00024500 P 03/03/17 24.5 9.60 12.95
P 170310C00006000 C 03/10/17 6.0 7.35 7.75
P 170310C00008000 C 03/10/17 8.0 5.35 5.75
P 170310C00008500 C 03/10/17 8.5 4.85 5.25
P 170310C00009000 C 03/10/17 9.0 4.35 4.75
P 170310C00009500 C 03/10/17 9.5 3.90 4.25
P 170310C00010000 C 03/10/17 10.0 3.45 3.75
P 170310C00010500 C 03/10/17 10.5 2.99 3.25
P 170310C00011000 C 03/10/17 11.0 2.51 2.70
P 170310C00011500 C 03/10/17 11.5 2.04 2.22
P 170310C00012000 C 03/10/17 12.0 1.60 1.77
P 170310C00012500 C 03/10/17 12.5 1.21 1.30
P 170310C00013000 C 03/10/17 13.0 0.84 0.96
P 170310C00013500 C 03/10/17 13.5 0.56 0.65
P 170310C00014000 C 03/10/17 14.0 0.35 0.42
P 170310C00014500 C 03/10/17 14.5 0.21 0.28
P 170310C00015000 C 03/10/17 15.0 0.13 0.18
P 170310C00015500 C 03/10/17 15.5 0.01 0.23
P 170310C00016000 C 03/10/17 16.0 0.00 0.24
P 170310C00016500 C 03/10/17 16.5 0.00 0.25
P 170310C00017000 C 03/10/17 17.0 0.00 0.24
P 170310C00017500 C 03/10/17 17.5 0.00 0.25
P 170310C00018000 C 03/10/17 18.0 0.00 0.24
P 170310C00018500 C 03/10/17 18.5 0.00 0.25
P 170310C00019000 C 03/10/17 19.0 0.00 0.24
P 170310C00019500 C 03/10/17 19.5 0.00 0.25
P 170310C00020000 C 03/10/17 20.0 0.00 0.25
P 170310C00020500 C 03/10/17 20.5 0.00 0.24
P 170310C00021000 C 03/10/17 21.0 0.00 0.25
P 170310C00021500 C 03/10/17 21.5 0.00 0.25
P 170310C00022000 C 03/10/17 22.0 0.00 0.25
P 170310C00022500 C 03/10/17 22.5 0.00 0.25
P 170310C00023000 C 03/10/17 23.0 0.00 0.25
P 170310C00023500 C 03/10/17 23.5 0.00 0.50
P 170310C00024000 C 03/10/17 24.0 0.00 0.47
P 170310C00024500 C 03/10/17 24.5 0.00 0.49
P 170310P00006000 P 03/10/17 6.0 0.00 0.31
P 170310P00008000 P 03/10/17 8.0 0.00 0.50
P 170310P00008500 P 03/10/17 8.5 0.00 0.25
P 170310P00009000 P 03/10/17 9.0 0.00 0.24
P 170310P00009500 P 03/10/17 9.5 0.00 0.25
P 170310P00010000 P 03/10/17 10.0 0.00 0.25
P 170310P00010500 P 03/10/17 10.5 0.00 0.24
P 170310P00011000 P 03/10/17 11.0 0.00 0.12
P 170310P00011500 P 03/10/17 11.5 0.04 0.08
P 170310P00012000 P 03/10/17 12.0 0.09 0.14
P 170310P00012500 P 03/10/17 12.5 0.17 0.23
P 170310P00013000 P 03/10/17 13.0 0.32 0.38
P 170310P00013500 P 03/10/17 13.5 0.52 0.58
P 170310P00014000 P 03/10/17 14.0 0.75 0.87
P 170310P00014500 P 03/10/17 14.5 1.11 1.24
P 170310P00015000 P 03/10/17 15.0 1.49 1.65
P 170310P00015500 P 03/10/17 15.5 1.92 2.11
P 170310P00016000 P 03/10/17 16.0 2.38 2.58
P 170310P00016500 P 03/10/17 16.5 2.86 3.10
P 170310P00017000 P 03/10/17 17.0 3.30 3.65
P 170310P00017500 P 03/10/17 17.5 3.80 4.15
P 170310P00018000 P 03/10/17 18.0 4.25 4.60
P 170310P00018500 P 03/10/17 18.5 4.75 5.15
P 170310P00019000 P 03/10/17 19.0 5.25 5.65
P 170310P00019500 P 03/10/17 19.5 5.75 6.20
P 170310P00020000 P 03/10/17 20.0 6.25 6.65
P 170310P00020500 P 03/10/17 20.5 6.75 7.15
P 170310P00021000 P 03/10/17 21.0 7.25 8.55
P 170310P00021500 P 03/10/17 21.5 7.75 9.05
P 170310P00022000 P 03/10/17 22.0 8.25 9.55
P 170310P00022500 P 03/10/17 22.5 8.75 10.00
P 170310P00023000 P 03/10/17 23.0 9.25 10.50
P 170310P00023500 P 03/10/17 23.5 9.75 11.45
P 170310P00024000 P 03/10/17 24.0 10.25 11.80
P 170310P00024500 P 03/10/17 24.5 10.75 11.25
P 170317C00004000 C 03/17/17 4.0 9.40 9.75
P 170317C00005000 C 03/17/17 5.0 8.40 8.75
P 170317C00006000 C 03/17/17 6.0 7.40 7.75
P 170317C00007000 C 03/17/17 7.0 6.40 6.75
P 170317C00008000 C 03/17/17 8.0 5.40 5.75
P 170317C00009000 C 03/17/17 9.0 4.40 4.75
P 170317C00010000 C 03/17/17 10.0 3.45 3.75
P 170317C00011000 C 03/17/17 11.0 2.54 2.73
P 170317C00012000 C 03/17/17 12.0 1.67 1.82
P 170317C00013000 C 03/17/17 13.0 0.95 1.03
P 170317C00014000 C 03/17/17 14.0 0.45 0.50
P 170317C00015000 C 03/17/17 15.0 0.18 0.25
P 170317C00016000 C 03/17/17 16.0 0.05 0.14
P 170317C00017000 C 03/17/17 17.0 0.00 0.24
P 170317C00018000 C 03/17/17 18.0 0.00 0.15
P 170317C00019000 C 03/17/17 19.0 0.00 0.23
P 170317C00020000 C 03/17/17 20.0 0.02 0.24
P 170317C00021000 C 03/17/17 21.0 0.00 0.25
P 170317C00022000 C 03/17/17 22.0 0.00 0.25
P 170317C00023000 C 03/17/17 23.0 0.00 0.25
P 170317C00024000 C 03/17/17 24.0 0.00 0.25
P 170317C00025000 C 03/17/17 25.0 0.00 0.26
P 170317C00026000 C 03/17/17 26.0 0.00 0.25
P 170317C00027000 C 03/17/17 27.0 0.00 0.24
P 170317C00028000 C 03/17/17 28.0 0.00 0.25
P 170317C00029000 C 03/17/17 29.0 0.00 0.25
P 170317P00004000 P 03/17/17 4.0 0.00 0.25
P 170317P00005000 P 03/17/17 5.0 0.00 0.24
P 170317P00006000 P 03/17/17 6.0 0.00 0.25
P 170317P00007000 P 03/17/17 7.0 0.00 0.25
P 170317P00008000 P 03/17/17 8.0 0.00 0.12
P 170317P00009000 P 03/17/17 9.0 0.00 0.24
P 170317P00010000 P 03/17/17 10.0 0.02 0.15
P 170317P00011000 P 03/17/17 11.0 0.05 0.13
P 170317P00012000 P 03/17/17 12.0 0.16 0.21
P 170317P00013000 P 03/17/17 13.0 0.41 0.46
P 170317P00014000 P 03/17/17 14.0 0.90 0.95
P 170317P00015000 P 03/17/17 15.0 1.55 1.71
P 170317P00016000 P 03/17/17 16.0 2.41 2.62
P 170317P00017000 P 03/17/17 17.0 3.30 3.65
P 170317P00018000 P 03/17/17 18.0 4.30 4.60
P 170317P00019000 P 03/17/17 19.0 5.30 5.60
P 170317P00020000 P 03/17/17 20.0 6.30 6.60
P 170317P00021000 P 03/17/17 21.0 7.30 7.70
P 170317P00022000 P 03/17/17 22.0 8.25 8.70
P 170317P00023000 P 03/17/17 23.0 9.25 9.70
P 170317P00024000 P 03/17/17 24.0 10.25 10.65
P 170317P00025000 P 03/17/17 25.0 11.25 11.70
P 170317P00026000 P 03/17/17 26.0 12.25 12.70
P 170317P00027000 P 03/17/17 27.0 13.25 13.65
P 170317P00028000 P 03/17/17 28.0 14.25 14.65
P 170317P00029000 P 03/17/17 29.0 15.25 15.65
P 170324C00008000 C 03/24/17 8.0 5.40 5.75
P 170324C00008500 C 03/24/17 8.5 4.85 5.25
P 170324C00009000 C 03/24/17 9.0 4.40 4.75
P 170324C00009500 C 03/24/17 9.5 3.90 4.25
P 170324C00010000 C 03/24/17 10.0 3.45 3.75
P 170324C00010500 C 03/24/17 10.5 3.00 3.30
P 170324C00011000 C 03/24/17 11.0 2.55 2.76
P 170324C00011500 C 03/24/17 11.5 2.11 2.29
P 170324C00012000 C 03/24/17 12.0 1.70 1.86
P 170324C00012500 C 03/24/17 12.5 1.32 1.46
P 170324C00013000 C 03/24/17 13.0 1.00 1.10
P 170324C00013500 C 03/24/17 13.5 0.73 0.80
P 170324C00014000 C 03/24/17 14.0 0.50 0.58
P 170324C00014500 C 03/24/17 14.5 0.35 0.41
P 170324C00015000 C 03/24/17 15.0 0.22 0.29
P 170324C00015500 C 03/24/17 15.5 0.07 0.20
P 170324C00016000 C 03/24/17 16.0 0.02 0.17
P 170324C00016500 C 03/24/17 16.5 0.00 0.25
P 170324C00017000 C 03/24/17 17.0 0.00 0.23
P 170324C00017500 C 03/24/17 17.5 0.00 0.25
P 170324C00018000 C 03/24/17 18.0 0.00 0.24
P 170324C00018500 C 03/24/17 18.5 0.00 0.25
P 170324C00019000 C 03/24/17 19.0 0.00 0.25
P 170324C00019500 C 03/24/17 19.5 0.00 0.25
P 170324C00020000 C 03/24/17 20.0 0.00 0.25
P 170324C00020500 C 03/24/17 20.5 0.00 0.25
P 170324C00021000 C 03/24/17 21.0 0.00 0.25
P 170324C00021500 C 03/24/17 21.5 0.00 0.50
P 170324C00022000 C 03/24/17 22.0 0.00 0.50
P 170324C00022500 C 03/24/17 22.5 0.00 0.50
P 170324C00023000 C 03/24/17 23.0 0.00 0.50
P 170324C00023500 C 03/24/17 23.5 0.00 0.50
P 170324C00024000 C 03/24/17 24.0 0.00 0.50
P 170324C00025000 C 03/24/17 25.0 0.00 0.50
P 170324P00008000 P 03/24/17 8.0 0.00 0.24
P 170324P00008500 P 03/24/17 8.5 0.00 0.25
P 170324P00009000 P 03/24/17 9.0 0.00 0.24
P 170324P00009500 P 03/24/17 9.5 0.00 0.24
P 170324P00010000 P 03/24/17 10.0 0.00 0.23
P 170324P00010500 P 03/24/17 10.5 0.02 0.21
P 170324P00011000 P 03/24/17 11.0 0.04 0.15
P 170324P00011500 P 03/24/17 11.5 0.11 0.17
P 170324P00012000 P 03/24/17 12.0 0.18 0.25
P 170324P00012500 P 03/24/17 12.5 0.30 0.37
P 170324P00013000 P 03/24/17 13.0 0.46 0.53
P 170324P00013500 P 03/24/17 13.5 0.68 0.73
P 170324P00014000 P 03/24/17 14.0 0.88 1.02
P 170324P00014500 P 03/24/17 14.5 1.21 1.36
P 170324P00015000 P 03/24/17 15.0 1.58 1.75
P 170324P00015500 P 03/24/17 15.5 1.99 2.18
P 170324P00016000 P 03/24/17 16.0 2.43 2.64
P 170324P00016500 P 03/24/17 16.5 2.89 3.15
P 170324P00017000 P 03/24/17 17.0 3.30 3.65
P 170324P00017500 P 03/24/17 17.5 3.80 4.15
P 170324P00018000 P 03/24/17 18.0 4.30 4.65
P 170324P00018500 P 03/24/17 18.5 4.75 5.15
P 170324P00019000 P 03/24/17 19.0 5.25 5.65
P 170324P00019500 P 03/24/17 19.5 5.75 6.15
P 170324P00020000 P 03/24/17 20.0 6.25 6.70
P 170324P00020500 P 03/24/17 20.5 6.75 7.20
P 170324P00021000 P 03/24/17 21.0 7.25 7.70
P 170324P00021500 P 03/24/17 21.5 7.75 8.20
P 170324P00022000 P 03/24/17 22.0 8.25 8.70
P 170324P00022500 P 03/24/17 22.5 8.75 9.20
P 170324P00023000 P 03/24/17 23.0 9.25 9.70
P 170324P00023500 P 03/24/17 23.5 9.75 10.50
P 170324P00024000 P 03/24/17 24.0 10.25 10.80
P 170324P00025000 P 03/24/17 25.0 11.25 11.80
P 170331C00008000 C 03/31/17 8.0 3.50 7.00
P 170331C00008500 C 03/31/17 8.5 3.00 6.45
P 170331C00009000 C 03/31/17 9.0 3.30 5.95
P 170331C00009500 C 03/31/17 9.5 2.96 5.50
P 170331C00010000 C 03/31/17 10.0 1.60 5.00
P 170331C00010500 C 03/31/17 10.5 2.79 3.40
P 170331C00011000 C 03/31/17 11.0 2.50 3.05
P 170331C00011500 C 03/31/17 11.5 1.93 4.20
P 170331C00012000 C 03/31/17 12.0 1.71 2.21
P 170331C00012500 C 03/31/17 12.5 1.18 1.55
P 170331C00013000 C 03/31/17 13.0 0.95 1.18
P 170331C00013500 C 03/31/17 13.5 0.79 0.91
P 170331C00014000 C 03/31/17 14.0 0.57 0.68
P 170331C00014500 C 03/31/17 14.5 0.40 0.50
P 170331C00015000 C 03/31/17 15.0 0.25 0.37
P 170331C00015500 C 03/31/17 15.5 0.17 0.27
P 170331C00016000 C 03/31/17 16.0 0.03 0.18
P 170331C00016500 C 03/31/17 16.5 0.00 0.25
P 170331C00017000 C 03/31/17 17.0 0.00 0.24
P 170331C00017500 C 03/31/17 17.5 0.00 0.25
P 170331C00018000 C 03/31/17 18.0 0.00 0.25
P 170331C00018500 C 03/31/17 18.5 0.00 0.25
P 170331C00019000 C 03/31/17 19.0 0.00 0.25
P 170331C00019500 C 03/31/17 19.5 0.00 0.25
P 170331C00020000 C 03/31/17 20.0 0.00 2.14
P 170331C00020500 C 03/31/17 20.5 0.00 0.25
P 170331C00021000 C 03/31/17 21.0 0.00 2.14
P 170331C00021500 C 03/31/17 21.5 0.00 1.01
P 170331C00022000 C 03/31/17 22.0 0.00 0.50
P 170331C00022500 C 03/31/17 22.5 0.00 0.50
P 170331C00023000 C 03/31/17 23.0 0.00 0.50
P 170331C00023500 C 03/31/17 23.5 0.00 0.50
P 170331C00024000 C 03/31/17 24.0 0.00 0.48
P 170331P00008000 P 03/31/17 8.0 0.00 0.24
P 170331P00008500 P 03/31/17 8.5 0.00 2.15
P 170331P00009000 P 03/31/17 9.0 0.00 0.25
P 170331P00009500 P 03/31/17 9.5 0.01 0.25
P 170331P00010000 P 03/31/17 10.0 0.01 0.24
P 170331P00010500 P 03/31/17 10.5 0.05 0.24
P 170331P00011000 P 03/31/17 11.0 0.07 0.17
P 170331P00011500 P 03/31/17 11.5 0.12 0.22
P 170331P00012000 P 03/31/17 12.0 0.24 0.31
P 170331P00012500 P 03/31/17 12.5 0.22 0.46
P 170331P00013000 P 03/31/17 13.0 0.47 0.62
P 170331P00013500 P 03/31/17 13.5 0.75 0.86
P 170331P00014000 P 03/31/17 14.0 0.94 1.14
P 170331P00014500 P 03/31/17 14.5 1.23 1.47
P 170331P00015000 P 03/31/17 15.0 1.53 2.02
P 170331P00015500 P 03/31/17 15.5 1.89 2.44
P 170331P00016000 P 03/31/17 16.0 1.57 2.90
P 170331P00016500 P 03/31/17 16.5 1.58 5.00
P 170331P00017000 P 03/31/17 17.0 2.06 5.60
P 170331P00017500 P 03/31/17 17.5 2.55 6.20
P 170331P00018000 P 03/31/17 18.0 3.00 6.55
P 170331P00018500 P 03/31/17 18.5 3.95 7.15
P 170331P00019000 P 03/31/17 19.0 4.50 7.40
P 170331P00019500 P 03/31/17 19.5 4.65 7.85
P 170331P00020000 P 03/31/17 20.0 5.05 8.40
P 170331P00020500 P 03/31/17 20.5 5.10 9.15
P 170331P00021000 P 03/31/17 21.0 5.70 9.50
P 170331P00021500 P 03/31/17 21.5 6.10 10.40
P 170331P00022000 P 03/31/17 22.0 6.60 10.80
P 170331P00022500 P 03/31/17 22.5 7.15 11.40
P 170331P00023000 P 03/31/17 23.0 7.60 11.80
P 170331P00023500 P 03/31/17 23.5 8.10 12.40
P 170331P00024000 P 03/31/17 24.0 9.05 12.45
P 170616C00004000 C 06/16/17 4.0 9.05 10.10
P 170616C00005000 C 06/16/17 5.0 6.90 9.30
P 170616C00006000 C 06/16/17 6.0 6.75 8.35
P 170616C00007000 C 06/16/17 7.0 6.05 6.95
P 170616C00008000 C 06/16/17 8.0 5.50 5.95
P 170616C00009000 C 06/16/17 9.0 4.20 4.95
P 170616C00010000 C 06/16/17 10.0 3.45 4.00
P 170616C00011000 C 06/16/17 11.0 2.81 3.20
P 170616C00012000 C 06/16/17 12.0 2.11 2.42
P 170616C00013000 C 06/16/17 13.0 1.61 1.74
P 170616C00014000 C 06/16/17 14.0 1.13 1.25
P 170616C00015000 C 06/16/17 15.0 0.74 0.83
P 170616C00016000 C 06/16/17 16.0 0.35 0.52
P 170616C00017000 C 06/16/17 17.0 0.23 0.36
P 170616C00018000 C 06/16/17 18.0 0.10 0.22
P 170616C00019000 C 06/16/17 19.0 0.00 0.13
P 170616C00020000 C 06/16/17 20.0 0.00 0.10
P 170616C00021000 C 06/16/17 21.0 0.00 0.08
P 170616C00022000 C 06/16/17 22.0 0.00 0.06
P 170616C00023000 C 06/16/17 23.0 0.00 0.04
P 170616C00024000 C 06/16/17 24.0 0.00 0.05
P 170616C00025000 C 06/16/17 25.0 0.00 0.05
P 170616C00026000 C 06/16/17 26.0 0.00 0.05
P 170616C00027000 C 06/16/17 27.0 0.00 0.05
P 170616P00004000 P 06/16/17 4.0 0.00 0.05
P 170616P00005000 P 06/16/17 5.0 0.00 0.05
P 170616P00006000 P 06/16/17 6.0 0.00 0.06
P 170616P00007000 P 06/16/17 7.0 0.00 0.08
P 170616P00008000 P 06/16/17 8.0 0.03 0.17
P 170616P00009000 P 06/16/17 9.0 0.10 0.24
P 170616P00010000 P 06/16/17 10.0 0.19 0.38
P 170616P00011000 P 06/16/17 11.0 0.42 0.48
P 170616P00012000 P 06/16/17 12.0 0.59 0.77
P 170616P00013000 P 06/16/17 13.0 1.09 1.15
P 170616P00014000 P 06/16/17 14.0 1.48 1.67
P 170616P00015000 P 06/16/17 15.0 2.09 2.30
P 170616P00016000 P 06/16/17 16.0 2.72 3.05
P 170616P00017000 P 06/16/17 17.0 3.55 4.00
P 170616P00018000 P 06/16/17 18.0 4.40 4.95
P 170616P00019000 P 06/16/17 19.0 3.70 6.00
P 170616P00020000 P 06/16/17 20.0 5.95 7.70
P 170616P00021000 P 06/16/17 21.0 5.65 7.95
P 170616P00022000 P 06/16/17 22.0 8.15 8.95
P 170616P00023000 P 06/16/17 23.0 7.60 11.30
P 170616P00024000 P 06/16/17 24.0 8.10 12.70
P 170616P00025000 P 06/16/17 25.0 9.20 13.75
P 170616P00026000 P 06/16/17 26.0 10.40 14.70
P 170616P00027000 P 06/16/17 27.0 12.65 13.95
P 170915C00004000 C 09/15/17 4.0 9.05 10.50
P 170915C00005000 C 09/15/17 5.0 8.05 10.45
P 170915C00006000 C 09/15/17 6.0 7.10 9.55
P 170915C00007000 C 09/15/17 7.0 5.80 8.45
P 170915C00008000 C 09/15/17 8.0 4.90 6.05
P 170915C00009000 C 09/15/17 9.0 4.45 6.70
P 170915C00010000 C 09/15/17 10.0 3.65 4.20
P 170915C00011000 C 09/15/17 11.0 3.15 3.50
P 170915C00012000 C 09/15/17 12.0 2.51 2.76
P 170915C00013000 C 09/15/17 13.0 1.95 2.17
P 170915C00014000 C 09/15/17 14.0 1.46 1.64
P 170915C00015000 C 09/15/17 15.0 1.10 1.18
P 170915C00016000 C 09/15/17 16.0 0.79 0.87
P 170915C00017000 C 09/15/17 17.0 0.52 0.75
P 170915C00018000 C 09/15/17 18.0 0.31 0.43
P 170915C00019000 C 09/15/17 19.0 0.20 0.44
P 170915C00020000 C 09/15/17 20.0 0.05 0.24
P 170915C00021000 C 09/15/17 21.0 0.01 0.17
P 170915C00022000 C 09/15/17 22.0 0.00 0.11
P 170915C00023000 C 09/15/17 23.0 0.00 0.08
P 170915C00024000 C 09/15/17 24.0 0.00 0.07
P 170915C00025000 C 09/15/17 25.0 0.00 0.06
P 170915C00026000 C 09/15/17 26.0 0.00 0.06
P 170915P00004000 P 09/15/17 4.0 0.00 0.12
P 170915P00005000 P 09/15/17 5.0 0.00 0.08
P 170915P00006000 P 09/15/17 6.0 0.04 0.15
P 170915P00007000 P 09/15/17 7.0 0.08 0.23
P 170915P00008000 P 09/15/17 8.0 0.15 0.32
P 170915P00009000 P 09/15/17 9.0 0.28 0.46
P 170915P00010000 P 09/15/17 10.0 0.46 0.54
P 170915P00011000 P 09/15/17 11.0 0.69 0.80
P 170915P00012000 P 09/15/17 12.0 0.98 1.17
P 170915P00013000 P 09/15/17 13.0 1.47 1.57
P 170915P00014000 P 09/15/17 14.0 1.95 2.09
P 170915P00015000 P 09/15/17 15.0 2.53 2.89
P 170915P00016000 P 09/15/17 16.0 3.10 3.55
P 170915P00017000 P 09/15/17 17.0 3.90 4.30
P 170915P00018000 P 09/15/17 18.0 4.65 5.10
P 170915P00019000 P 09/15/17 19.0 3.80 6.05
P 170915P00020000 P 09/15/17 20.0 4.70 7.10
P 170915P00021000 P 09/15/17 21.0 6.10 8.05
P 170915P00022000 P 09/15/17 22.0 8.15 9.00
P 170915P00023000 P 09/15/17 23.0 9.10 10.00
P 170915P00024000 P 09/15/17 24.0 8.90 10.95
P 170915P00025000 P 09/15/17 25.0 9.50 13.20
P 170915P00026000 P 09/15/17 26.0 12.05 12.95
P 180119C00003000 C 01/19/18 3.0 10.05 11.20
P 180119C00005000 C 01/19/18 5.0 8.10 8.90
P 180119C00008000 C 01/19/18 8.0 5.45 6.80
P 180119C00010000 C 01/19/18 10.0 4.20 4.60
P 180119C00012000 C 01/19/18 12.0 2.90 3.25
P 180119C00015000 C 01/19/18 15.0 1.41 1.54
P 180119C00017000 C 01/19/18 17.0 0.73 0.85
P 180119C00020000 C 01/19/18 20.0 0.11 0.52
P 180119C00022000 C 01/19/18 22.0 0.01 0.19
P 180119C00025000 C 01/19/18 25.0 0.00 0.10
P 180119C00030000 C 01/19/18 30.0 0.00 0.07
P 180119P00003000 P 01/19/18 3.0 0.00 0.05
P 180119P00005000 P 01/19/18 5.0 0.01 0.15
P 180119P00008000 P 01/19/18 8.0 0.31 0.55
P 180119P00010000 P 01/19/18 10.0 0.82 1.00
P 180119P00012000 P 01/19/18 12.0 1.48 1.68
P 180119P00015000 P 01/19/18 15.0 2.95 3.10
P 180119P00017000 P 01/19/18 17.0 4.15 4.40
P 180119P00020000 P 01/19/18 20.0 5.85 7.10
P 180119P00022000 P 01/19/18 22.0 7.95 9.05
P 180119P00025000 P 01/19/18 25.0 10.35 11.95
P 180119P00030000 P 01/19/18 30.0 15.80 16.95
P 190118C00003000 C 01/18/19 3.0 9.95 11.05
P 190118C00005000 C 01/18/19 5.0 6.50 10.60
P 190118C00008000 C 01/18/19 8.0 5.75 6.60
P 190118C00010000 C 01/18/19 10.0 4.50 5.25
P 190118C00012000 C 01/18/19 12.0 3.25 3.90
P 190118C00015000 C 01/18/19 15.0 1.96 2.55
P 190118C00017000 C 01/18/19 17.0 1.21 1.68
P 190118C00020000 C 01/18/19 20.0 0.45 0.82
P 190118C00022000 C 01/18/19 22.0 0.18 0.59
P 190118C00025000 C 01/18/19 25.0 0.05 0.21
P 190118P00003000 P 01/18/19 3.0 0.00 0.27
P 190118P00005000 P 01/18/19 5.0 0.21 0.42
P 190118P00008000 P 01/18/19 8.0 0.65 0.95
P 190118P00010000 P 01/18/19 10.0 1.32 1.55
P 190118P00012000 P 01/18/19 12.0 2.02 2.31
P 190118P00015000 P 01/18/19 15.0 3.35 3.95
P 190118P00017000 P 01/18/19 17.0 4.60 5.25
P 190118P00020000 P 01/18/19 20.0 6.75 7.45
P 190118P00022000 P 01/18/19 22.0 6.30 9.20
P 190118P00025000 P 01/18/19 25.0 10.65 12.15

OPRA data is delayed 15 minutes.