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 (2017-05-12)Premium Content

Pandora Media Inc (P)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 170630C00002500 C 06/30/17 2.5 6.25 6.70
P 170630C00003000 C 06/30/17 3.0 5.80 6.00
P 170630C00003500 C 06/30/17 3.5 5.15 5.50
P 170630C00004000 C 06/30/17 4.0 4.85 5.00
P 170630C00004500 C 06/30/17 4.5 4.35 4.70
P 170630C00005000 C 06/30/17 5.0 3.85 4.00
P 170630C00005500 C 06/30/17 5.5 3.15 3.55
P 170630C00006000 C 06/30/17 6.0 2.90 3.00
P 170630C00006500 C 06/30/17 6.5 2.40 2.50
P 170630C00007000 C 06/30/17 7.0 1.88 2.02
P 170630C00007500 C 06/30/17 7.5 1.40 1.49
P 170630C00008000 C 06/30/17 8.0 0.91 0.95
P 170630C00008500 C 06/30/17 8.5 0.42 0.48
P 170630C00009000 C 06/30/17 9.0 0.09 0.15
P 170630C00009500 C 06/30/17 9.5 0.00 0.04
P 170630C00010000 C 06/30/17 10.0 0.00 0.02
P 170630C00010500 C 06/30/17 10.5 0.00 0.02
P 170630C00011000 C 06/30/17 11.0 0.00 0.03
P 170630C00011500 C 06/30/17 11.5 0.00 0.20
P 170630C00012000 C 06/30/17 12.0 0.00 0.15
P 170630C00012500 C 06/30/17 12.5 0.00 0.24
P 170630C00013000 C 06/30/17 13.0 0.00 0.03
P 170630C00013500 C 06/30/17 13.5 0.00 0.23
P 170630C00014000 C 06/30/17 14.0 0.00 0.02
P 170630C00014500 C 06/30/17 14.5 0.00 0.19
P 170630C00015000 C 06/30/17 15.0 0.00 0.18
P 170630C00015500 C 06/30/17 15.5 0.00 0.23
P 170630C00016000 C 06/30/17 16.0 0.00 0.26
P 170630C00016500 C 06/30/17 16.5 0.00 0.22
P 170630C00017000 C 06/30/17 17.0 0.00 0.21
P 170630C00017500 C 06/30/17 17.5 0.00 0.24
P 170630P00002500 P 06/30/17 2.5 0.00 0.28
P 170630P00003000 P 06/30/17 3.0 0.00 0.29
P 170630P00003500 P 06/30/17 3.5 0.00 0.29
P 170630P00004000 P 06/30/17 4.0 0.00 0.32
P 170630P00004500 P 06/30/17 4.5 0.00 0.30
P 170630P00005000 P 06/30/17 5.0 0.00 0.08
P 170630P00005500 P 06/30/17 5.5 0.00 0.30
P 170630P00006000 P 06/30/17 6.0 0.00 0.01
P 170630P00006500 P 06/30/17 6.5 0.00 0.04
P 170630P00007000 P 06/30/17 7.0 0.00 0.10
P 170630P00007500 P 06/30/17 7.5 0.00 0.01
P 170630P00008000 P 06/30/17 8.0 0.00 0.02
P 170630P00008500 P 06/30/17 8.5 0.01 0.06
P 170630P00009000 P 06/30/17 9.0 0.16 0.22
P 170630P00009500 P 06/30/17 9.5 0.55 0.62
P 170630P00010000 P 06/30/17 10.0 1.04 1.10
P 170630P00010500 P 06/30/17 10.5 1.51 1.64
P 170630P00011000 P 06/30/17 11.0 2.03 2.10
P 170630P00011500 P 06/30/17 11.5 2.50 2.66
P 170630P00012000 P 06/30/17 12.0 2.99 3.15
P 170630P00012500 P 06/30/17 12.5 3.50 3.60
P 170630P00013000 P 06/30/17 13.0 4.00 4.15
P 170630P00013500 P 06/30/17 13.5 4.50 4.65
P 170630P00014000 P 06/30/17 14.0 4.75 5.10
P 170630P00014500 P 06/30/17 14.5 5.50 5.60
P 170630P00015000 P 06/30/17 15.0 5.95 6.10
P 170630P00015500 P 06/30/17 15.5 6.40 6.60
P 170630P00016000 P 06/30/17 16.0 7.00 7.10
P 170630P00016500 P 06/30/17 16.5 7.25 7.75
P 170630P00017000 P 06/30/17 17.0 7.80 8.35
P 170630P00017500 P 06/30/17 17.5 8.30 9.10
P 170707C00002500 C 07/07/17 2.5 6.35 6.50
P 170707C00003000 C 07/07/17 3.0 5.65 6.00
P 170707C00003500 C 07/07/17 3.5 5.35 5.50
P 170707C00004000 C 07/07/17 4.0 4.85 5.00
P 170707C00004500 C 07/07/17 4.5 4.35 4.50
P 170707C00005000 C 07/07/17 5.0 3.80 4.05
P 170707C00005500 C 07/07/17 5.5 3.35 3.50
P 170707C00006000 C 07/07/17 6.0 2.86 3.00
P 170707C00006500 C 07/07/17 6.5 2.36 2.50
P 170707C00007000 C 07/07/17 7.0 1.89 1.99
P 170707C00007500 C 07/07/17 7.5 1.37 1.51
P 170707C00008000 C 07/07/17 8.0 0.90 1.03
P 170707C00008500 C 07/07/17 8.5 0.49 0.58
P 170707C00009000 C 07/07/17 9.0 0.21 0.24
P 170707C00009500 C 07/07/17 9.5 0.07 0.11
P 170707C00010000 C 07/07/17 10.0 0.01 0.04
P 170707C00010500 C 07/07/17 10.5 0.00 0.03
P 170707C00011000 C 07/07/17 11.0 0.00 0.08
P 170707C00011500 C 07/07/17 11.5 0.00 0.09
P 170707C00012000 C 07/07/17 12.0 0.00 0.06
P 170707C00012500 C 07/07/17 12.5 0.00 0.12
P 170707C00013000 C 07/07/17 13.0 0.00 0.03
P 170707C00013500 C 07/07/17 13.5 0.00 0.04
P 170707C00014000 C 07/07/17 14.0 0.00 0.04
P 170707P00002500 P 07/07/17 2.5 0.00 0.03
P 170707P00003000 P 07/07/17 3.0 0.00 0.04
P 170707P00003500 P 07/07/17 3.5 0.00 0.05
P 170707P00004000 P 07/07/17 4.0 0.00 0.04
P 170707P00004500 P 07/07/17 4.5 0.00 0.04
P 170707P00005000 P 07/07/17 5.0 0.00 0.01
P 170707P00005500 P 07/07/17 5.5 0.00 0.03
P 170707P00006000 P 07/07/17 6.0 0.00 0.05
P 170707P00006500 P 07/07/17 6.5 0.00 0.05
P 170707P00007000 P 07/07/17 7.0 0.00 0.02
P 170707P00007500 P 07/07/17 7.5 0.00 0.03
P 170707P00008000 P 07/07/17 8.0 0.00 0.05
P 170707P00008500 P 07/07/17 8.5 0.08 0.13
P 170707P00009000 P 07/07/17 9.0 0.29 0.34
P 170707P00009500 P 07/07/17 9.5 0.63 0.67
P 170707P00010000 P 07/07/17 10.0 1.02 1.16
P 170707P00010500 P 07/07/17 10.5 1.50 1.63
P 170707P00011000 P 07/07/17 11.0 1.98 2.12
P 170707P00011500 P 07/07/17 11.5 2.48 2.68
P 170707P00012000 P 07/07/17 12.0 2.91 3.15
P 170707P00012500 P 07/07/17 12.5 3.40 3.65
P 170707P00013000 P 07/07/17 13.0 3.90 4.15
P 170707P00013500 P 07/07/17 13.5 4.45 4.65
P 170707P00014000 P 07/07/17 14.0 5.00 5.15
P 170714C00002500 C 07/14/17 2.5 6.35 6.50
P 170714C00003000 C 07/14/17 3.0 5.85 6.00
P 170714C00003500 C 07/14/17 3.5 5.35 5.50
P 170714C00004000 C 07/14/17 4.0 4.85 5.05
P 170714C00004500 C 07/14/17 4.5 4.35 4.60
P 170714C00005000 C 07/14/17 5.0 3.85 4.05
P 170714C00005500 C 07/14/17 5.5 3.35 3.55
P 170714C00006000 C 07/14/17 6.0 2.85 2.99
P 170714C00006500 C 07/14/17 6.5 2.31 2.55
P 170714C00007000 C 07/14/17 7.0 1.90 2.01
P 170714C00007500 C 07/14/17 7.5 1.38 1.54
P 170714C00008000 C 07/14/17 8.0 0.96 1.09
P 170714C00008500 C 07/14/17 8.5 0.58 0.65
P 170714C00009000 C 07/14/17 9.0 0.29 0.37
P 170714C00009500 C 07/14/17 9.5 0.13 0.17
P 170714C00010000 C 07/14/17 10.0 0.05 0.09
P 170714C00010500 C 07/14/17 10.5 0.02 0.05
P 170714C00011000 C 07/14/17 11.0 0.00 0.13
P 170714C00011500 C 07/14/17 11.5 0.00 0.11
P 170714C00012000 C 07/14/17 12.0 0.00 0.07
P 170714C00012500 C 07/14/17 12.5 0.00 0.02
P 170714C00013000 C 07/14/17 13.0 0.00 0.02
P 170714C00013500 C 07/14/17 13.5 0.00 0.06
P 170714C00014000 C 07/14/17 14.0 0.00 0.05
P 170714P00002500 P 07/14/17 2.5 0.00 0.02
P 170714P00003000 P 07/14/17 3.0 0.00 0.02
P 170714P00003500 P 07/14/17 3.5 0.00 0.02
P 170714P00004000 P 07/14/17 4.0 0.00 0.05
P 170714P00004500 P 07/14/17 4.5 0.00 0.04
P 170714P00005000 P 07/14/17 5.0 0.00 0.05
P 170714P00005500 P 07/14/17 5.5 0.00 0.17
P 170714P00006000 P 07/14/17 6.0 0.00 0.05
P 170714P00006500 P 07/14/17 6.5 0.00 0.03
P 170714P00007000 P 07/14/17 7.0 0.00 0.03
P 170714P00007500 P 07/14/17 7.5 0.02 0.04
P 170714P00008000 P 07/14/17 8.0 0.05 0.09
P 170714P00008500 P 07/14/17 8.5 0.16 0.21
P 170714P00009000 P 07/14/17 9.0 0.36 0.43
P 170714P00009500 P 07/14/17 9.5 0.69 0.75
P 170714P00010000 P 07/14/17 10.0 1.11 1.20
P 170714P00010500 P 07/14/17 10.5 1.56 1.66
P 170714P00011000 P 07/14/17 11.0 2.00 2.14
P 170714P00011500 P 07/14/17 11.5 2.51 2.61
P 170714P00012000 P 07/14/17 12.0 3.00 3.15
P 170714P00012500 P 07/14/17 12.5 3.45 3.65
P 170714P00013000 P 07/14/17 13.0 4.00 4.20
P 170714P00013500 P 07/14/17 13.5 4.45 4.65
P 170714P00014000 P 07/14/17 14.0 4.95 5.15
P 170721C00001000 C 07/21/17 1.0 7.80 8.05
P 170721C00002000 C 07/21/17 2.0 6.85 7.00
P 170721C00002500 C 07/21/17 2.5 6.35 6.50
P 170721C00003000 C 07/21/17 3.0 5.85 6.00
P 170721C00003500 C 07/21/17 3.5 5.35 5.50
P 170721C00004000 C 07/21/17 4.0 4.85 5.00
P 170721C00004500 C 07/21/17 4.5 4.30 4.50
P 170721C00005000 C 07/21/17 5.0 3.85 4.00
P 170721C00005500 C 07/21/17 5.5 3.40 3.50
P 170721C00006000 C 07/21/17 6.0 2.85 2.99
P 170721C00006500 C 07/21/17 6.5 2.35 2.51
P 170721C00007000 C 07/21/17 7.0 1.90 2.00
P 170721C00007500 C 07/21/17 7.5 1.45 1.51
P 170721C00008000 C 07/21/17 8.0 0.99 1.08
P 170721C00008500 C 07/21/17 8.5 0.64 0.68
P 170721C00009000 C 07/21/17 9.0 0.38 0.41
P 170721C00009500 C 07/21/17 9.5 0.20 0.23
P 170721C00010000 C 07/21/17 10.0 0.11 0.12
P 170721C00010500 C 07/21/17 10.5 0.05 0.07
P 170721C00011000 C 07/21/17 11.0 0.03 0.05
P 170721C00011500 C 07/21/17 11.5 0.01 0.04
P 170721C00012000 C 07/21/17 12.0 0.00 0.03
P 170721C00012500 C 07/21/17 12.5 0.00 0.03
P 170721C00013000 C 07/21/17 13.0 0.00 0.02
P 170721C00013500 C 07/21/17 13.5 0.00 0.02
P 170721C00014000 C 07/21/17 14.0 0.00 0.02
P 170721C00015000 C 07/21/17 15.0 0.00 0.02
P 170721C00016000 C 07/21/17 16.0 0.00 0.02
P 170721C00017000 C 07/21/17 17.0 0.00 0.02
P 170721C00018000 C 07/21/17 18.0 0.00 0.03
P 170721P00001000 P 07/21/17 1.0 0.00 0.03
P 170721P00002000 P 07/21/17 2.0 0.00 0.04
P 170721P00002500 P 07/21/17 2.5 0.00 0.04
P 170721P00003000 P 07/21/17 3.0 0.00 0.04
P 170721P00003500 P 07/21/17 3.5 0.00 0.02
P 170721P00004000 P 07/21/17 4.0 0.00 0.02
P 170721P00004500 P 07/21/17 4.5 0.00 0.04
P 170721P00005000 P 07/21/17 5.0 0.00 0.01
P 170721P00005500 P 07/21/17 5.5 0.00 0.03
P 170721P00006000 P 07/21/17 6.0 0.00 0.03
P 170721P00006500 P 07/21/17 6.5 0.00 0.04
P 170721P00007000 P 07/21/17 7.0 0.03 0.04
P 170721P00007500 P 07/21/17 7.5 0.05 0.06
P 170721P00008000 P 07/21/17 8.0 0.11 0.13
P 170721P00008500 P 07/21/17 8.5 0.21 0.26
P 170721P00009000 P 07/21/17 9.0 0.46 0.49
P 170721P00009500 P 07/21/17 9.5 0.75 0.81
P 170721P00010000 P 07/21/17 10.0 1.17 1.24
P 170721P00010500 P 07/21/17 10.5 1.56 1.70
P 170721P00011000 P 07/21/17 11.0 2.03 2.18
P 170721P00011500 P 07/21/17 11.5 2.51 2.67
P 170721P00012000 P 07/21/17 12.0 3.00 3.20
P 170721P00012500 P 07/21/17 12.5 3.50 3.70
P 170721P00013000 P 07/21/17 13.0 4.00 4.20
P 170721P00013500 P 07/21/17 13.5 4.50 4.65
P 170721P00014000 P 07/21/17 14.0 5.00 5.15
P 170721P00015000 P 07/21/17 15.0 6.00 6.15
P 170721P00016000 P 07/21/17 16.0 6.95 7.15
P 170721P00017000 P 07/21/17 17.0 8.00 8.20
P 170721P00018000 P 07/21/17 18.0 8.95 9.20
P 170728C00002500 C 07/28/17 2.5 6.25 6.60
P 170728C00003000 C 07/28/17 3.0 5.80 6.10
P 170728C00003500 C 07/28/17 3.5 3.80 5.70
P 170728C00004000 C 07/28/17 4.0 4.25 5.20
P 170728C00004500 C 07/28/17 4.5 4.30 5.80
P 170728C00005000 C 07/28/17 5.0 2.99 4.10
P 170728C00005500 C 07/28/17 5.5 3.35 3.55
P 170728C00006000 C 07/28/17 6.0 2.83 3.05
P 170728C00006500 C 07/28/17 6.5 2.34 2.56
P 170728C00007000 C 07/28/17 7.0 1.89 2.09
P 170728C00007500 C 07/28/17 7.5 1.46 1.62
P 170728C00008000 C 07/28/17 8.0 1.07 1.22
P 170728C00008500 C 07/28/17 8.5 0.73 0.91
P 170728C00009000 C 07/28/17 9.0 0.49 0.58
P 170728C00009500 C 07/28/17 9.5 0.32 0.40
P 170728C00010000 C 07/28/17 10.0 0.20 0.29
P 170728C00010500 C 07/28/17 10.5 0.11 0.18
P 170728C00011000 C 07/28/17 11.0 0.07 0.13
P 170728C00011500 C 07/28/17 11.5 0.00 0.23
P 170728C00012000 C 07/28/17 12.0 0.00 0.07
P 170728C00012500 C 07/28/17 12.5 0.00 0.24
P 170728C00013000 C 07/28/17 13.0 0.00 0.05
P 170728C00013500 C 07/28/17 13.5 0.00 0.26
P 170728P00002500 P 07/28/17 2.5 0.00 0.24
P 170728P00003000 P 07/28/17 3.0 0.00 0.18
P 170728P00003500 P 07/28/17 3.5 0.00 0.23
P 170728P00004000 P 07/28/17 4.0 0.00 0.24
P 170728P00004500 P 07/28/17 4.5 0.00 0.20
P 170728P00005000 P 07/28/17 5.0 0.00 0.17
P 170728P00005500 P 07/28/17 5.5 0.00 0.22
P 170728P00006000 P 07/28/17 6.0 0.00 0.05
P 170728P00006500 P 07/28/17 6.5 0.00 0.20
P 170728P00007000 P 07/28/17 7.0 0.05 0.08
P 170728P00007500 P 07/28/17 7.5 0.10 0.15
P 170728P00008000 P 07/28/17 8.0 0.19 0.26
P 170728P00008500 P 07/28/17 8.5 0.34 0.43
P 170728P00009000 P 07/28/17 9.0 0.57 0.68
P 170728P00009500 P 07/28/17 9.5 0.83 1.02
P 170728P00010000 P 07/28/17 10.0 1.16 1.40
P 170728P00010500 P 07/28/17 10.5 1.64 1.79
P 170728P00011000 P 07/28/17 11.0 2.01 2.25
P 170728P00011500 P 07/28/17 11.5 2.50 2.74
P 170728P00012000 P 07/28/17 12.0 2.98 3.35
P 170728P00012500 P 07/28/17 12.5 3.50 3.70
P 170728P00013000 P 07/28/17 13.0 3.95 4.35
P 170728P00013500 P 07/28/17 13.5 4.25 4.70
P 170804C00002500 C 08/04/17 2.5 6.05 6.70
P 170804C00003000 C 08/04/17 3.0 5.60 6.45
P 170804C00003500 C 08/04/17 3.5 5.15 5.75
P 170804C00004000 C 08/04/17 4.0 4.60 5.35
P 170804C00004500 C 08/04/17 4.5 4.15 4.60
P 170804C00005000 C 08/04/17 5.0 3.85 4.10
P 170804C00005500 C 08/04/17 5.5 3.35 3.75
P 170804C00006000 C 08/04/17 6.0 2.83 4.05
P 170804C00006500 C 08/04/17 6.5 2.38 2.52
P 170804C00007000 C 08/04/17 7.0 1.91 2.10
P 170804C00007500 C 08/04/17 7.5 1.50 2.19
P 170804C00008000 C 08/04/17 8.0 1.14 1.28
P 170804C00008500 C 08/04/17 8.5 0.81 0.94
P 170804C00009000 C 08/04/17 9.0 0.54 0.70
P 170804C00009500 C 08/04/17 9.5 0.40 0.47
P 170804C00010000 C 08/04/17 10.0 0.24 0.36
P 170804C00010500 C 08/04/17 10.5 0.15 0.23
P 170804C00011000 C 08/04/17 11.0 0.09 0.18
P 170804C00011500 C 08/04/17 11.5 0.05 0.21
P 170804C00012000 C 08/04/17 12.0 0.00 0.10
P 170804C00012500 C 08/04/17 12.5 0.00 0.22
P 170804P00002500 P 08/04/17 2.5 0.00 0.22
P 170804P00003000 P 08/04/17 3.0 0.00 0.24
P 170804P00003500 P 08/04/17 3.5 0.00 0.23
P 170804P00004000 P 08/04/17 4.0 0.00 0.23
P 170804P00004500 P 08/04/17 4.5 0.00 0.21
P 170804P00005000 P 08/04/17 5.0 0.00 0.05
P 170804P00005500 P 08/04/17 5.5 0.00 0.23
P 170804P00006000 P 08/04/17 6.0 0.00 0.06
P 170804P00006500 P 08/04/17 6.5 0.03 0.17
P 170804P00007000 P 08/04/17 7.0 0.07 0.13
P 170804P00007500 P 08/04/17 7.5 0.14 0.21
P 170804P00008000 P 08/04/17 8.0 0.25 0.32
P 170804P00008500 P 08/04/17 8.5 0.42 0.52
P 170804P00009000 P 08/04/17 9.0 0.66 0.75
P 170804P00009500 P 08/04/17 9.5 0.94 1.08
P 170804P00010000 P 08/04/17 10.0 1.29 1.43
P 170804P00010500 P 08/04/17 10.5 1.63 1.83
P 170804P00011000 P 08/04/17 11.0 2.07 2.25
P 170804P00011500 P 08/04/17 11.5 1.68 2.75
P 170804P00012000 P 08/04/17 12.0 2.89 3.20
P 170804P00012500 P 08/04/17 12.5 3.35 3.70
P 170818C00001000 C 08/18/17 1.0 7.90 8.00
P 170818C00002000 C 08/18/17 2.0 6.90 7.00
P 170818C00003000 C 08/18/17 3.0 5.90 6.00
P 170818C00004000 C 08/18/17 4.0 4.90 5.00
P 170818C00005000 C 08/18/17 5.0 3.90 4.00
P 170818C00006000 C 08/18/17 6.0 2.92 2.99
P 170818C00007000 C 08/18/17 7.0 2.01 2.09
P 170818C00008000 C 08/18/17 8.0 1.26 1.34
P 170818C00009000 C 08/18/17 9.0 0.70 0.76
P 170818C00010000 C 08/18/17 10.0 0.35 0.38
P 170818C00011000 C 08/18/17 11.0 0.15 0.18
P 170818C00012000 C 08/18/17 12.0 0.07 0.09
P 170818C00013000 C 08/18/17 13.0 0.03 0.05
P 170818C00014000 C 08/18/17 14.0 0.02 0.04
P 170818C00015000 C 08/18/17 15.0 0.00 0.06
P 170818P00001000 P 08/18/17 1.0 0.00 0.05
P 170818P00002000 P 08/18/17 2.0 0.00 0.05
P 170818P00003000 P 08/18/17 3.0 0.00 0.16
P 170818P00004000 P 08/18/17 4.0 0.00 0.04
P 170818P00005000 P 08/18/17 5.0 0.00 0.05
P 170818P00006000 P 08/18/17 6.0 0.03 0.06
P 170818P00007000 P 08/18/17 7.0 0.12 0.14
P 170818P00008000 P 08/18/17 8.0 0.35 0.38
P 170818P00009000 P 08/18/17 9.0 0.78 0.82
P 170818P00010000 P 08/18/17 10.0 1.41 1.47
P 170818P00011000 P 08/18/17 11.0 2.17 2.27
P 170818P00012000 P 08/18/17 12.0 3.05 3.20
P 170818P00013000 P 08/18/17 13.0 4.00 4.15
P 170818P00014000 P 08/18/17 14.0 5.00 5.15
P 170818P00015000 P 08/18/17 15.0 6.00 6.20
P 170915C00003000 C 09/15/17 3.0 5.80 6.00
P 170915C00004000 C 09/15/17 4.0 4.85 5.00
P 170915C00005000 C 09/15/17 5.0 3.90 4.00
P 170915C00006000 C 09/15/17 6.0 2.95 3.05
P 170915C00007000 C 09/15/17 7.0 2.09 2.16
P 170915C00008000 C 09/15/17 8.0 1.37 1.42
P 170915C00009000 C 09/15/17 9.0 0.82 0.86
P 170915C00010000 C 09/15/17 10.0 0.45 0.46
P 170915C00011000 C 09/15/17 11.0 0.20 0.26
P 170915C00012000 C 09/15/17 12.0 0.09 0.12
P 170915C00013000 C 09/15/17 13.0 0.05 0.07
P 170915C00014000 C 09/15/17 14.0 0.01 0.05
P 170915C00015000 C 09/15/17 15.0 0.00 0.04
P 170915C00016000 C 09/15/17 16.0 0.00 0.03
P 170915C00017000 C 09/15/17 17.0 0.00 0.04
P 170915C00018000 C 09/15/17 18.0 0.00 0.02
P 170915C00019000 C 09/15/17 19.0 0.00 0.04
P 170915C00020000 C 09/15/17 20.0 0.00 0.03
P 170915C00021000 C 09/15/17 21.0 0.00 0.02
P 170915C00022000 C 09/15/17 22.0 0.00 0.02
P 170915C00023000 C 09/15/17 23.0 0.00 0.04
P 170915C00024000 C 09/15/17 24.0 0.00 0.03
P 170915C00025000 C 09/15/17 25.0 0.00 0.03
P 170915C00026000 C 09/15/17 26.0 0.00 0.04
P 170915P00003000 P 09/15/17 3.0 0.00 0.04
P 170915P00004000 P 09/15/17 4.0 0.00 0.03
P 170915P00005000 P 09/15/17 5.0 0.01 0.04
P 170915P00006000 P 09/15/17 6.0 0.06 0.09
P 170915P00007000 P 09/15/17 7.0 0.19 0.22
P 170915P00008000 P 09/15/17 8.0 0.46 0.50
P 170915P00009000 P 09/15/17 9.0 0.91 0.94
P 170915P00010000 P 09/15/17 10.0 1.52 1.58
P 170915P00011000 P 09/15/17 11.0 2.23 2.35
P 170915P00012000 P 09/15/17 12.0 3.10 3.25
P 170915P00013000 P 09/15/17 13.0 4.05 4.20
P 170915P00014000 P 09/15/17 14.0 5.00 5.15
P 170915P00015000 P 09/15/17 15.0 6.00 6.15
P 170915P00016000 P 09/15/17 16.0 7.00 7.15
P 170915P00017000 P 09/15/17 17.0 7.95 8.20
P 170915P00018000 P 09/15/17 18.0 8.95 9.20
P 170915P00019000 P 09/15/17 19.0 9.95 10.20
P 170915P00020000 P 09/15/17 20.0 10.95 11.15
P 170915P00021000 P 09/15/17 21.0 11.95 12.15
P 170915P00022000 P 09/15/17 22.0 12.95 13.15
P 170915P00023000 P 09/15/17 23.0 13.95 14.15
P 170915P00024000 P 09/15/17 24.0 14.95 15.20
P 170915P00025000 P 09/15/17 25.0 15.95 16.15
P 170915P00026000 P 09/15/17 26.0 16.95 17.15
P 171215C00003000 C 12/15/17 3.0 5.80 6.00
P 171215C00004000 C 12/15/17 4.0 4.80 5.00
P 171215C00005000 C 12/15/17 5.0 3.95 4.10
P 171215C00006000 C 12/15/17 6.0 3.05 3.25
P 171215C00007000 C 12/15/17 7.0 2.34 2.50
P 171215C00008000 C 12/15/17 8.0 1.69 1.83
P 171215C00009000 C 12/15/17 9.0 1.18 1.26
P 171215C00010000 C 12/15/17 10.0 0.78 0.86
P 171215C00011000 C 12/15/17 11.0 0.50 0.55
P 171215C00012000 C 12/15/17 12.0 0.29 0.35
P 171215C00013000 C 12/15/17 13.0 0.16 0.21
P 171215C00014000 C 12/15/17 14.0 0.10 0.14
P 171215C00015000 C 12/15/17 15.0 0.04 0.09
P 171215C00016000 C 12/15/17 16.0 0.00 0.05
P 171215C00017000 C 12/15/17 17.0 0.00 0.05
P 171215C00018000 C 12/15/17 18.0 0.00 0.04
P 171215C00019000 C 12/15/17 19.0 0.00 0.04
P 171215C00020000 C 12/15/17 20.0 0.00 0.04
P 171215P00003000 P 12/15/17 3.0 0.01 0.06
P 171215P00004000 P 12/15/17 4.0 0.00 0.07
P 171215P00005000 P 12/15/17 5.0 0.09 0.13
P 171215P00006000 P 12/15/17 6.0 0.24 0.28
P 171215P00007000 P 12/15/17 7.0 0.50 0.54
P 171215P00008000 P 12/15/17 8.0 0.83 0.90
P 171215P00009000 P 12/15/17 9.0 1.30 1.37
P 171215P00010000 P 12/15/17 10.0 1.85 1.96
P 171215P00011000 P 12/15/17 11.0 2.54 2.67
P 171215P00012000 P 12/15/17 12.0 3.35 3.45
P 171215P00013000 P 12/15/17 13.0 4.15 4.30
P 171215P00014000 P 12/15/17 14.0 5.10 5.25
P 171215P00015000 P 12/15/17 15.0 6.00 6.25
P 171215P00016000 P 12/15/17 16.0 7.00 7.20
P 171215P00017000 P 12/15/17 17.0 8.00 8.15
P 171215P00018000 P 12/15/17 18.0 8.95 9.20
P 171215P00019000 P 12/15/17 19.0 9.95 10.15
P 171215P00020000 P 12/15/17 20.0 10.95 11.20
P 180119C00003000 C 01/19/18 3.0 5.80 6.05
P 180119C00004000 C 01/19/18 4.0 4.85 5.05
P 180119C00005000 C 01/19/18 5.0 3.95 4.10
P 180119C00006000 C 01/19/18 6.0 3.10 3.30
P 180119C00007000 C 01/19/18 7.0 2.33 2.51
P 180119C00008000 C 01/19/18 8.0 1.71 1.87
P 180119C00009000 C 01/19/18 9.0 1.25 1.34
P 180119C00010000 C 01/19/18 10.0 0.84 0.93
P 180119C00011000 C 01/19/18 11.0 0.54 0.64
P 180119C00012000 C 01/19/18 12.0 0.36 0.43
P 180119C00013000 C 01/19/18 13.0 0.23 0.29
P 180119C00014000 C 01/19/18 14.0 0.14 0.21
P 180119C00015000 C 01/19/18 15.0 0.09 0.13
P 180119C00016000 C 01/19/18 16.0 0.05 0.10
P 180119C00017000 C 01/19/18 17.0 0.00 0.08
P 180119C00018000 C 01/19/18 18.0 0.00 0.06
P 180119C00019000 C 01/19/18 19.0 0.00 0.06
P 180119C00020000 C 01/19/18 20.0 0.00 0.06
P 180119C00022000 C 01/19/18 22.0 0.00 0.04
P 180119C00025000 C 01/19/18 25.0 0.00 0.04
P 180119C00030000 C 01/19/18 30.0 0.00 0.05
P 180119P00003000 P 01/19/18 3.0 0.00 0.05
P 180119P00004000 P 01/19/18 4.0 0.04 0.09
P 180119P00005000 P 01/19/18 5.0 0.12 0.17
P 180119P00006000 P 01/19/18 6.0 0.27 0.33
P 180119P00007000 P 01/19/18 7.0 0.54 0.61
P 180119P00008000 P 01/19/18 8.0 0.89 1.00
P 180119P00009000 P 01/19/18 9.0 1.37 1.51
P 180119P00010000 P 01/19/18 10.0 1.95 2.11
P 180119P00011000 P 01/19/18 11.0 2.60 2.83
P 180119P00012000 P 01/19/18 12.0 3.35 3.60
P 180119P00013000 P 01/19/18 13.0 4.25 4.40
P 180119P00014000 P 01/19/18 14.0 5.10 5.35
P 180119P00015000 P 01/19/18 15.0 6.10 6.25
P 180119P00016000 P 01/19/18 16.0 7.05 7.25
P 180119P00017000 P 01/19/18 17.0 8.00 8.20
P 180119P00018000 P 01/19/18 18.0 9.00 9.20
P 180119P00019000 P 01/19/18 19.0 9.95 10.20
P 180119P00020000 P 01/19/18 20.0 10.95 11.20
P 180119P00022000 P 01/19/18 22.0 12.65 13.20
P 180119P00025000 P 01/19/18 25.0 15.70 16.15
P 180119P00030000 P 01/19/18 30.0 20.95 21.20
P 190118C00003000 C 01/18/19 3.0 5.75 6.25
P 190118C00005000 C 01/18/19 5.0 4.20 4.60
P 190118C00008000 C 01/18/19 8.0 2.29 2.71
P 190118C00010000 C 01/18/19 10.0 1.65 1.78
P 190118C00012000 C 01/18/19 12.0 0.97 1.19
P 190118C00015000 C 01/18/19 15.0 0.46 0.58
P 190118C00017000 C 01/18/19 17.0 0.24 0.40
P 190118C00020000 C 01/18/19 20.0 0.00 0.24
P 190118C00022000 C 01/18/19 22.0 0.05 0.23
P 190118C00025000 C 01/18/19 25.0 0.00 0.11
P 190118P00003000 P 01/18/19 3.0 0.16 0.26
P 190118P00005000 P 01/18/19 5.0 0.54 0.66
P 190118P00008000 P 01/18/19 8.0 1.61 1.92
P 190118P00010000 P 01/18/19 10.0 2.60 2.91
P 190118P00012000 P 01/18/19 12.0 4.05 4.25
P 190118P00015000 P 01/18/19 15.0 6.35 6.70
P 190118P00017000 P 01/18/19 17.0 8.15 8.45
P 190118P00020000 P 01/18/19 20.0 11.00 11.35
P 190118P00022000 P 01/18/19 22.0 12.80 13.40
P 190118P00025000 P 01/18/19 25.0 15.90 16.20

OPRA data is delayed 15 minutes.