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 (2016-11-11)Premium Content

Pandora Media Inc (P)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 161209C00005500 C 12/09/16 5.5 5.70 9.95
P 161209C00006500 C 12/09/16 6.5 4.50 9.05
P 161209C00007000 C 12/09/16 7.0 4.05 8.55
P 161209C00007500 C 12/09/16 7.5 3.50 8.10
P 161209C00008000 C 12/09/16 8.0 3.00 7.45
P 161209C00008500 C 12/09/16 8.5 2.50 6.95
P 161209C00009000 C 12/09/16 9.0 2.18 6.40
P 161209C00009500 C 12/09/16 9.5 1.54 6.10
P 161209C00010000 C 12/09/16 10.0 1.31 5.45
P 161209C00010500 C 12/09/16 10.5 0.82 4.95
P 161209C00011000 C 12/09/16 11.0 2.22 2.56
P 161209C00011500 C 12/09/16 11.5 1.78 2.22
P 161209C00012000 C 12/09/16 12.0 1.08 1.76
P 161209C00012500 C 12/09/16 12.5 1.00 1.23
P 161209C00013000 C 12/09/16 13.0 0.71 1.00
P 161209C00013500 C 12/09/16 13.5 0.55 0.62
P 161209C00014000 C 12/09/16 14.0 0.40 0.48
P 161209C00014500 C 12/09/16 14.5 0.20 0.45
P 161209C00015000 C 12/09/16 15.0 0.16 0.23
P 161209C00015500 C 12/09/16 15.5 0.08 0.25
P 161209C00016000 C 12/09/16 16.0 0.05 0.25
P 161209C00016500 C 12/09/16 16.5 0.03 0.25
P 161209C00017000 C 12/09/16 17.0 0.02 0.25
P 161209C00017500 C 12/09/16 17.5 0.00 0.25
P 161209C00018000 C 12/09/16 18.0 0.00 0.25
P 161209C00018500 C 12/09/16 18.5 0.00 0.25
P 161209C00019000 C 12/09/16 19.0 0.01 0.25
P 161209C00019500 C 12/09/16 19.5 0.00 0.25
P 161209C00020000 C 12/09/16 20.0 0.00 0.25
P 161209C00020500 C 12/09/16 20.5 0.00 0.25
P 161209P00005500 P 12/09/16 5.5 0.00 2.13
P 161209P00006500 P 12/09/16 6.5 0.00 4.70
P 161209P00007000 P 12/09/16 7.0 0.00 2.54
P 161209P00007500 P 12/09/16 7.5 0.00 4.75
P 161209P00008000 P 12/09/16 8.0 0.00 2.52
P 161209P00008500 P 12/09/16 8.5 0.00 0.94
P 161209P00009000 P 12/09/16 9.0 0.00 0.03
P 161209P00009500 P 12/09/16 9.5 0.00 0.02
P 161209P00010000 P 12/09/16 10.0 0.00 0.05
P 161209P00010500 P 12/09/16 10.5 0.00 0.06
P 161209P00011000 P 12/09/16 11.0 0.04 0.09
P 161209P00011500 P 12/09/16 11.5 0.05 0.12
P 161209P00012000 P 12/09/16 12.0 0.18 0.20
P 161209P00012500 P 12/09/16 12.5 0.30 0.44
P 161209P00013000 P 12/09/16 13.0 0.35 0.60
P 161209P00013500 P 12/09/16 13.5 0.67 0.87
P 161209P00014000 P 12/09/16 14.0 0.85 1.26
P 161209P00014500 P 12/09/16 14.5 1.18 1.68
P 161209P00015000 P 12/09/16 15.0 1.65 2.10
P 161209P00015500 P 12/09/16 15.5 1.98 2.55
P 161209P00016000 P 12/09/16 16.0 2.43 3.05
P 161209P00016500 P 12/09/16 16.5 0.90 5.50
P 161209P00017000 P 12/09/16 17.0 1.45 6.00
P 161209P00017500 P 12/09/16 17.5 1.95 6.50
P 161209P00018000 P 12/09/16 18.0 2.45 7.00
P 161209P00018500 P 12/09/16 18.5 2.95 7.50
P 161209P00019000 P 12/09/16 19.0 3.50 8.00
P 161209P00019500 P 12/09/16 19.5 3.95 8.50
P 161209P00020000 P 12/09/16 20.0 4.45 9.00
P 161209P00020500 P 12/09/16 20.5 5.15 9.35
P 161216C00001000 C 12/16/16 1.0 10.20 14.45
P 161216C00002000 C 12/16/16 2.0 9.00 13.40
P 161216C00003000 C 12/16/16 3.0 8.00 12.50
P 161216C00004000 C 12/16/16 4.0 7.05 11.55
P 161216C00004500 C 12/16/16 4.5 6.50 11.05
P 161216C00005000 C 12/16/16 5.0 6.20 10.45
P 161216C00005500 C 12/16/16 5.5 5.50 10.15
P 161216C00006000 C 12/16/16 6.0 5.00 9.45
P 161216C00006500 C 12/16/16 6.5 4.50 8.95
P 161216C00007000 C 12/16/16 7.0 4.20 8.45
P 161216C00007500 C 12/16/16 7.5 3.55 8.25
P 161216C00008000 C 12/16/16 8.0 3.15 7.45
P 161216C00008500 C 12/16/16 8.5 2.50 6.95
P 161216C00009000 C 12/16/16 9.0 3.30 6.45
P 161216C00009500 C 12/16/16 9.5 1.83 5.95
P 161216C00010000 C 12/16/16 10.0 1.35 5.50
P 161216C00010500 C 12/16/16 10.5 0.87 5.00
P 161216C00011000 C 12/16/16 11.0 2.31 2.75
P 161216C00011500 C 12/16/16 11.5 1.85 2.30
P 161216C00012000 C 12/16/16 12.0 1.56 2.00
P 161216C00012500 C 12/16/16 12.5 0.85 1.56
P 161216C00013000 C 12/16/16 13.0 0.89 1.13
P 161216C00013500 C 12/16/16 13.5 0.62 0.88
P 161216C00014000 C 12/16/16 14.0 0.32 0.62
P 161216C00014500 C 12/16/16 14.5 0.21 0.50
P 161216C00015000 C 12/16/16 15.0 0.16 0.40
P 161216C00015500 C 12/16/16 15.5 0.18 0.30
P 161216C00016000 C 12/16/16 16.0 0.12 0.28
P 161216C00016500 C 12/16/16 16.5 0.08 0.25
P 161216C00017000 C 12/16/16 17.0 0.06 0.25
P 161216C00017500 C 12/16/16 17.5 0.04 0.25
P 161216C00018000 C 12/16/16 18.0 0.03 0.14
P 161216C00018500 C 12/16/16 18.5 0.03 0.25
P 161216C00019000 C 12/16/16 19.0 0.02 0.15
P 161216C00019500 C 12/16/16 19.5 0.02 0.25
P 161216C00020000 C 12/16/16 20.0 0.02 0.25
P 161216C00021000 C 12/16/16 21.0 0.01 0.24
P 161216C00022000 C 12/16/16 22.0 0.01 0.25
P 161216C00023000 C 12/16/16 23.0 0.01 0.25
P 161216C00024000 C 12/16/16 24.0 0.00 0.24
P 161216P00001000 P 12/16/16 1.0 0.00 2.13
P 161216P00002000 P 12/16/16 2.0 0.00 2.13
P 161216P00003000 P 12/16/16 3.0 0.00 2.13
P 161216P00004000 P 12/16/16 4.0 0.00 2.51
P 161216P00004500 P 12/16/16 4.5 0.00 2.13
P 161216P00005000 P 12/16/16 5.0 0.00 2.52
P 161216P00005500 P 12/16/16 5.5 0.00 2.13
P 161216P00006000 P 12/16/16 6.0 0.00 0.02
P 161216P00006500 P 12/16/16 6.5 0.00 2.13
P 161216P00007000 P 12/16/16 7.0 0.00 2.13
P 161216P00007500 P 12/16/16 7.5 0.00 2.13
P 161216P00008000 P 12/16/16 8.0 0.00 0.04
P 161216P00008500 P 12/16/16 8.5 0.00 0.02
P 161216P00009000 P 12/16/16 9.0 0.01 0.05
P 161216P00009500 P 12/16/16 9.5 0.00 0.05
P 161216P00010000 P 12/16/16 10.0 0.05 0.10
P 161216P00010500 P 12/16/16 10.5 0.04 0.13
P 161216P00011000 P 12/16/16 11.0 0.11 0.15
P 161216P00011500 P 12/16/16 11.5 0.07 0.21
P 161216P00012000 P 12/16/16 12.0 0.25 0.31
P 161216P00012500 P 12/16/16 12.5 0.35 0.56
P 161216P00013000 P 12/16/16 13.0 0.55 0.65
P 161216P00013500 P 12/16/16 13.5 0.85 1.06
P 161216P00014000 P 12/16/16 14.0 1.04 1.37
P 161216P00014500 P 12/16/16 14.5 1.39 1.78
P 161216P00015000 P 12/16/16 15.0 1.74 2.19
P 161216P00015500 P 12/16/16 15.5 2.22 2.62
P 161216P00016000 P 12/16/16 16.0 2.57 3.05
P 161216P00016500 P 12/16/16 16.5 3.00 3.55
P 161216P00017000 P 12/16/16 17.0 2.95 4.60
P 161216P00017500 P 12/16/16 17.5 1.95 6.50
P 161216P00018000 P 12/16/16 18.0 2.65 6.80
P 161216P00018500 P 12/16/16 18.5 2.95 7.50
P 161216P00019000 P 12/16/16 19.0 3.50 8.00
P 161216P00019500 P 12/16/16 19.5 4.10 8.50
P 161216P00020000 P 12/16/16 20.0 4.50 9.00
P 161216P00021000 P 12/16/16 21.0 5.55 10.00
P 161216P00022000 P 12/16/16 22.0 6.45 11.00
P 161216P00023000 P 12/16/16 23.0 7.45 12.00
P 161216P00024000 P 12/16/16 24.0 8.60 12.80
P 161223C00003500 C 12/23/16 3.5 7.70 11.95
P 161223C00004000 C 12/23/16 4.0 7.00 11.60
P 161223C00004500 C 12/23/16 4.5 6.50 11.00
P 161223C00005000 C 12/23/16 5.0 6.00 10.60
P 161223C00005500 C 12/23/16 5.5 5.50 10.00
P 161223C00006000 C 12/23/16 6.0 5.05 9.60
P 161223C00006500 C 12/23/16 6.5 4.50 9.05
P 161223C00007000 C 12/23/16 7.0 4.00 8.60
P 161223C00007500 C 12/23/16 7.5 3.50 8.05
P 161223C00008000 C 12/23/16 8.0 3.15 7.60
P 161223C00008500 C 12/23/16 8.5 2.50 7.25
P 161223C00009000 C 12/23/16 9.0 2.05 6.65
P 161223C00009500 C 12/23/16 9.5 1.64 6.15
P 161223C00010000 C 12/23/16 10.0 1.37 5.50
P 161223C00010500 C 12/23/16 10.5 2.36 3.75
P 161223C00011000 C 12/23/16 11.0 2.33 2.74
P 161223C00011500 C 12/23/16 11.5 1.92 2.41
P 161223C00012000 C 12/23/16 12.0 1.59 1.90
P 161223C00012500 C 12/23/16 12.5 1.25 1.66
P 161223C00013000 C 12/23/16 13.0 1.00 1.33
P 161223C00013500 C 12/23/16 13.5 0.75 1.06
P 161223C00014000 C 12/23/16 14.0 0.57 0.82
P 161223C00014500 C 12/23/16 14.5 0.40 0.67
P 161223C00015000 C 12/23/16 15.0 0.29 0.53
P 161223C00015500 C 12/23/16 15.5 0.21 0.45
P 161223C00016000 C 12/23/16 16.0 0.04 0.40
P 161223C00016500 C 12/23/16 16.5 0.03 0.36
P 161223C00017000 C 12/23/16 17.0 0.02 0.31
P 161223C00017500 C 12/23/16 17.5 0.01 2.23
P 161223C00018000 C 12/23/16 18.0 0.01 0.27
P 161223C00018500 C 12/23/16 18.5 0.00 2.20
P 161223C00019000 C 12/23/16 19.0 0.00 0.28
P 161223C00019500 C 12/23/16 19.5 0.00 2.18
P 161223C00020000 C 12/23/16 20.0 0.00 0.91
P 161223C00020500 C 12/23/16 20.5 0.00 0.25
P 161223P00003500 P 12/23/16 3.5 0.00 3.25
P 161223P00004000 P 12/23/16 4.0 0.00 4.45
P 161223P00004500 P 12/23/16 4.5 0.00 4.45
P 161223P00005000 P 12/23/16 5.0 0.00 3.25
P 161223P00005500 P 12/23/16 5.5 0.00 4.40
P 161223P00006000 P 12/23/16 6.0 0.00 2.42
P 161223P00006500 P 12/23/16 6.5 0.00 4.40
P 161223P00007000 P 12/23/16 7.0 0.00 2.43
P 161223P00007500 P 12/23/16 7.5 0.00 4.35
P 161223P00008000 P 12/23/16 8.0 0.00 0.25
P 161223P00008500 P 12/23/16 8.5 0.00 0.25
P 161223P00009000 P 12/23/16 9.0 0.00 0.25
P 161223P00009500 P 12/23/16 9.5 0.00 0.25
P 161223P00010000 P 12/23/16 10.0 0.02 0.25
P 161223P00010500 P 12/23/16 10.5 0.04 0.25
P 161223P00011000 P 12/23/16 11.0 0.09 0.20
P 161223P00011500 P 12/23/16 11.5 0.16 0.37
P 161223P00012000 P 12/23/16 12.0 0.25 0.50
P 161223P00012500 P 12/23/16 12.5 0.38 0.62
P 161223P00013000 P 12/23/16 13.0 0.70 0.87
P 161223P00013500 P 12/23/16 13.5 0.82 1.14
P 161223P00014000 P 12/23/16 14.0 1.11 1.46
P 161223P00014500 P 12/23/16 14.5 1.43 1.85
P 161223P00015000 P 12/23/16 15.0 1.79 2.24
P 161223P00015500 P 12/23/16 15.5 2.15 2.66
P 161223P00016000 P 12/23/16 16.0 0.79 5.05
P 161223P00016500 P 12/23/16 16.5 1.23 5.50
P 161223P00017000 P 12/23/16 17.0 1.50 6.20
P 161223P00017500 P 12/23/16 17.5 2.00 6.50
P 161223P00018000 P 12/23/16 18.0 2.50 7.00
P 161223P00018500 P 12/23/16 18.5 2.90 7.50
P 161223P00019000 P 12/23/16 19.0 3.35 8.00
P 161223P00019500 P 12/23/16 19.5 3.90 8.50
P 161223P00020000 P 12/23/16 20.0 4.35 9.00
P 161223P00020500 P 12/23/16 20.5 5.25 9.20
P 161230C00003000 C 12/30/16 3.0 8.20 12.45
P 161230C00003500 C 12/30/16 3.5 7.55 12.15
P 161230C00004000 C 12/30/16 4.0 7.00 11.50
P 161230C00004500 C 12/30/16 4.5 6.55 11.15
P 161230C00005000 C 12/30/16 5.0 6.00 10.50
P 161230C00005500 C 12/30/16 5.5 5.55 10.15
P 161230C00006000 C 12/30/16 6.0 5.05 9.60
P 161230C00006500 C 12/30/16 6.5 4.55 9.25
P 161230C00007000 C 12/30/16 7.0 4.20 8.65
P 161230C00007500 C 12/30/16 7.5 3.50 8.05
P 161230C00008000 C 12/30/16 8.0 3.00 7.65
P 161230C00008500 C 12/30/16 8.5 2.50 7.10
P 161230C00009000 C 12/30/16 9.0 2.34 6.50
P 161230C00009500 C 12/30/16 9.5 1.50 6.10
P 161230C00010000 C 12/30/16 10.0 2.50 4.00
P 161230C00010500 C 12/30/16 10.5 2.72 3.35
P 161230C00011000 C 12/30/16 11.0 2.38 2.89
P 161230C00011500 C 12/30/16 11.5 1.99 2.45
P 161230C00012000 C 12/30/16 12.0 1.32 2.07
P 161230C00012500 C 12/30/16 12.5 1.30 1.71
P 161230C00013000 C 12/30/16 13.0 1.01 1.37
P 161230C00013500 C 12/30/16 13.5 0.78 1.13
P 161230C00014000 C 12/30/16 14.0 0.59 0.91
P 161230C00014500 C 12/30/16 14.5 0.40 0.74
P 161230C00015000 C 12/30/16 15.0 0.30 0.50
P 161230C00015500 C 12/30/16 15.5 0.24 0.48
P 161230C00016000 C 12/30/16 16.0 0.17 0.38
P 161230C00016500 C 12/30/16 16.5 0.13 0.31
P 161230C00017000 C 12/30/16 17.0 0.07 0.26
P 161230C00017500 C 12/30/16 17.5 0.04 0.25
P 161230C00018000 C 12/30/16 18.0 0.02 0.25
P 161230C00018500 C 12/30/16 18.5 0.01 0.25
P 161230C00019000 C 12/30/16 19.0 0.00 0.25
P 161230C00019500 C 12/30/16 19.5 0.00 0.25
P 161230C00020000 C 12/30/16 20.0 0.00 0.25
P 161230C00020500 C 12/30/16 20.5 0.00 0.25
P 161230P00003000 P 12/30/16 3.0 0.00 2.47
P 161230P00003500 P 12/30/16 3.5 0.00 4.45
P 161230P00004000 P 12/30/16 4.0 0.00 4.45
P 161230P00004500 P 12/30/16 4.5 0.00 4.40
P 161230P00005000 P 12/30/16 5.0 0.00 2.47
P 161230P00005500 P 12/30/16 5.5 0.00 4.40
P 161230P00006000 P 12/30/16 6.0 0.00 2.46
P 161230P00006500 P 12/30/16 6.5 0.00 4.40
P 161230P00007000 P 12/30/16 7.0 0.00 2.14
P 161230P00007500 P 12/30/16 7.5 0.00 0.25
P 161230P00008000 P 12/30/16 8.0 0.00 0.25
P 161230P00008500 P 12/30/16 8.5 0.00 0.25
P 161230P00009000 P 12/30/16 9.0 0.00 0.25
P 161230P00009500 P 12/30/16 9.5 0.00 0.21
P 161230P00010000 P 12/30/16 10.0 0.03 0.25
P 161230P00010500 P 12/30/16 10.5 0.06 0.25
P 161230P00011000 P 12/30/16 11.0 0.12 0.31
P 161230P00011500 P 12/30/16 11.5 0.19 0.42
P 161230P00012000 P 12/30/16 12.0 0.30 0.50
P 161230P00012500 P 12/30/16 12.5 0.43 0.73
P 161230P00013000 P 12/30/16 13.0 0.68 0.95
P 161230P00013500 P 12/30/16 13.5 0.85 1.21
P 161230P00014000 P 12/30/16 14.0 1.12 1.53
P 161230P00014500 P 12/30/16 14.5 1.45 1.91
P 161230P00015000 P 12/30/16 15.0 1.81 2.31
P 161230P00015500 P 12/30/16 15.5 2.18 2.74
P 161230P00016000 P 12/30/16 16.0 2.60 3.40
P 161230P00016500 P 12/30/16 16.5 3.00 3.85
P 161230P00017000 P 12/30/16 17.0 3.35 4.10
P 161230P00017500 P 12/30/16 17.5 1.99 6.50
P 161230P00018000 P 12/30/16 18.0 2.50 7.00
P 161230P00018500 P 12/30/16 18.5 3.00 7.50
P 161230P00019000 P 12/30/16 19.0 3.45 8.00
P 161230P00019500 P 12/30/16 19.5 4.15 8.50
P 161230P00020000 P 12/30/16 20.0 4.65 9.00
P 161230P00020500 P 12/30/16 20.5 5.25 9.25
P 170106C00006000 C 01/06/17 6.0 5.25 9.40
P 170106C00006500 C 01/06/17 6.5 4.50 8.95
P 170106C00007000 C 01/06/17 7.0 4.05 8.55
P 170106C00007500 C 01/06/17 7.5 3.55 8.20
P 170106C00008000 C 01/06/17 8.0 3.15 7.55
P 170106C00008500 C 01/06/17 8.5 2.50 7.00
P 170106C00009000 C 01/06/17 9.0 2.10 6.60
P 170106C00009500 C 01/06/17 9.5 1.60 6.15
P 170106C00010000 C 01/06/17 10.0 1.10 5.60
P 170106C00010500 C 01/06/17 10.5 2.82 3.40
P 170106C00011000 C 01/06/17 11.0 2.40 2.90
P 170106C00011500 C 01/06/17 11.5 2.02 2.50
P 170106C00012000 C 01/06/17 12.0 1.66 2.12
P 170106C00012500 C 01/06/17 12.5 1.34 1.77
P 170106C00013000 C 01/06/17 13.0 1.06 1.37
P 170106C00013500 C 01/06/17 13.5 0.83 1.20
P 170106C00014000 C 01/06/17 14.0 0.63 0.88
P 170106C00014500 C 01/06/17 14.5 0.48 0.76
P 170106C00015000 C 01/06/17 15.0 0.32 0.48
P 170106C00015500 C 01/06/17 15.5 0.26 0.48
P 170106C00016000 C 01/06/17 16.0 0.18 0.39
P 170106C00016500 C 01/06/17 16.5 0.12 0.31
P 170106C00017000 C 01/06/17 17.0 0.07 0.25
P 170106C00017500 C 01/06/17 17.5 0.05 0.25
P 170106C00018000 C 01/06/17 18.0 0.02 0.25
P 170106C00018500 C 01/06/17 18.5 0.01 0.25
P 170106C00019000 C 01/06/17 19.0 0.00 0.25
P 170106C00019500 C 01/06/17 19.5 0.00 0.25
P 170106C00020000 C 01/06/17 20.0 0.00 0.25
P 170106C00020500 C 01/06/17 20.5 0.00 0.25
P 170106P00006000 P 01/06/17 6.0 0.00 2.13
P 170106P00006500 P 01/06/17 6.5 0.00 4.35
P 170106P00007000 P 01/06/17 7.0 0.00 2.13
P 170106P00007500 P 01/06/17 7.5 0.00 0.04
P 170106P00008000 P 01/06/17 8.0 0.00 0.66
P 170106P00008500 P 01/06/17 8.5 0.00 0.25
P 170106P00009000 P 01/06/17 9.0 0.00 0.25
P 170106P00009500 P 01/06/17 9.5 0.00 0.22
P 170106P00010000 P 01/06/17 10.0 0.03 0.25
P 170106P00010500 P 01/06/17 10.5 0.09 0.27
P 170106P00011000 P 01/06/17 11.0 0.14 0.36
P 170106P00011500 P 01/06/17 11.5 0.22 0.48
P 170106P00012000 P 01/06/17 12.0 0.34 0.62
P 170106P00012500 P 01/06/17 12.5 0.48 0.80
P 170106P00013000 P 01/06/17 13.0 0.68 0.99
P 170106P00013500 P 01/06/17 13.5 0.90 1.28
P 170106P00014000 P 01/06/17 14.0 1.17 1.59
P 170106P00014500 P 01/06/17 14.5 1.49 1.94
P 170106P00015000 P 01/06/17 15.0 1.90 2.33
P 170106P00015500 P 01/06/17 15.5 2.21 2.73
P 170106P00016000 P 01/06/17 16.0 2.80 3.05
P 170106P00016500 P 01/06/17 16.5 3.00 3.60
P 170106P00017000 P 01/06/17 17.0 3.45 4.10
P 170106P00017500 P 01/06/17 17.5 1.95 6.50
P 170106P00018000 P 01/06/17 18.0 2.45 7.00
P 170106P00018500 P 01/06/17 18.5 3.00 7.50
P 170106P00019000 P 01/06/17 19.0 3.60 8.00
P 170106P00019500 P 01/06/17 19.5 3.95 8.50
P 170106P00020000 P 01/06/17 20.0 4.40 9.00
P 170106P00020500 P 01/06/17 20.5 5.35 9.25
P 170113C00007000 C 01/13/17 7.0 4.40 8.30
P 170113C00007500 C 01/13/17 7.5 3.55 8.05
P 170113C00008000 C 01/13/17 8.0 3.00 7.55
P 170113C00008500 C 01/13/17 8.5 2.59 7.10
P 170113C00009000 C 01/13/17 9.0 2.10 6.65
P 170113C00009500 C 01/13/17 9.5 1.64 6.15
P 170113C00010000 C 01/13/17 10.0 1.10 5.65
P 170113C00010500 C 01/13/17 10.5 2.77 3.40
P 170113C00011000 C 01/13/17 11.0 2.38 2.96
P 170113C00011500 C 01/13/17 11.5 2.00 2.56
P 170113C00012000 C 01/13/17 12.0 1.70 2.18
P 170113C00012500 C 01/13/17 12.5 1.38 1.83
P 170113C00013000 C 01/13/17 13.0 1.11 1.37
P 170113C00013500 C 01/13/17 13.5 0.88 1.26
P 170113C00014000 C 01/13/17 14.0 0.70 1.01
P 170113C00014500 C 01/13/17 14.5 0.37 0.82
P 170113C00015000 C 01/13/17 15.0 0.24 0.57
P 170113C00015500 C 01/13/17 15.5 0.14 0.51
P 170113C00016000 C 01/13/17 16.0 0.09 0.40
P 170113C00016500 C 01/13/17 16.5 0.01 0.32
P 170113C00017000 C 01/13/17 17.0 0.08 0.26
P 170113C00017500 C 01/13/17 17.5 0.05 0.25
P 170113C00018000 C 01/13/17 18.0 0.02 0.25
P 170113C00018500 C 01/13/17 18.5 0.00 0.25
P 170113C00019000 C 01/13/17 19.0 0.00 0.25
P 170113C00019500 C 01/13/17 19.5 0.00 0.25
P 170113C00021000 C 01/13/17 21.0 0.00 0.25
P 170113C00021500 C 01/13/17 21.5 0.00 0.25
P 170113P00007000 P 01/13/17 7.0 0.00 0.25
P 170113P00007500 P 01/13/17 7.5 0.00 0.66
P 170113P00008000 P 01/13/17 8.0 0.00 0.05
P 170113P00008500 P 01/13/17 8.5 0.00 0.25
P 170113P00009000 P 01/13/17 9.0 0.05 0.25
P 170113P00009500 P 01/13/17 9.5 0.00 0.25
P 170113P00010000 P 01/13/17 10.0 0.00 0.25
P 170113P00010500 P 01/13/17 10.5 0.13 0.31
P 170113P00011000 P 01/13/17 11.0 0.17 0.41
P 170113P00011500 P 01/13/17 11.5 0.26 0.53
P 170113P00012000 P 01/13/17 12.0 0.38 0.68
P 170113P00012500 P 01/13/17 12.5 0.44 0.86
P 170113P00013000 P 01/13/17 13.0 0.73 1.03
P 170113P00013500 P 01/13/17 13.5 0.95 1.34
P 170113P00014000 P 01/13/17 14.0 1.21 1.65
P 170113P00014500 P 01/13/17 14.5 1.53 2.01
P 170113P00015000 P 01/13/17 15.0 1.88 2.35
P 170113P00015500 P 01/13/17 15.5 2.24 2.76
P 170113P00016000 P 01/13/17 16.0 2.64 3.20
P 170113P00016500 P 01/13/17 16.5 3.00 3.60
P 170113P00017000 P 01/13/17 17.0 3.45 4.10
P 170113P00017500 P 01/13/17 17.5 2.05 6.50
P 170113P00018000 P 01/13/17 18.0 2.50 7.00
P 170113P00018500 P 01/13/17 18.5 2.90 7.50
P 170113P00019000 P 01/13/17 19.0 3.50 8.00
P 170113P00019500 P 01/13/17 19.5 4.00 8.50
P 170113P00021000 P 01/13/17 21.0 5.45 10.00
P 170113P00021500 P 01/13/17 21.5 6.10 10.25
P 170120C00002000 C 01/20/17 2.0 9.20 13.45
P 170120C00003000 C 01/20/17 3.0 8.20 12.45
P 170120C00004000 C 01/20/17 4.0 7.00 11.50
P 170120C00005000 C 01/20/17 5.0 7.20 10.45
P 170120C00006000 C 01/20/17 6.0 5.20 9.45
P 170120C00007000 C 01/20/17 7.0 4.20 8.45
P 170120C00008000 C 01/20/17 8.0 3.35 6.10
P 170120C00009000 C 01/20/17 9.0 3.60 5.10
P 170120C00010000 C 01/20/17 10.0 3.35 3.75
P 170120C00011000 C 01/20/17 11.0 2.57 2.90
P 170120C00012000 C 01/20/17 12.0 1.90 2.00
P 170120C00013000 C 01/20/17 13.0 1.30 1.45
P 170120C00014000 C 01/20/17 14.0 0.70 0.90
P 170120C00015000 C 01/20/17 15.0 0.47 0.55
P 170120C00016000 C 01/20/17 16.0 0.23 0.40
P 170120C00017000 C 01/20/17 17.0 0.13 0.25
P 170120C00018000 C 01/20/17 18.0 0.10 0.24
P 170120C00019000 C 01/20/17 19.0 0.03 0.25
P 170120C00020000 C 01/20/17 20.0 0.02 0.06
P 170120C00021000 C 01/20/17 21.0 0.00 0.35
P 170120C00022000 C 01/20/17 22.0 0.00 0.35
P 170120C00023000 C 01/20/17 23.0 0.00 0.67
P 170120C00024000 C 01/20/17 24.0 0.00 0.25
P 170120C00025000 C 01/20/17 25.0 0.00 0.35
P 170120C00026000 C 01/20/17 26.0 0.00 0.25
P 170120C00027000 C 01/20/17 27.0 0.00 2.14
P 170120C00028000 C 01/20/17 28.0 0.00 4.75
P 170120C00029000 C 01/20/17 29.0 0.00 4.75
P 170120C00030000 C 01/20/17 30.0 0.00 2.13
P 170120C00035000 C 01/20/17 35.0 0.00 0.03
P 170120P00002000 P 01/20/17 2.0 0.00 2.13
P 170120P00003000 P 01/20/17 3.0 0.00 2.12
P 170120P00004000 P 01/20/17 4.0 0.00 2.13
P 170120P00005000 P 01/20/17 5.0 0.00 0.05
P 170120P00006000 P 01/20/17 6.0 0.00 2.14
P 170120P00007000 P 01/20/17 7.0 0.00 0.04
P 170120P00008000 P 01/20/17 8.0 0.05 0.06
P 170120P00009000 P 01/20/17 9.0 0.07 0.25
P 170120P00010000 P 01/20/17 10.0 0.14 0.27
P 170120P00011000 P 01/20/17 11.0 0.28 0.39
P 170120P00012000 P 01/20/17 12.0 0.50 0.60
P 170120P00013000 P 01/20/17 13.0 0.93 1.08
P 170120P00014000 P 01/20/17 14.0 1.30 1.70
P 170120P00015000 P 01/20/17 15.0 1.95 2.38
P 170120P00016000 P 01/20/17 16.0 2.69 3.20
P 170120P00017000 P 01/20/17 17.0 3.50 4.10
P 170120P00018000 P 01/20/17 18.0 2.54 5.30
P 170120P00019000 P 01/20/17 19.0 3.50 8.00
P 170120P00020000 P 01/20/17 20.0 4.60 8.75
P 170120P00021000 P 01/20/17 21.0 5.45 10.00
P 170120P00022000 P 01/20/17 22.0 6.45 10.80
P 170120P00023000 P 01/20/17 23.0 7.45 12.00
P 170120P00024000 P 01/20/17 24.0 8.35 12.80
P 170120P00025000 P 01/20/17 25.0 9.40 13.75
P 170120P00026000 P 01/20/17 26.0 10.45 14.80
P 170120P00027000 P 01/20/17 27.0 11.40 15.80
P 170120P00028000 P 01/20/17 28.0 12.45 17.00
P 170120P00029000 P 01/20/17 29.0 13.45 18.00
P 170120P00030000 P 01/20/17 30.0 14.45 19.00
P 170120P00035000 P 01/20/17 35.0 19.55 23.80
P 170317C00004000 C 03/17/17 4.0 7.20 11.45
P 170317C00005000 C 03/17/17 5.0 8.15 8.70
P 170317C00006000 C 03/17/17 6.0 5.20 9.45
P 170317C00007000 C 03/17/17 7.0 4.05 8.70
P 170317C00008000 C 03/17/17 8.0 3.40 7.35
P 170317C00009000 C 03/17/17 9.0 4.35 4.95
P 170317C00010000 C 03/17/17 10.0 3.60 4.10
P 170317C00011000 C 03/17/17 11.0 2.81 3.30
P 170317C00012000 C 03/17/17 12.0 2.25 2.75
P 170317C00013000 C 03/17/17 13.0 1.80 1.99
P 170317C00014000 C 03/17/17 14.0 1.19 1.55
P 170317C00015000 C 03/17/17 15.0 0.86 1.07
P 170317C00016000 C 03/17/17 16.0 0.51 0.81
P 170317C00017000 C 03/17/17 17.0 0.29 0.45
P 170317C00018000 C 03/17/17 18.0 0.17 0.38
P 170317C00019000 C 03/17/17 19.0 0.10 0.26
P 170317C00020000 C 03/17/17 20.0 0.05 0.20
P 170317C00021000 C 03/17/17 21.0 0.00 0.25
P 170317C00022000 C 03/17/17 22.0 0.00 0.08
P 170317C00023000 C 03/17/17 23.0 0.00 0.94
P 170317C00024000 C 03/17/17 24.0 0.00 0.13
P 170317C00025000 C 03/17/17 25.0 0.00 0.10
P 170317C00026000 C 03/17/17 26.0 0.00 0.86
P 170317C00027000 C 03/17/17 27.0 0.00 1.63
P 170317C00028000 C 03/17/17 28.0 0.00 0.84
P 170317C00029000 C 03/17/17 29.0 0.00 0.35
P 170317P00004000 P 03/17/17 4.0 0.00 0.72
P 170317P00005000 P 03/17/17 5.0 0.00 0.85
P 170317P00006000 P 03/17/17 6.0 0.00 0.13
P 170317P00007000 P 03/17/17 7.0 0.00 0.10
P 170317P00008000 P 03/17/17 8.0 0.10 0.26
P 170317P00009000 P 03/17/17 9.0 0.13 0.38
P 170317P00010000 P 03/17/17 10.0 0.27 0.47
P 170317P00011000 P 03/17/17 11.0 0.51 0.84
P 170317P00012000 P 03/17/17 12.0 0.84 1.10
P 170317P00013000 P 03/17/17 13.0 1.35 1.66
P 170317P00014000 P 03/17/17 14.0 1.77 2.00
P 170317P00015000 P 03/17/17 15.0 2.50 2.83
P 170317P00016000 P 03/17/17 16.0 3.05 3.55
P 170317P00017000 P 03/17/17 17.0 3.85 4.30
P 170317P00018000 P 03/17/17 18.0 4.65 5.15
P 170317P00019000 P 03/17/17 19.0 5.50 6.10
P 170317P00020000 P 03/17/17 20.0 4.50 7.40
P 170317P00021000 P 03/17/17 21.0 5.50 10.00
P 170317P00022000 P 03/17/17 22.0 6.45 11.00
P 170317P00023000 P 03/17/17 23.0 7.50 12.00
P 170317P00024000 P 03/17/17 24.0 8.50 13.00
P 170317P00025000 P 03/17/17 25.0 9.55 14.00
P 170317P00026000 P 03/17/17 26.0 10.45 15.00
P 170317P00027000 P 03/17/17 27.0 11.45 16.00
P 170317P00028000 P 03/17/17 28.0 12.45 17.00
P 170317P00029000 P 03/17/17 29.0 13.40 17.70
P 170616C00004000 C 06/16/17 4.0 7.30 11.45
P 170616C00005000 C 06/16/17 5.0 6.30 10.45
P 170616C00006000 C 06/16/17 6.0 5.35 9.50
P 170616C00007000 C 06/16/17 7.0 4.10 7.30
P 170616C00008000 C 06/16/17 8.0 3.30 7.80
P 170616C00009000 C 06/16/17 9.0 4.50 5.15
P 170616C00010000 C 06/16/17 10.0 3.90 4.55
P 170616C00011000 C 06/16/17 11.0 3.15 3.70
P 170616C00012000 C 06/16/17 12.0 2.52 3.10
P 170616C00013000 C 06/16/17 13.0 2.20 2.38
P 170616C00014000 C 06/16/17 14.0 1.58 2.05
P 170616C00015000 C 06/16/17 15.0 1.03 1.35
P 170616C00016000 C 06/16/17 16.0 0.86 1.15
P 170616C00017000 C 06/16/17 17.0 0.38 0.94
P 170616C00018000 C 06/16/17 18.0 0.20 0.76
P 170616C00019000 C 06/16/17 19.0 0.26 0.52
P 170616C00020000 C 06/16/17 20.0 0.00 0.35
P 170616C00021000 C 06/16/17 21.0 0.00 0.31
P 170616C00022000 C 06/16/17 22.0 0.04 0.25
P 170616P00004000 P 06/16/17 4.0 0.00 0.98
P 170616P00005000 P 06/16/17 5.0 0.00 0.16
P 170616P00006000 P 06/16/17 6.0 0.00 0.25
P 170616P00007000 P 06/16/17 7.0 0.04 0.32
P 170616P00008000 P 06/16/17 8.0 0.19 0.45
P 170616P00009000 P 06/16/17 9.0 0.34 0.72
P 170616P00010000 P 06/16/17 10.0 0.54 0.91
P 170616P00011000 P 06/16/17 11.0 0.83 1.25
P 170616P00012000 P 06/16/17 12.0 1.23 1.67
P 170616P00013000 P 06/16/17 13.0 1.67 2.15
P 170616P00014000 P 06/16/17 14.0 2.21 2.68
P 170616P00015000 P 06/16/17 15.0 2.62 2.95
P 170616P00016000 P 06/16/17 16.0 3.30 3.95
P 170616P00017000 P 06/16/17 17.0 4.15 4.65
P 170616P00018000 P 06/16/17 18.0 4.90 5.45
P 170616P00019000 P 06/16/17 19.0 5.70 6.30
P 170616P00020000 P 06/16/17 20.0 6.55 7.15
P 170616P00021000 P 06/16/17 21.0 7.45 8.75
P 170616P00022000 P 06/16/17 22.0 6.70 10.80
P 180119C00003000 C 01/19/18 3.0 8.00 12.75
P 180119C00005000 C 01/19/18 5.0 7.20 11.00
P 180119C00008000 C 01/19/18 8.0 5.50 6.45
P 180119C00010000 C 01/19/18 10.0 4.20 4.85
P 180119C00012000 C 01/19/18 12.0 3.00 3.45
P 180119C00015000 C 01/19/18 15.0 1.70 2.19
P 180119C00017000 C 01/19/18 17.0 1.15 1.51
P 180119C00020000 C 01/19/18 20.0 0.22 0.80
P 180119C00022000 C 01/19/18 22.0 0.00 1.53
P 180119C00025000 C 01/19/18 25.0 0.00 0.91
P 180119C00030000 C 01/19/18 30.0 0.00 0.29
P 180119P00003000 P 01/19/18 3.0 0.00 0.25
P 180119P00005000 P 01/19/18 5.0 0.03 0.26
P 180119P00008000 P 01/19/18 8.0 0.42 0.81
P 180119P00010000 P 01/19/18 10.0 1.04 1.46
P 180119P00012000 P 01/19/18 12.0 1.84 2.15
P 180119P00015000 P 01/19/18 15.0 3.35 3.60
P 180119P00017000 P 01/19/18 17.0 4.50 5.20
P 180119P00020000 P 01/19/18 20.0 6.80 7.60
P 180119P00022000 P 01/19/18 22.0 6.70 9.80
P 180119P00025000 P 01/19/18 25.0 9.50 14.00
P 180119P00030000 P 01/19/18 30.0 14.30 18.95
P 190118C00003000 C 01/18/19 3.0 8.00 12.80
P 190118C00005000 C 01/18/19 5.0 6.30 11.00
P 190118C00008000 C 01/18/19 8.0 5.70 6.75
P 190118C00010000 C 01/18/19 10.0 4.50 5.45
P 190118C00012000 C 01/18/19 12.0 3.35 4.25
P 190118C00015000 C 01/18/19 15.0 1.96 2.78
P 190118C00017000 C 01/18/19 17.0 1.40 1.65
P 190118C00020000 C 01/18/19 20.0 0.51 1.18
P 190118P00003000 P 01/18/19 3.0 0.00 0.25
P 190118P00005000 P 01/18/19 5.0 0.32 0.50
P 190118P00008000 P 01/18/19 8.0 0.85 1.30
P 190118P00010000 P 01/18/19 10.0 1.41 1.99
P 190118P00012000 P 01/18/19 12.0 2.07 2.94
P 190118P00015000 P 01/18/19 15.0 3.60 4.45
P 190118P00017000 P 01/18/19 17.0 4.80 5.70
P 190118P00020000 P 01/18/19 20.0 7.00 8.00

OPRA data is delayed 15 minutes.