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 (2017-08-11)Premium Content

Pandora Media Inc (P)
As of Oct 18 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 171020C00001000 C 10/20/17 1.0 6.75 6.85
P 171020C00002000 C 10/20/17 2.0 5.75 5.85
P 171020C00003000 C 10/20/17 3.0 4.70 4.85
P 171020C00003500 C 10/20/17 3.5 4.20 4.40
P 171020C00004000 C 10/20/17 4.0 3.75 3.85
P 171020C00004500 C 10/20/17 4.5 3.25 3.35
P 171020C00005000 C 10/20/17 5.0 2.78 2.90
P 171020C00005500 C 10/20/17 5.5 2.28 2.40
P 171020C00006000 C 10/20/17 6.0 1.78 1.90
P 171020C00006500 C 10/20/17 6.5 1.29 1.35
P 171020C00007000 C 10/20/17 7.0 0.79 0.83
P 171020C00007500 C 10/20/17 7.5 0.32 0.33
P 171020C00008000 C 10/20/17 8.0 0.04 0.06
P 171020C00008500 C 10/20/17 8.5 0.01 0.03
P 171020C00009000 C 10/20/17 9.0 0.00 0.02
P 171020C00009500 C 10/20/17 9.5 0.00 0.09
P 171020C00010000 C 10/20/17 10.0 0.00 0.03
P 171020C00010500 C 10/20/17 10.5 0.00 0.09
P 171020C00011000 C 10/20/17 11.0 0.00 0.05
P 171020C00011500 C 10/20/17 11.5 0.00 0.09
P 171020C00012000 C 10/20/17 12.0 0.00 0.09
P 171020C00012500 C 10/20/17 12.5 0.00 0.09
P 171020C00013000 C 10/20/17 13.0 0.00 0.10
P 171020C00013500 C 10/20/17 13.5 0.00 0.09
P 171020C00014000 C 10/20/17 14.0 0.00 0.10
P 171020C00015000 C 10/20/17 15.0 0.00 0.10
P 171020C00016000 C 10/20/17 16.0 0.00 0.10
P 171020C00017000 C 10/20/17 17.0 0.00 0.10
P 171020P00001000 P 10/20/17 1.0 0.00 0.10
P 171020P00002000 P 10/20/17 2.0 0.00 0.10
P 171020P00003000 P 10/20/17 3.0 0.00 0.10
P 171020P00003500 P 10/20/17 3.5 0.00 0.09
P 171020P00004000 P 10/20/17 4.0 0.00 0.10
P 171020P00004500 P 10/20/17 4.5 0.00 0.10
P 171020P00005000 P 10/20/17 5.0 0.00 0.10
P 171020P00005500 P 10/20/17 5.5 0.00 0.09
P 171020P00006000 P 10/20/17 6.0 0.00 0.07
P 171020P00006500 P 10/20/17 6.5 0.00 0.10
P 171020P00007000 P 10/20/17 7.0 0.00 0.04
P 171020P00007500 P 10/20/17 7.5 0.02 0.03
P 171020P00008000 P 10/20/17 8.0 0.24 0.26
P 171020P00008500 P 10/20/17 8.5 0.69 0.72
P 171020P00009000 P 10/20/17 9.0 1.19 1.22
P 171020P00009500 P 10/20/17 9.5 1.58 1.72
P 171020P00010000 P 10/20/17 10.0 2.08 2.22
P 171020P00010500 P 10/20/17 10.5 2.60 2.72
P 171020P00011000 P 10/20/17 11.0 3.15 3.25
P 171020P00011500 P 10/20/17 11.5 3.60 3.75
P 171020P00012000 P 10/20/17 12.0 4.10 4.25
P 171020P00012500 P 10/20/17 12.5 4.65 4.75
P 171020P00013000 P 10/20/17 13.0 5.15 5.25
P 171020P00013500 P 10/20/17 13.5 5.65 5.75
P 171020P00014000 P 10/20/17 14.0 6.10 6.25
P 171020P00015000 P 10/20/17 15.0 7.15 7.25
P 171020P00016000 P 10/20/17 16.0 8.15 8.30
P 171020P00017000 P 10/20/17 17.0 9.15 9.30
P 171027C00002500 C 10/27/17 2.5 5.25 5.35
P 171027C00003500 C 10/27/17 3.5 4.25 4.35
P 171027C00004000 C 10/27/17 4.0 3.75 3.85
P 171027C00004500 C 10/27/17 4.5 3.25 3.35
P 171027C00005000 C 10/27/17 5.0 2.75 2.90
P 171027C00005500 C 10/27/17 5.5 2.23 2.41
P 171027C00006000 C 10/27/17 6.0 1.74 1.93
P 171027C00006500 C 10/27/17 6.5 1.25 1.38
P 171027C00007000 C 10/27/17 7.0 0.81 0.85
P 171027C00007500 C 10/27/17 7.5 0.41 0.45
P 171027C00008000 C 10/27/17 8.0 0.15 0.16
P 171027C00008500 C 10/27/17 8.5 0.03 0.05
P 171027C00009000 C 10/27/17 9.0 0.00 0.05
P 171027C00009500 C 10/27/17 9.5 0.00 0.05
P 171027C00010000 C 10/27/17 10.0 0.00 0.10
P 171027C00010500 C 10/27/17 10.5 0.00 0.10
P 171027C00011000 C 10/27/17 11.0 0.00 0.10
P 171027C00011500 C 10/27/17 11.5 0.00 0.10
P 171027C00012000 C 10/27/17 12.0 0.00 0.10
P 171027C00012500 C 10/27/17 12.5 0.00 0.10
P 171027C00013000 C 10/27/17 13.0 0.00 0.10
P 171027C00013500 C 10/27/17 13.5 0.00 0.10
P 171027P00002500 P 10/27/17 2.5 0.00 0.10
P 171027P00003500 P 10/27/17 3.5 0.00 0.10
P 171027P00004000 P 10/27/17 4.0 0.00 0.10
P 171027P00004500 P 10/27/17 4.5 0.00 0.10
P 171027P00005000 P 10/27/17 5.0 0.00 0.10
P 171027P00005500 P 10/27/17 5.5 0.00 0.10
P 171027P00006000 P 10/27/17 6.0 0.00 0.10
P 171027P00006500 P 10/27/17 6.5 0.00 0.04
P 171027P00007000 P 10/27/17 7.0 0.02 0.04
P 171027P00007500 P 10/27/17 7.5 0.11 0.13
P 171027P00008000 P 10/27/17 8.0 0.35 0.37
P 171027P00008500 P 10/27/17 8.5 0.72 0.75
P 171027P00009000 P 10/27/17 9.0 1.13 1.24
P 171027P00009500 P 10/27/17 9.5 1.60 1.75
P 171027P00010000 P 10/27/17 10.0 2.09 2.23
P 171027P00010500 P 10/27/17 10.5 2.58 2.76
P 171027P00011000 P 10/27/17 11.0 3.15 3.25
P 171027P00011500 P 10/27/17 11.5 3.60 3.75
P 171027P00012000 P 10/27/17 12.0 4.15 4.25
P 171027P00012500 P 10/27/17 12.5 4.65 4.75
P 171027P00013000 P 10/27/17 13.0 5.15 5.25
P 171027P00013500 P 10/27/17 13.5 5.65 5.75
P 171103C00003000 C 11/03/17 3.0 4.75 4.85
P 171103C00003500 C 11/03/17 3.5 4.25 4.40
P 171103C00004000 C 11/03/17 4.0 3.75 3.90
P 171103C00004500 C 11/03/17 4.5 3.25 3.35
P 171103C00005000 C 11/03/17 5.0 2.77 2.91
P 171103C00005500 C 11/03/17 5.5 2.28 2.43
P 171103C00006000 C 11/03/17 6.0 1.79 1.95
P 171103C00006500 C 11/03/17 6.5 1.34 1.48
P 171103C00007000 C 11/03/17 7.0 0.94 1.02
P 171103C00007500 C 11/03/17 7.5 0.61 0.70
P 171103C00008000 C 11/03/17 8.0 0.37 0.43
P 171103C00008500 C 11/03/17 8.5 0.20 0.24
P 171103C00009000 C 11/03/17 9.0 0.10 0.13
P 171103C00009500 C 11/03/17 9.5 0.05 0.07
P 171103C00010000 C 11/03/17 10.0 0.00 0.13
P 171103C00010500 C 11/03/17 10.5 0.00 0.12
P 171103C00011000 C 11/03/17 11.0 0.00 0.10
P 171103C00011500 C 11/03/17 11.5 0.00 0.07
P 171103C00012000 C 11/03/17 12.0 0.00 0.07
P 171103C00012500 C 11/03/17 12.5 0.00 0.05
P 171103C00013000 C 11/03/17 13.0 0.00 0.06
P 171103P00003000 P 11/03/17 3.0 0.00 0.04
P 171103P00003500 P 11/03/17 3.5 0.00 0.04
P 171103P00004000 P 11/03/17 4.0 0.00 0.04
P 171103P00004500 P 11/03/17 4.5 0.00 0.06
P 171103P00005000 P 11/03/17 5.0 0.00 0.07
P 171103P00005500 P 11/03/17 5.5 0.00 0.10
P 171103P00006000 P 11/03/17 6.0 0.00 0.12
P 171103P00006500 P 11/03/17 6.5 0.06 0.09
P 171103P00007000 P 11/03/17 7.0 0.15 0.20
P 171103P00007500 P 11/03/17 7.5 0.32 0.37
P 171103P00008000 P 11/03/17 8.0 0.56 0.61
P 171103P00008500 P 11/03/17 8.5 0.89 0.98
P 171103P00009000 P 11/03/17 9.0 1.28 1.38
P 171103P00009500 P 11/03/17 9.5 1.67 1.79
P 171103P00010000 P 11/03/17 10.0 2.11 2.31
P 171103P00010500 P 11/03/17 10.5 2.60 2.75
P 171103P00011000 P 11/03/17 11.0 3.10 3.25
P 171103P00011500 P 11/03/17 11.5 3.65 3.75
P 171103P00012000 P 11/03/17 12.0 4.10 4.25
P 171103P00012500 P 11/03/17 12.5 4.65 4.75
P 171103P00013000 P 11/03/17 13.0 5.10 5.25
P 171110C00002500 C 11/10/17 2.5 5.25 5.40
P 171110C00003000 C 11/10/17 3.0 4.70 4.90
P 171110C00003500 C 11/10/17 3.5 4.25 4.35
P 171110C00004000 C 11/10/17 4.0 3.75 3.90
P 171110C00004500 C 11/10/17 4.5 3.25 3.35
P 171110C00005000 C 11/10/17 5.0 2.77 2.89
P 171110C00005500 C 11/10/17 5.5 2.28 2.42
P 171110C00006000 C 11/10/17 6.0 1.79 1.94
P 171110C00006500 C 11/10/17 6.5 1.37 1.50
P 171110C00007000 C 11/10/17 7.0 0.98 1.06
P 171110C00007500 C 11/10/17 7.5 0.65 0.73
P 171110C00008000 C 11/10/17 8.0 0.41 0.47
P 171110C00008500 C 11/10/17 8.5 0.24 0.30
P 171110C00009000 C 11/10/17 9.0 0.13 0.17
P 171110C00009500 C 11/10/17 9.5 0.07 0.10
P 171110C00010000 C 11/10/17 10.0 0.03 0.06
P 171110C00010500 C 11/10/17 10.5 0.00 0.12
P 171110C00011000 C 11/10/17 11.0 0.00 0.11
P 171110C00011500 C 11/10/17 11.5 0.00 0.10
P 171110C00012000 C 11/10/17 12.0 0.00 0.07
P 171110C00012500 C 11/10/17 12.5 0.00 0.06
P 171110C00013000 C 11/10/17 13.0 0.00 0.05
P 171110C00013500 C 11/10/17 13.5 0.00 0.06
P 171110P00002500 P 11/10/17 2.5 0.00 0.04
P 171110P00003000 P 11/10/17 3.0 0.00 0.04
P 171110P00003500 P 11/10/17 3.5 0.00 0.04
P 171110P00004000 P 11/10/17 4.0 0.00 0.04
P 171110P00004500 P 11/10/17 4.5 0.00 0.06
P 171110P00005000 P 11/10/17 5.0 0.00 0.10
P 171110P00005500 P 11/10/17 5.5 0.00 0.11
P 171110P00006000 P 11/10/17 6.0 0.00 0.13
P 171110P00006500 P 11/10/17 6.5 0.08 0.12
P 171110P00007000 P 11/10/17 7.0 0.19 0.22
P 171110P00007500 P 11/10/17 7.5 0.36 0.40
P 171110P00008000 P 11/10/17 8.0 0.60 0.66
P 171110P00008500 P 11/10/17 8.5 0.93 0.99
P 171110P00009000 P 11/10/17 9.0 1.32 1.41
P 171110P00009500 P 11/10/17 9.5 1.71 1.86
P 171110P00010000 P 11/10/17 10.0 2.15 2.27
P 171110P00010500 P 11/10/17 10.5 2.47 2.79
P 171110P00011000 P 11/10/17 11.0 3.15 3.25
P 171110P00011500 P 11/10/17 11.5 3.65 3.75
P 171110P00012000 P 11/10/17 12.0 4.15 4.25
P 171110P00012500 P 11/10/17 12.5 4.65 4.75
P 171110P00013000 P 11/10/17 13.0 5.10 5.25
P 171110P00013500 P 11/10/17 13.5 5.60 5.75
P 171117C00001000 C 11/17/17 1.0 6.75 6.85
P 171117C00002000 C 11/17/17 2.0 5.75 5.85
P 171117C00003000 C 11/17/17 3.0 4.75 4.85
P 171117C00004000 C 11/17/17 4.0 3.75 3.85
P 171117C00005000 C 11/17/17 5.0 2.78 2.91
P 171117C00006000 C 11/17/17 6.0 1.83 1.94
P 171117C00007000 C 11/17/17 7.0 1.03 1.06
P 171117C00008000 C 11/17/17 8.0 0.49 0.51
P 171117C00009000 C 11/17/17 9.0 0.18 0.20
P 171117C00010000 C 11/17/17 10.0 0.06 0.07
P 171117C00011000 C 11/17/17 11.0 0.02 0.04
P 171117C00012000 C 11/17/17 12.0 0.00 0.04
P 171117C00013000 C 11/17/17 13.0 0.00 0.04
P 171117C00014000 C 11/17/17 14.0 0.00 0.04
P 171117C00015000 C 11/17/17 15.0 0.00 0.04
P 171117C00016000 C 11/17/17 16.0 0.00 0.02
P 171117P00001000 P 11/17/17 1.0 0.00 0.04
P 171117P00002000 P 11/17/17 2.0 0.00 0.04
P 171117P00003000 P 11/17/17 3.0 0.00 0.04
P 171117P00004000 P 11/17/17 4.0 0.00 0.04
P 171117P00005000 P 11/17/17 5.0 0.00 0.05
P 171117P00006000 P 11/17/17 6.0 0.05 0.07
P 171117P00007000 P 11/17/17 7.0 0.25 0.26
P 171117P00008000 P 11/17/17 8.0 0.71 0.72
P 171117P00009000 P 11/17/17 9.0 1.38 1.41
P 171117P00010000 P 11/17/17 10.0 2.19 2.30
P 171117P00011000 P 11/17/17 11.0 3.15 3.25
P 171117P00012000 P 11/17/17 12.0 4.15 4.25
P 171117P00013000 P 11/17/17 13.0 5.10 5.25
P 171117P00014000 P 11/17/17 14.0 6.15 6.25
P 171117P00015000 P 11/17/17 15.0 7.10 7.30
P 171117P00016000 P 11/17/17 16.0 8.15 8.25
P 171124C00002500 C 11/24/17 2.5 5.25 5.35
P 171124C00003000 C 11/24/17 3.0 4.75 4.85
P 171124C00003500 C 11/24/17 3.5 4.25 4.35
P 171124C00004000 C 11/24/17 4.0 3.75 3.90
P 171124C00004500 C 11/24/17 4.5 3.25 3.35
P 171124C00005000 C 11/24/17 5.0 2.78 2.90
P 171124C00005500 C 11/24/17 5.5 2.27 2.42
P 171124C00006000 C 11/24/17 6.0 1.83 1.95
P 171124C00006500 C 11/24/17 6.5 1.39 1.53
P 171124C00007000 C 11/24/17 7.0 1.03 1.16
P 171124C00007500 C 11/24/17 7.5 0.71 0.81
P 171124C00008000 C 11/24/17 8.0 0.48 0.54
P 171124C00008500 C 11/24/17 8.5 0.31 0.37
P 171124C00009000 C 11/24/17 9.0 0.18 0.23
P 171124C00009500 C 11/24/17 9.5 0.10 0.15
P 171124C00010000 C 11/24/17 10.0 0.06 0.09
P 171124C00010500 C 11/24/17 10.5 0.03 0.06
P 171124C00011000 C 11/24/17 11.0 0.00 0.12
P 171124C00011500 C 11/24/17 11.5 0.00 0.10
P 171124C00012000 C 11/24/17 12.0 0.00 0.10
P 171124C00012500 C 11/24/17 12.5 0.00 0.09
P 171124C00013000 C 11/24/17 13.0 0.00 0.06
P 171124C00013500 C 11/24/17 13.5 0.00 0.07
P 171124P00002500 P 11/24/17 2.5 0.00 0.04
P 171124P00003000 P 11/24/17 3.0 0.00 0.04
P 171124P00003500 P 11/24/17 3.5 0.00 0.04
P 171124P00004000 P 11/24/17 4.0 0.00 0.08
P 171124P00004500 P 11/24/17 4.5 0.00 0.10
P 171124P00005000 P 11/24/17 5.0 0.00 0.11
P 171124P00005500 P 11/24/17 5.5 0.00 0.12
P 171124P00006000 P 11/24/17 6.0 0.05 0.08
P 171124P00006500 P 11/24/17 6.5 0.12 0.16
P 171124P00007000 P 11/24/17 7.0 0.24 0.28
P 171124P00007500 P 11/24/17 7.5 0.42 0.48
P 171124P00008000 P 11/24/17 8.0 0.68 0.72
P 171124P00008500 P 11/24/17 8.5 0.96 1.04
P 171124P00009000 P 11/24/17 9.0 1.31 1.42
P 171124P00009500 P 11/24/17 9.5 1.74 1.84
P 171124P00010000 P 11/24/17 10.0 2.21 2.29
P 171124P00010500 P 11/24/17 10.5 2.62 2.80
P 171124P00011000 P 11/24/17 11.0 3.15 3.25
P 171124P00011500 P 11/24/17 11.5 3.65 3.75
P 171124P00012000 P 11/24/17 12.0 4.15 4.25
P 171124P00012500 P 11/24/17 12.5 4.60 4.75
P 171124P00013000 P 11/24/17 13.0 5.15 5.25
P 171124P00013500 P 11/24/17 13.5 5.65 5.75
P 171201C00002500 C 12/01/17 2.5 5.25 5.35
P 171201C00003000 C 12/01/17 3.0 4.75 4.90
P 171201C00003500 C 12/01/17 3.5 4.25 4.35
P 171201C00004000 C 12/01/17 4.0 3.75 3.85
P 171201C00004500 C 12/01/17 4.5 3.25 3.40
P 171201C00005000 C 12/01/17 5.0 2.74 2.89
P 171201C00005500 C 12/01/17 5.5 2.29 2.46
P 171201C00006000 C 12/01/17 6.0 1.84 1.98
P 171201C00006500 C 12/01/17 6.5 1.43 1.54
P 171201C00007000 C 12/01/17 7.0 1.06 1.17
P 171201C00007500 C 12/01/17 7.5 0.75 0.83
P 171201C00008000 C 12/01/17 8.0 0.51 0.58
P 171201C00008500 C 12/01/17 8.5 0.33 0.40
P 171201C00009000 C 12/01/17 9.0 0.21 0.26
P 171201C00009500 C 12/01/17 9.5 0.13 0.17
P 171201C00010000 C 12/01/17 10.0 0.07 0.11
P 171201C00010500 C 12/01/17 10.5 0.04 0.07
P 171201C00011000 C 12/01/17 11.0 0.00 0.13
P 171201C00011500 C 12/01/17 11.5 0.00 0.12
P 171201C00012000 C 12/01/17 12.0 0.00 0.10
P 171201C00012500 C 12/01/17 12.5 0.00 0.10
P 171201C00013000 C 12/01/17 13.0 0.00 0.07
P 171201C00013500 C 12/01/17 13.5 0.00 0.08
P 171201P00002500 P 12/01/17 2.5 0.00 0.04
P 171201P00003000 P 12/01/17 3.0 0.00 0.04
P 171201P00003500 P 12/01/17 3.5 0.00 0.04
P 171201P00004000 P 12/01/17 4.0 0.00 0.09
P 171201P00004500 P 12/01/17 4.5 0.00 0.10
P 171201P00005000 P 12/01/17 5.0 0.00 0.11
P 171201P00005500 P 12/01/17 5.5 0.00 0.13
P 171201P00006000 P 12/01/17 6.0 0.07 0.10
P 171201P00006500 P 12/01/17 6.5 0.14 0.19
P 171201P00007000 P 12/01/17 7.0 0.27 0.31
P 171201P00007500 P 12/01/17 7.5 0.45 0.50
P 171201P00008000 P 12/01/17 8.0 0.70 0.79
P 171201P00008500 P 12/01/17 8.5 1.01 1.08
P 171201P00009000 P 12/01/17 9.0 1.37 1.45
P 171201P00009500 P 12/01/17 9.5 1.76 1.86
P 171201P00010000 P 12/01/17 10.0 2.16 2.33
P 171201P00010500 P 12/01/17 10.5 2.67 2.81
P 171201P00011000 P 12/01/17 11.0 3.20 3.30
P 171201P00011500 P 12/01/17 11.5 3.65 3.75
P 171201P00012000 P 12/01/17 12.0 4.15 4.25
P 171201P00012500 P 12/01/17 12.5 4.65 4.75
P 171201P00013000 P 12/01/17 13.0 5.15 5.25
P 171201P00013500 P 12/01/17 13.5 5.65 5.75
P 171215C00003000 C 12/15/17 3.0 4.75 4.90
P 171215C00004000 C 12/15/17 4.0 3.75 3.85
P 171215C00005000 C 12/15/17 5.0 2.80 2.93
P 171215C00006000 C 12/15/17 6.0 1.85 2.04
P 171215C00007000 C 12/15/17 7.0 1.12 1.15
P 171215C00008000 C 12/15/17 8.0 0.58 0.59
P 171215C00009000 C 12/15/17 9.0 0.27 0.28
P 171215C00010000 C 12/15/17 10.0 0.12 0.13
P 171215C00011000 C 12/15/17 11.0 0.06 0.07
P 171215C00012000 C 12/15/17 12.0 0.02 0.05
P 171215C00013000 C 12/15/17 13.0 0.01 0.05
P 171215C00014000 C 12/15/17 14.0 0.00 0.05
P 171215C00015000 C 12/15/17 15.0 0.00 0.01
P 171215C00016000 C 12/15/17 16.0 0.00 0.04
P 171215C00017000 C 12/15/17 17.0 0.00 0.04
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 0.00 0.04
P 171215P00004000 P 12/15/17 4.0 0.00 0.05
P 171215P00005000 P 12/15/17 5.0 0.03 0.05
P 171215P00006000 P 12/15/17 6.0 0.11 0.13
P 171215P00007000 P 12/15/17 7.0 0.34 0.35
P 171215P00008000 P 12/15/17 8.0 0.79 0.82
P 171215P00009000 P 12/15/17 9.0 1.47 1.51
P 171215P00010000 P 12/15/17 10.0 2.25 2.36
P 171215P00011000 P 12/15/17 11.0 3.20 3.30
P 171215P00012000 P 12/15/17 12.0 4.15 4.25
P 171215P00013000 P 12/15/17 13.0 5.15 5.25
P 171215P00014000 P 12/15/17 14.0 6.15 6.25
P 171215P00015000 P 12/15/17 15.0 7.15 7.25
P 171215P00016000 P 12/15/17 16.0 8.15 8.25
P 171215P00017000 P 12/15/17 17.0 9.15 9.25
P 171215P00018000 P 12/15/17 18.0 10.15 10.30
P 171215P00019000 P 12/15/17 19.0 11.10 11.30
P 171215P00020000 P 12/15/17 20.0 12.15 12.25
P 180119C00003000 C 01/19/18 3.0 4.75 4.85
P 180119C00004000 C 01/19/18 4.0 3.75 3.85
P 180119C00005000 C 01/19/18 5.0 2.81 2.95
P 180119C00006000 C 01/19/18 6.0 1.94 2.09
P 180119C00007000 C 01/19/18 7.0 1.21 1.29
P 180119C00008000 C 01/19/18 8.0 0.71 0.77
P 180119C00009000 C 01/19/18 9.0 0.37 0.40
P 180119C00010000 C 01/19/18 10.0 0.16 0.21
P 180119C00011000 C 01/19/18 11.0 0.06 0.10
P 180119C00012000 C 01/19/18 12.0 0.03 0.06
P 180119C00013000 C 01/19/18 13.0 0.01 0.06
P 180119C00014000 C 01/19/18 14.0 0.00 0.05
P 180119C00015000 C 01/19/18 15.0 0.00 0.01
P 180119C00016000 C 01/19/18 16.0 0.00 0.04
P 180119C00017000 C 01/19/18 17.0 0.00 0.04
P 180119C00018000 C 01/19/18 18.0 0.00 0.04
P 180119C00019000 C 01/19/18 19.0 0.00 0.04
P 180119C00020000 C 01/19/18 20.0 0.00 0.04
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 0.02
P 180119P00003000 P 01/19/18 3.0 0.00 0.04
P 180119P00004000 P 01/19/18 4.0 0.00 0.06
P 180119P00005000 P 01/19/18 5.0 0.04 0.08
P 180119P00006000 P 01/19/18 6.0 0.18 0.23
P 180119P00007000 P 01/19/18 7.0 0.48 0.51
P 180119P00008000 P 01/19/18 8.0 0.95 0.98
P 180119P00009000 P 01/19/18 9.0 1.57 1.65
P 180119P00010000 P 01/19/18 10.0 2.30 2.43
P 180119P00011000 P 01/19/18 11.0 3.20 3.35
P 180119P00012000 P 01/19/18 12.0 4.20 4.35
P 180119P00013000 P 01/19/18 13.0 5.15 5.30
P 180119P00014000 P 01/19/18 14.0 6.10 6.35
P 180119P00015000 P 01/19/18 15.0 7.10 7.30
P 180119P00016000 P 01/19/18 16.0 8.10 8.25
P 180119P00017000 P 01/19/18 17.0 9.15 9.25
P 180119P00018000 P 01/19/18 18.0 10.15 10.30
P 180119P00019000 P 01/19/18 19.0 11.05 11.25
P 180119P00020000 P 01/19/18 20.0 12.05 12.25
P 180119P00022000 P 01/19/18 22.0 14.10 14.25
P 180119P00025000 P 01/19/18 25.0 17.05 17.25
P 180119P00030000 P 01/19/18 30.0 22.10 22.25
P 180316C00001000 C 03/16/18 1.0 6.75 6.90
P 180316C00002000 C 03/16/18 2.0 5.75 5.85
P 180316C00003000 C 03/16/18 3.0 4.75 4.90
P 180316C00004000 C 03/16/18 4.0 3.80 3.90
P 180316C00005000 C 03/16/18 5.0 2.85 3.05
P 180316C00006000 C 03/16/18 6.0 2.10 2.25
P 180316C00007000 C 03/16/18 7.0 1.45 1.51
P 180316C00008000 C 03/16/18 8.0 0.94 1.00
P 180316C00009000 C 03/16/18 9.0 0.55 0.63
P 180316C00010000 C 03/16/18 10.0 0.33 0.38
P 180316C00011000 C 03/16/18 11.0 0.18 0.23
P 180316C00012000 C 03/16/18 12.0 0.09 0.15
P 180316C00013000 C 03/16/18 13.0 0.04 0.09
P 180316C00014000 C 03/16/18 14.0 0.02 0.06
P 180316C00015000 C 03/16/18 15.0 0.00 0.06
P 180316C00016000 C 03/16/18 16.0 0.00 0.05
P 180316C00017000 C 03/16/18 17.0 0.00 0.05
P 180316C00018000 C 03/16/18 18.0 0.00 0.05
P 180316P00001000 P 03/16/18 1.0 0.00 0.04
P 180316P00002000 P 03/16/18 2.0 0.00 0.04
P 180316P00003000 P 03/16/18 3.0 0.00 0.06
P 180316P00004000 P 03/16/18 4.0 0.03 0.08
P 180316P00005000 P 03/16/18 5.0 0.12 0.18
P 180316P00006000 P 03/16/18 6.0 0.34 0.38
P 180316P00007000 P 03/16/18 7.0 0.66 0.71
P 180316P00008000 P 03/16/18 8.0 1.12 1.21
P 180316P00009000 P 03/16/18 9.0 1.73 1.85
P 180316P00010000 P 03/16/18 10.0 2.46 2.60
P 180316P00011000 P 03/16/18 11.0 3.30 3.45
P 180316P00012000 P 03/16/18 12.0 4.25 4.35
P 180316P00013000 P 03/16/18 13.0 5.20 5.30
P 180316P00014000 P 03/16/18 14.0 6.10 6.30
P 180316P00015000 P 03/16/18 15.0 7.15 7.25
P 180316P00016000 P 03/16/18 16.0 8.15 8.25
P 180316P00017000 P 03/16/18 17.0 9.15 9.25
P 180316P00018000 P 03/16/18 18.0 10.15 10.25
P 190118C00003000 C 01/18/19 3.0 4.75 5.15
P 190118C00005000 C 01/18/19 5.0 3.30 3.55
P 190118C00008000 C 01/18/19 8.0 1.71 1.82
P 190118C00010000 C 01/18/19 10.0 1.01 1.12
P 190118C00012000 C 01/18/19 12.0 0.53 0.67
P 190118C00015000 C 01/18/19 15.0 0.20 0.34
P 190118C00017000 C 01/18/19 17.0 0.09 0.22
P 190118C00020000 C 01/18/19 20.0 0.00 0.18
P 190118C00022000 C 01/18/19 22.0 0.02 0.08
P 190118C00025000 C 01/18/19 25.0 0.00 0.07
P 190118P00003000 P 01/18/19 3.0 0.11 0.22
P 190118P00005000 P 01/18/19 5.0 0.49 0.64
P 190118P00008000 P 01/18/19 8.0 1.82 1.93
P 190118P00010000 P 01/18/19 10.0 2.98 3.25
P 190118P00012000 P 01/18/19 12.0 4.55 4.75
P 190118P00015000 P 01/18/19 15.0 7.15 7.45
P 190118P00017000 P 01/18/19 17.0 9.10 9.35
P 190118P00020000 P 01/18/19 20.0 12.05 12.30
P 190118P00022000 P 01/18/19 22.0 14.00 14.35
P 190118P00025000 P 01/18/19 25.0 17.00 17.35

OPRA data is delayed 15 minutes.