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 Mar 27 2017 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 170331C00006000 C 03/31/17 6.0 5.55 5.95
P 170331C00006500 C 03/31/17 6.5 4.85 5.65
P 170331C00007000 C 03/31/17 7.0 4.35 5.15
P 170331C00007500 C 03/31/17 7.5 3.85 4.65
P 170331C00008000 C 03/31/17 8.0 2.84 4.10
P 170331C00008500 C 03/31/17 8.5 2.85 3.65
P 170331C00009000 C 03/31/17 9.0 2.51 2.98
P 170331C00009500 C 03/31/17 9.5 2.02 2.49
P 170331C00010000 C 03/31/17 10.0 1.54 1.95
P 170331C00010500 C 03/31/17 10.5 1.04 1.45
P 170331C00011000 C 03/31/17 11.0 0.75 0.92
P 170331C00011500 C 03/31/17 11.5 0.36 0.48
P 170331C00012000 C 03/31/17 12.0 0.13 0.18
P 170331C00012500 C 03/31/17 12.5 0.03 0.07
P 170331C00013000 C 03/31/17 13.0 0.00 0.05
P 170331C00013500 C 03/31/17 13.5 0.00 0.09
P 170331C00014000 C 03/31/17 14.0 0.00 0.19
P 170331C00014500 C 03/31/17 14.5 0.00 0.19
P 170331C00015000 C 03/31/17 15.0 0.00 0.18
P 170331C00015500 C 03/31/17 15.5 0.00 0.19
P 170331C00016000 C 03/31/17 16.0 0.00 0.18
P 170331C00016500 C 03/31/17 16.5 0.00 0.36
P 170331C00017000 C 03/31/17 17.0 0.00 0.19
P 170331C00017500 C 03/31/17 17.5 0.00 0.37
P 170331C00018000 C 03/31/17 18.0 0.00 0.18
P 170331C00018500 C 03/31/17 18.5 0.00 0.36
P 170331C00019000 C 03/31/17 19.0 0.00 0.17
P 170331C00019500 C 03/31/17 19.5 0.00 0.35
P 170331C00020000 C 03/31/17 20.0 0.00 0.17
P 170331C00020500 C 03/31/17 20.5 0.00 0.36
P 170331C00021000 C 03/31/17 21.0 0.00 0.17
P 170331C00021500 C 03/31/17 21.5 0.00 0.35
P 170331C00022000 C 03/31/17 22.0 0.00 0.36
P 170331C00022500 C 03/31/17 22.5 0.00 0.36
P 170331C00023000 C 03/31/17 23.0 0.00 0.36
P 170331C00023500 C 03/31/17 23.5 0.00 0.36
P 170331C00024000 C 03/31/17 24.0 0.00 0.18
P 170331P00006000 P 03/31/17 6.0 0.00 0.34
P 170331P00006500 P 03/31/17 6.5 0.00 0.18
P 170331P00007000 P 03/31/17 7.0 0.00 0.36
P 170331P00007500 P 03/31/17 7.5 0.00 0.17
P 170331P00008000 P 03/31/17 8.0 0.00 0.35
P 170331P00008500 P 03/31/17 8.5 0.00 0.18
P 170331P00009000 P 03/31/17 9.0 0.00 0.18
P 170331P00009500 P 03/31/17 9.5 0.00 0.18
P 170331P00010000 P 03/31/17 10.0 0.00 0.02
P 170331P00010500 P 03/31/17 10.5 0.00 0.10
P 170331P00011000 P 03/31/17 11.0 0.02 0.05
P 170331P00011500 P 03/31/17 11.5 0.11 0.18
P 170331P00012000 P 03/31/17 12.0 0.36 0.44
P 170331P00012500 P 03/31/17 12.5 0.69 0.85
P 170331P00013000 P 03/31/17 13.0 1.13 1.31
P 170331P00013500 P 03/31/17 13.5 1.62 1.80
P 170331P00014000 P 03/31/17 14.0 2.07 2.42
P 170331P00014500 P 03/31/17 14.5 2.52 2.96
P 170331P00015000 P 03/31/17 15.0 2.94 3.60
P 170331P00015500 P 03/31/17 15.5 3.35 4.15
P 170331P00016000 P 03/31/17 16.0 3.85 4.60
P 170331P00016500 P 03/31/17 16.5 2.94 5.15
P 170331P00017000 P 03/31/17 17.0 3.70 5.65
P 170331P00017500 P 03/31/17 17.5 4.20 6.25
P 170331P00018000 P 03/31/17 18.0 5.35 6.75
P 170331P00018500 P 03/31/17 18.5 5.20 7.25
P 170331P00019000 P 03/31/17 19.0 5.60 7.75
P 170331P00019500 P 03/31/17 19.5 5.75 9.80
P 170331P00020000 P 03/31/17 20.0 7.50 9.00
P 170331P00020500 P 03/31/17 20.5 7.00 10.90
P 170331P00021000 P 03/31/17 21.0 7.25 10.00
P 170331P00021500 P 03/31/17 21.5 8.00 11.85
P 170331P00022000 P 03/31/17 22.0 9.35 11.25
P 170331P00022500 P 03/31/17 22.5 9.00 12.65
P 170331P00023000 P 03/31/17 23.0 9.95 12.30
P 170331P00023500 P 03/31/17 23.5 10.05 13.80
P 170331P00024000 P 03/31/17 24.0 12.05 12.45
P 170407C00007000 C 04/07/17 7.0 4.55 5.05
P 170407C00008000 C 04/07/17 8.0 3.40 4.15
P 170407C00008500 C 04/07/17 8.5 1.15 3.65
P 170407C00009000 C 04/07/17 9.0 2.55 3.10
P 170407C00009500 C 04/07/17 9.5 2.01 4.25
P 170407C00010000 C 04/07/17 10.0 1.54 2.00
P 170407C00010500 C 04/07/17 10.5 1.23 1.43
P 170407C00011000 C 04/07/17 11.0 0.81 0.99
P 170407C00011500 C 04/07/17 11.5 0.48 0.61
P 170407C00012000 C 04/07/17 12.0 0.25 0.30
P 170407C00012500 C 04/07/17 12.5 0.11 0.18
P 170407C00013000 C 04/07/17 13.0 0.04 0.11
P 170407C00013500 C 04/07/17 13.5 0.00 0.21
P 170407C00014000 C 04/07/17 14.0 0.00 0.19
P 170407C00014500 C 04/07/17 14.5 0.00 0.18
P 170407C00015000 C 04/07/17 15.0 0.00 0.18
P 170407C00015500 C 04/07/17 15.5 0.00 0.18
P 170407C00016000 C 04/07/17 16.0 0.00 0.18
P 170407C00016500 C 04/07/17 16.5 0.00 0.18
P 170407C00017000 C 04/07/17 17.0 0.00 0.18
P 170407C00017500 C 04/07/17 17.5 0.00 0.17
P 170407C00018000 C 04/07/17 18.0 0.00 0.17
P 170407C00018500 C 04/07/17 18.5 0.00 0.17
P 170407C00019000 C 04/07/17 19.0 0.00 0.18
P 170407C00019500 C 04/07/17 19.5 0.00 0.17
P 170407C00020000 C 04/07/17 20.0 0.00 0.18
P 170407C00020500 C 04/07/17 20.5 0.00 0.16
P 170407C00021000 C 04/07/17 21.0 0.00 0.17
P 170407C00021500 C 04/07/17 21.5 0.00 0.17
P 170407C00022000 C 04/07/17 22.0 0.00 0.18
P 170407C00022500 C 04/07/17 22.5 0.00 0.17
P 170407C00023000 C 04/07/17 23.0 0.00 0.18
P 170407C00023500 C 04/07/17 23.5 0.00 0.18
P 170407C00024000 C 04/07/17 24.0 0.00 0.18
P 170407C00025000 C 04/07/17 25.0 0.00 0.17
P 170407P00007000 P 04/07/17 7.0 0.00 0.17
P 170407P00008000 P 04/07/17 8.0 0.00 0.17
P 170407P00008500 P 04/07/17 8.5 0.00 0.17
P 170407P00009000 P 04/07/17 9.0 0.00 0.17
P 170407P00009500 P 04/07/17 9.5 0.00 0.18
P 170407P00010000 P 04/07/17 10.0 0.00 0.07
P 170407P00010500 P 04/07/17 10.5 0.01 0.07
P 170407P00011000 P 04/07/17 11.0 0.08 0.14
P 170407P00011500 P 04/07/17 11.5 0.21 0.31
P 170407P00012000 P 04/07/17 12.0 0.46 0.57
P 170407P00012500 P 04/07/17 12.5 0.79 0.93
P 170407P00013000 P 04/07/17 13.0 1.18 1.36
P 170407P00013500 P 04/07/17 13.5 1.61 1.96
P 170407P00014000 P 04/07/17 14.0 2.09 2.49
P 170407P00014500 P 04/07/17 14.5 2.35 3.10
P 170407P00015000 P 04/07/17 15.0 3.05 3.45
P 170407P00015500 P 04/07/17 15.5 3.35 4.10
P 170407P00016000 P 04/07/17 16.0 3.90 4.60
P 170407P00016500 P 04/07/17 16.5 4.35 5.15
P 170407P00017000 P 04/07/17 17.0 3.90 5.70
P 170407P00017500 P 04/07/17 17.5 5.25 6.25
P 170407P00018000 P 04/07/17 18.0 5.10 6.75
P 170407P00018500 P 04/07/17 18.5 4.90 8.85
P 170407P00019000 P 04/07/17 19.0 6.80 7.60
P 170407P00019500 P 04/07/17 19.5 5.65 9.80
P 170407P00020000 P 04/07/17 20.0 7.25 8.60
P 170407P00020500 P 04/07/17 20.5 6.65 10.80
P 170407P00021000 P 04/07/17 21.0 7.15 10.80
P 170407P00021500 P 04/07/17 21.5 7.65 11.90
P 170407P00022000 P 04/07/17 22.0 8.15 12.00
P 170407P00022500 P 04/07/17 22.5 8.70 12.80
P 170407P00023000 P 04/07/17 23.0 9.70 11.60
P 170407P00023500 P 04/07/17 23.5 9.75 13.80
P 170407P00024000 P 04/07/17 24.0 11.25 12.60
P 170407P00025000 P 04/07/17 25.0 12.80 13.60
P 170413C00004500 C 04/13/17 4.5 6.90 7.65
P 170413C00005000 C 04/13/17 5.0 6.40 7.25
P 170413C00005500 C 04/13/17 5.5 5.55 7.70
P 170413C00006000 C 04/13/17 6.0 5.15 6.25
P 170413C00006500 C 04/13/17 6.5 4.65 5.65
P 170413C00007000 C 04/13/17 7.0 4.40 5.15
P 170413C00007500 C 04/13/17 7.5 3.65 4.65
P 170413C00008000 C 04/13/17 8.0 3.40 4.15
P 170413C00008500 C 04/13/17 8.5 2.87 3.60
P 170413C00009000 C 04/13/17 9.0 2.37 3.10
P 170413C00009500 C 04/13/17 9.5 2.00 2.80
P 170413C00010000 C 04/13/17 10.0 1.60 2.03
P 170413C00010500 C 04/13/17 10.5 1.24 1.46
P 170413C00011000 C 04/13/17 11.0 0.90 0.98
P 170413C00011500 C 04/13/17 11.5 0.55 0.66
P 170413C00012000 C 04/13/17 12.0 0.32 0.38
P 170413C00012500 C 04/13/17 12.5 0.16 0.24
P 170413C00013000 C 04/13/17 13.0 0.07 0.13
P 170413C00013500 C 04/13/17 13.5 0.01 0.23
P 170413C00014000 C 04/13/17 14.0 0.00 0.20
P 170413C00014500 C 04/13/17 14.5 0.00 0.19
P 170413C00015000 C 04/13/17 15.0 0.00 0.19
P 170413C00015500 C 04/13/17 15.5 0.00 0.19
P 170413C00016000 C 04/13/17 16.0 0.00 0.18
P 170413C00016500 C 04/13/17 16.5 0.00 0.19
P 170413C00017000 C 04/13/17 17.0 0.00 0.18
P 170413C00017500 C 04/13/17 17.5 0.00 0.18
P 170413C00018000 C 04/13/17 18.0 0.00 0.18
P 170413C00018500 C 04/13/17 18.5 0.00 0.17
P 170413C00019000 C 04/13/17 19.0 0.00 0.18
P 170413C00019500 C 04/13/17 19.5 0.00 0.17
P 170413C00020000 C 04/13/17 20.0 0.00 0.18
P 170413C00020500 C 04/13/17 20.5 0.00 0.17
P 170413C00021000 C 04/13/17 21.0 0.00 0.17
P 170413C00021500 C 04/13/17 21.5 0.00 0.18
P 170413C00022000 C 04/13/17 22.0 0.00 0.18
P 170413C00022500 C 04/13/17 22.5 0.00 0.17
P 170413C00025000 C 04/13/17 25.0 0.00 0.18
P 170413P00004500 P 04/13/17 4.5 0.00 0.18
P 170413P00005000 P 04/13/17 5.0 0.00 0.17
P 170413P00005500 P 04/13/17 5.5 0.00 0.37
P 170413P00006000 P 04/13/17 6.0 0.00 0.17
P 170413P00006500 P 04/13/17 6.5 0.00 0.38
P 170413P00007000 P 04/13/17 7.0 0.00 0.16
P 170413P00007500 P 04/13/17 7.5 0.00 0.38
P 170413P00008000 P 04/13/17 8.0 0.00 0.17
P 170413P00008500 P 04/13/17 8.5 0.00 0.18
P 170413P00009000 P 04/13/17 9.0 0.00 0.18
P 170413P00009500 P 04/13/17 9.5 0.00 0.19
P 170413P00010000 P 04/13/17 10.0 0.01 0.21
P 170413P00010500 P 04/13/17 10.5 0.06 0.19
P 170413P00011000 P 04/13/17 11.0 0.13 0.19
P 170413P00011500 P 04/13/17 11.5 0.28 0.37
P 170413P00012000 P 04/13/17 12.0 0.53 0.63
P 170413P00012500 P 04/13/17 12.5 0.88 0.98
P 170413P00013000 P 04/13/17 13.0 1.28 1.39
P 170413P00013500 P 04/13/17 13.5 1.64 1.84
P 170413P00014000 P 04/13/17 14.0 2.04 2.79
P 170413P00014500 P 04/13/17 14.5 2.35 3.15
P 170413P00015000 P 04/13/17 15.0 2.86 3.55
P 170413P00015500 P 04/13/17 15.5 3.35 4.10
P 170413P00016000 P 04/13/17 16.0 3.85 4.60
P 170413P00016500 P 04/13/17 16.5 3.25 5.15
P 170413P00017000 P 04/13/17 17.0 4.85 5.60
P 170413P00017500 P 04/13/17 17.5 4.75 6.25
P 170413P00018000 P 04/13/17 18.0 5.75 6.60
P 170413P00018500 P 04/13/17 18.5 5.25 7.25
P 170413P00019000 P 04/13/17 19.0 6.15 7.70
P 170413P00019500 P 04/13/17 19.5 6.25 9.35
P 170413P00020000 P 04/13/17 20.0 6.80 8.75
P 170413P00020500 P 04/13/17 20.5 7.25 10.35
P 170413P00021000 P 04/13/17 21.0 7.80 10.00
P 170413P00021500 P 04/13/17 21.5 8.25 11.35
P 170413P00022000 P 04/13/17 22.0 9.00 10.75
P 170413P00022500 P 04/13/17 22.5 9.25 12.35
P 170413P00025000 P 04/13/17 25.0 12.85 13.45
P 170421C00004000 C 04/21/17 4.0 7.55 8.00
P 170421C00005000 C 04/21/17 5.0 6.40 7.15
P 170421C00006000 C 04/21/17 6.0 5.40 6.15
P 170421C00006500 C 04/21/17 6.5 4.90 5.65
P 170421C00007000 C 04/21/17 7.0 4.40 5.15
P 170421C00007500 C 04/21/17 7.5 3.90 4.45
P 170421C00008000 C 04/21/17 8.0 3.55 3.95
P 170421C00008500 C 04/21/17 8.5 2.98 3.45
P 170421C00009000 C 04/21/17 9.0 2.58 2.93
P 170421C00009500 C 04/21/17 9.5 2.08 2.50
P 170421C00010000 C 04/21/17 10.0 1.76 1.96
P 170421C00010500 C 04/21/17 10.5 1.31 1.48
P 170421C00011000 C 04/21/17 11.0 0.96 1.11
P 170421C00011500 C 04/21/17 11.5 0.63 0.70
P 170421C00012000 C 04/21/17 12.0 0.40 0.46
P 170421C00012500 C 04/21/17 12.5 0.23 0.29
P 170421C00013000 C 04/21/17 13.0 0.13 0.17
P 170421C00013500 C 04/21/17 13.5 0.06 0.11
P 170421C00014000 C 04/21/17 14.0 0.02 0.07
P 170421C00014500 C 04/21/17 14.5 0.00 0.21
P 170421C00015000 C 04/21/17 15.0 0.00 0.04
P 170421C00015500 C 04/21/17 15.5 0.00 0.18
P 170421C00016000 C 04/21/17 16.0 0.00 0.13
P 170421C00016500 C 04/21/17 16.5 0.00 0.18
P 170421C00017000 C 04/21/17 17.0 0.00 0.18
P 170421C00017500 C 04/21/17 17.5 0.00 0.18
P 170421C00018000 C 04/21/17 18.0 0.00 0.18
P 170421C00018500 C 04/21/17 18.5 0.00 0.18
P 170421C00019000 C 04/21/17 19.0 0.00 0.18
P 170421C00019500 C 04/21/17 19.5 0.00 0.18
P 170421C00020000 C 04/21/17 20.0 0.00 0.17
P 170421C00021000 C 04/21/17 21.0 0.00 0.17
P 170421C00022000 C 04/21/17 22.0 0.00 0.18
P 170421C00023000 C 04/21/17 23.0 0.00 0.17
P 170421C00024000 C 04/21/17 24.0 0.00 0.17
P 170421C00025000 C 04/21/17 25.0 0.00 0.17
P 170421P00004000 P 04/21/17 4.0 0.00 0.17
P 170421P00005000 P 04/21/17 5.0 0.00 0.17
P 170421P00006000 P 04/21/17 6.0 0.00 0.17
P 170421P00006500 P 04/21/17 6.5 0.00 0.17
P 170421P00007000 P 04/21/17 7.0 0.00 0.17
P 170421P00007500 P 04/21/17 7.5 0.00 0.18
P 170421P00008000 P 04/21/17 8.0 0.00 0.18
P 170421P00008500 P 04/21/17 8.5 0.00 0.18
P 170421P00009000 P 04/21/17 9.0 0.00 0.18
P 170421P00009500 P 04/21/17 9.5 0.01 0.20
P 170421P00010000 P 04/21/17 10.0 0.04 0.16
P 170421P00010500 P 04/21/17 10.5 0.10 0.18
P 170421P00011000 P 04/21/17 11.0 0.20 0.27
P 170421P00011500 P 04/21/17 11.5 0.38 0.44
P 170421P00012000 P 04/21/17 12.0 0.63 0.70
P 170421P00012500 P 04/21/17 12.5 0.95 1.04
P 170421P00013000 P 04/21/17 13.0 1.32 1.43
P 170421P00013500 P 04/21/17 13.5 1.70 1.87
P 170421P00014000 P 04/21/17 14.0 2.12 2.47
P 170421P00014500 P 04/21/17 14.5 2.55 2.96
P 170421P00015000 P 04/21/17 15.0 3.05 3.40
P 170421P00015500 P 04/21/17 15.5 3.50 3.95
P 170421P00016000 P 04/21/17 16.0 3.85 4.55
P 170421P00016500 P 04/21/17 16.5 4.35 5.10
P 170421P00017000 P 04/21/17 17.0 3.85 5.60
P 170421P00017500 P 04/21/17 17.5 5.10 6.10
P 170421P00018000 P 04/21/17 18.0 4.65 6.60
P 170421P00018500 P 04/21/17 18.5 6.35 7.10
P 170421P00019000 P 04/21/17 19.0 6.90 7.60
P 170421P00019500 P 04/21/17 19.5 6.10 9.45
P 170421P00020000 P 04/21/17 20.0 7.60 9.95
P 170421P00021000 P 04/21/17 21.0 7.65 10.90
P 170421P00022000 P 04/21/17 22.0 8.65 11.90
P 170421P00023000 P 04/21/17 23.0 9.60 12.95
P 170421P00024000 P 04/21/17 24.0 10.60 13.95
P 170421P00025000 P 04/21/17 25.0 13.05 13.50
P 170428C00006000 C 04/28/17 6.0 5.25 6.20
P 170428C00006500 C 04/28/17 6.5 4.85 5.60
P 170428C00007000 C 04/28/17 7.0 4.35 5.10
P 170428C00007500 C 04/28/17 7.5 3.90 6.30
P 170428C00008000 C 04/28/17 8.0 3.40 4.15
P 170428C00008500 C 04/28/17 8.5 2.91 3.60
P 170428C00009000 C 04/28/17 9.0 2.45 3.20
P 170428C00009500 C 04/28/17 9.5 2.27 2.50
P 170428C00010000 C 04/28/17 10.0 1.81 2.07
P 170428C00010500 C 04/28/17 10.5 1.42 1.67
P 170428C00011000 C 04/28/17 11.0 1.16 1.30
P 170428C00011500 C 04/28/17 11.5 0.86 0.99
P 170428C00012000 C 04/28/17 12.0 0.63 0.73
P 170428C00012500 C 04/28/17 12.5 0.44 0.50
P 170428C00013000 C 04/28/17 13.0 0.29 0.37
P 170428C00013500 C 04/28/17 13.5 0.19 0.27
P 170428C00014000 C 04/28/17 14.0 0.11 0.24
P 170428C00014500 C 04/28/17 14.5 0.05 0.24
P 170428C00015000 C 04/28/17 15.0 0.01 0.24
P 170428C00015500 C 04/28/17 15.5 0.00 0.16
P 170428C00016000 C 04/28/17 16.0 0.00 0.25
P 170428C00016500 C 04/28/17 16.5 0.00 0.25
P 170428C00017000 C 04/28/17 17.0 0.00 0.25
P 170428C00017500 C 04/28/17 17.5 0.00 0.25
P 170428C00018000 C 04/28/17 18.0 0.00 0.24
P 170428C00018500 C 04/28/17 18.5 0.00 0.24
P 170428C00019000 C 04/28/17 19.0 0.00 0.24
P 170428C00019500 C 04/28/17 19.5 0.00 0.25
P 170428C00020000 C 04/28/17 20.0 0.00 0.24
P 170428C00020500 C 04/28/17 20.5 0.00 0.25
P 170428C00021000 C 04/28/17 21.0 0.00 0.25
P 170428C00021500 C 04/28/17 21.5 0.00 0.25
P 170428P00006000 P 04/28/17 6.0 0.00 0.50
P 170428P00006500 P 04/28/17 6.5 0.00 0.24
P 170428P00007000 P 04/28/17 7.0 0.00 0.25
P 170428P00007500 P 04/28/17 7.5 0.00 0.24
P 170428P00008000 P 04/28/17 8.0 0.00 0.25
P 170428P00008500 P 04/28/17 8.5 0.00 0.25
P 170428P00009000 P 04/28/17 9.0 0.03 0.24
P 170428P00009500 P 04/28/17 9.5 0.08 0.24
P 170428P00010000 P 04/28/17 10.0 0.15 0.24
P 170428P00010500 P 04/28/17 10.5 0.25 0.34
P 170428P00011000 P 04/28/17 11.0 0.42 0.49
P 170428P00011500 P 04/28/17 11.5 0.60 0.70
P 170428P00012000 P 04/28/17 12.0 0.86 0.95
P 170428P00012500 P 04/28/17 12.5 1.12 1.27
P 170428P00013000 P 04/28/17 13.0 1.46 1.66
P 170428P00013500 P 04/28/17 13.5 1.85 2.04
P 170428P00014000 P 04/28/17 14.0 2.27 2.47
P 170428P00014500 P 04/28/17 14.5 2.71 2.92
P 170428P00015000 P 04/28/17 15.0 2.96 3.65
P 170428P00015500 P 04/28/17 15.5 3.45 4.20
P 170428P00016000 P 04/28/17 16.0 3.90 6.25
P 170428P00016500 P 04/28/17 16.5 3.15 5.10
P 170428P00017000 P 04/28/17 17.0 4.90 5.65
P 170428P00017500 P 04/28/17 17.5 5.30 6.25
P 170428P00018000 P 04/28/17 18.0 4.25 6.75
P 170428P00018500 P 04/28/17 18.5 6.30 7.20
P 170428P00019000 P 04/28/17 19.0 5.70 7.75
P 170428P00019500 P 04/28/17 19.5 5.75 9.70
P 170428P00020000 P 04/28/17 20.0 6.25 10.20
P 170428P00020500 P 04/28/17 20.5 6.75 10.70
P 170428P00021000 P 04/28/17 21.0 7.25 11.40
P 170428P00021500 P 04/28/17 21.5 7.70 10.20
P 170505C00006500 C 05/05/17 6.5 5.05 5.50
P 170505C00007000 C 05/05/17 7.0 4.35 5.10
P 170505C00007500 C 05/05/17 7.5 3.90 4.65
P 170505C00008000 C 05/05/17 8.0 3.40 4.15
P 170505C00008500 C 05/05/17 8.5 2.91 3.60
P 170505C00009000 C 05/05/17 9.0 2.45 3.20
P 170505C00009500 C 05/05/17 9.5 2.35 2.53
P 170505C00010000 C 05/05/17 10.0 1.94 2.10
P 170505C00010500 C 05/05/17 10.5 1.55 1.71
P 170505C00011000 C 05/05/17 11.0 1.23 1.35
P 170505C00011500 C 05/05/17 11.5 0.94 1.04
P 170505C00012000 C 05/05/17 12.0 0.70 0.79
P 170505C00012500 C 05/05/17 12.5 0.50 0.59
P 170505C00013000 C 05/05/17 13.0 0.35 0.43
P 170505C00013500 C 05/05/17 13.5 0.24 0.31
P 170505C00014000 C 05/05/17 14.0 0.16 0.22
P 170505C00014500 C 05/05/17 14.5 0.08 0.16
P 170505C00015000 C 05/05/17 15.0 0.04 0.25
P 170505C00015500 C 05/05/17 15.5 0.01 0.22
P 170505C00016000 C 05/05/17 16.0 0.00 0.20
P 170505C00016500 C 05/05/17 16.5 0.00 0.20
P 170505C00017000 C 05/05/17 17.0 0.00 0.18
P 170505C00017500 C 05/05/17 17.5 0.00 0.18
P 170505C00018000 C 05/05/17 18.0 0.00 0.18
P 170505C00018500 C 05/05/17 18.5 0.00 0.17
P 170505C00019000 C 05/05/17 19.0 0.00 0.17
P 170505C00019500 C 05/05/17 19.5 0.00 0.17
P 170505C00020000 C 05/05/17 20.0 0.00 0.17
P 170505C00020500 C 05/05/17 20.5 0.00 0.18
P 170505P00006500 P 05/05/17 6.5 0.00 0.19
P 170505P00007000 P 05/05/17 7.0 0.00 0.19
P 170505P00007500 P 05/05/17 7.5 0.00 0.19
P 170505P00008000 P 05/05/17 8.0 0.01 0.20
P 170505P00008500 P 05/05/17 8.5 0.03 0.22
P 170505P00009000 P 05/05/17 9.0 0.05 0.25
P 170505P00009500 P 05/05/17 9.5 0.11 0.23
P 170505P00010000 P 05/05/17 10.0 0.19 0.27
P 170505P00010500 P 05/05/17 10.5 0.30 0.39
P 170505P00011000 P 05/05/17 11.0 0.45 0.54
P 170505P00011500 P 05/05/17 11.5 0.65 0.75
P 170505P00012000 P 05/05/17 12.0 0.89 1.01
P 170505P00012500 P 05/05/17 12.5 1.19 1.32
P 170505P00013000 P 05/05/17 13.0 1.55 1.67
P 170505P00013500 P 05/05/17 13.5 1.89 2.10
P 170505P00014000 P 05/05/17 14.0 2.30 2.52
P 170505P00014500 P 05/05/17 14.5 2.73 3.00
P 170505P00015000 P 05/05/17 15.0 2.96 3.65
P 170505P00015500 P 05/05/17 15.5 3.40 4.15
P 170505P00016000 P 05/05/17 16.0 3.85 4.70
P 170505P00016500 P 05/05/17 16.5 4.35 5.10
P 170505P00017000 P 05/05/17 17.0 4.85 5.65
P 170505P00017500 P 05/05/17 17.5 5.35 6.25
P 170505P00018000 P 05/05/17 18.0 5.85 6.75
P 170505P00018500 P 05/05/17 18.5 6.35 7.20
P 170505P00019000 P 05/05/17 19.0 5.40 7.70
P 170505P00019500 P 05/05/17 19.5 5.75 9.80
P 170505P00020000 P 05/05/17 20.0 6.35 9.95
P 170505P00020500 P 05/05/17 20.5 8.45 9.05
P 170519C00004000 C 05/19/17 4.0 7.55 7.95
P 170519C00005000 C 05/19/17 5.0 6.40 7.10
P 170519C00006000 C 05/19/17 6.0 5.40 6.00
P 170519C00007000 C 05/19/17 7.0 4.60 5.10
P 170519C00008000 C 05/19/17 8.0 3.50 4.15
P 170519C00009000 C 05/19/17 9.0 2.82 3.05
P 170519C00010000 C 05/19/17 10.0 2.01 2.17
P 170519C00011000 C 05/19/17 11.0 1.32 1.45
P 170519C00012000 C 05/19/17 12.0 0.80 0.89
P 170519C00013000 C 05/19/17 13.0 0.43 0.50
P 170519C00014000 C 05/19/17 14.0 0.22 0.27
P 170519C00015000 C 05/19/17 15.0 0.09 0.25
P 170519C00016000 C 05/19/17 16.0 0.02 0.22
P 170519C00017000 C 05/19/17 17.0 0.00 0.16
P 170519C00018000 C 05/19/17 18.0 0.00 0.10
P 170519C00019000 C 05/19/17 19.0 0.00 0.08
P 170519C00020000 C 05/19/17 20.0 0.00 0.07
P 170519P00004000 P 05/19/17 4.0 0.00 0.05
P 170519P00005000 P 05/19/17 5.0 0.00 0.05
P 170519P00006000 P 05/19/17 6.0 0.00 0.10
P 170519P00007000 P 05/19/17 7.0 0.00 0.14
P 170519P00008000 P 05/19/17 8.0 0.03 0.22
P 170519P00009000 P 05/19/17 9.0 0.11 0.25
P 170519P00010000 P 05/19/17 10.0 0.28 0.33
P 170519P00011000 P 05/19/17 11.0 0.57 0.64
P 170519P00012000 P 05/19/17 12.0 0.99 1.11
P 170519P00013000 P 05/19/17 13.0 1.62 1.77
P 170519P00014000 P 05/19/17 14.0 2.38 2.55
P 170519P00015000 P 05/19/17 15.0 3.20 3.45
P 170519P00016000 P 05/19/17 16.0 3.95 4.65
P 170519P00017000 P 05/19/17 17.0 5.10 5.60
P 170519P00018000 P 05/19/17 18.0 5.90 6.55
P 170519P00019000 P 05/19/17 19.0 6.90 7.60
P 170519P00020000 P 05/19/17 20.0 8.05 8.45
P 170616C00004000 C 06/16/17 4.0 7.55 7.95
P 170616C00005000 C 06/16/17 5.0 6.55 6.95
P 170616C00006000 C 06/16/17 6.0 5.55 5.95
P 170616C00007000 C 06/16/17 7.0 4.45 5.15
P 170616C00008000 C 06/16/17 8.0 3.50 4.05
P 170616C00009000 C 06/16/17 9.0 2.91 3.15
P 170616C00010000 C 06/16/17 10.0 2.13 2.30
P 170616C00011000 C 06/16/17 11.0 1.47 1.62
P 170616C00012000 C 06/16/17 12.0 0.96 1.07
P 170616C00013000 C 06/16/17 13.0 0.57 0.67
P 170616C00014000 C 06/16/17 14.0 0.33 0.40
P 170616C00015000 C 06/16/17 15.0 0.17 0.24
P 170616C00016000 C 06/16/17 16.0 0.06 0.16
P 170616C00017000 C 06/16/17 17.0 0.01 0.12
P 170616C00018000 C 06/16/17 18.0 0.00 0.08
P 170616C00019000 C 06/16/17 19.0 0.00 0.06
P 170616C00020000 C 06/16/17 20.0 0.00 0.05
P 170616C00021000 C 06/16/17 21.0 0.00 0.05
P 170616C00022000 C 06/16/17 22.0 0.00 0.05
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 0.07
P 170616P00007000 P 06/16/17 7.0 0.02 0.12
P 170616P00008000 P 06/16/17 8.0 0.07 0.21
P 170616P00009000 P 06/16/17 9.0 0.18 0.28
P 170616P00010000 P 06/16/17 10.0 0.40 0.46
P 170616P00011000 P 06/16/17 11.0 0.69 0.79
P 170616P00012000 P 06/16/17 12.0 1.16 1.29
P 170616P00013000 P 06/16/17 13.0 1.76 1.92
P 170616P00014000 P 06/16/17 14.0 2.49 2.65
P 170616P00015000 P 06/16/17 15.0 3.30 3.50
P 170616P00016000 P 06/16/17 16.0 4.15 4.50
P 170616P00017000 P 06/16/17 17.0 5.10 5.50
P 170616P00018000 P 06/16/17 18.0 6.05 6.45
P 170616P00019000 P 06/16/17 19.0 6.85 7.60
P 170616P00020000 P 06/16/17 20.0 8.05 8.60
P 170616P00021000 P 06/16/17 21.0 7.15 10.95
P 170616P00022000 P 06/16/17 22.0 8.15 12.25
P 170616P00023000 P 06/16/17 23.0 9.25 12.95
P 170616P00024000 P 06/16/17 24.0 10.45 14.15
P 170616P00025000 P 06/16/17 25.0 11.15 15.35
P 170616P00026000 P 06/16/17 26.0 12.15 16.35
P 170616P00027000 P 06/16/17 27.0 15.05 15.50
P 170915C00004000 C 09/15/17 4.0 7.30 7.95
P 170915C00005000 C 09/15/17 5.0 5.85 7.15
P 170915C00006000 C 09/15/17 6.0 5.25 6.05
P 170915C00007000 C 09/15/17 7.0 4.50 5.15
P 170915C00008000 C 09/15/17 8.0 4.00 4.20
P 170915C00009000 C 09/15/17 9.0 3.15 3.40
P 170915C00010000 C 09/15/17 10.0 2.51 2.67
P 170915C00011000 C 09/15/17 11.0 1.92 2.07
P 170915C00012000 C 09/15/17 12.0 1.38 1.56
P 170915C00013000 C 09/15/17 13.0 0.98 1.13
P 170915C00014000 C 09/15/17 14.0 0.69 0.79
P 170915C00015000 C 09/15/17 15.0 0.44 0.53
P 170915C00016000 C 09/15/17 16.0 0.28 0.34
P 170915C00017000 C 09/15/17 17.0 0.12 0.25
P 170915C00018000 C 09/15/17 18.0 0.04 0.19
P 170915C00019000 C 09/15/17 19.0 0.02 0.12
P 170915C00020000 C 09/15/17 20.0 0.00 0.09
P 170915C00021000 C 09/15/17 21.0 0.00 0.06
P 170915C00022000 C 09/15/17 22.0 0.00 0.06
P 170915C00023000 C 09/15/17 23.0 0.00 0.05
P 170915C00024000 C 09/15/17 24.0 0.00 0.05
P 170915C00025000 C 09/15/17 25.0 0.00 0.05
P 170915C00026000 C 09/15/17 26.0 0.00 0.05
P 170915P00004000 P 09/15/17 4.0 0.00 0.07
P 170915P00005000 P 09/15/17 5.0 0.02 0.12
P 170915P00006000 P 09/15/17 6.0 0.07 0.19
P 170915P00007000 P 09/15/17 7.0 0.14 0.25
P 170915P00008000 P 09/15/17 8.0 0.27 0.39
P 170915P00009000 P 09/15/17 9.0 0.49 0.56
P 170915P00010000 P 09/15/17 10.0 0.78 0.86
P 170915P00011000 P 09/15/17 11.0 1.18 1.25
P 170915P00012000 P 09/15/17 12.0 1.62 1.80
P 170915P00013000 P 09/15/17 13.0 2.19 2.39
P 170915P00014000 P 09/15/17 14.0 2.85 3.05
P 170915P00015000 P 09/15/17 15.0 3.60 3.80
P 170915P00016000 P 09/15/17 16.0 4.35 4.60
P 170915P00017000 P 09/15/17 17.0 5.25 5.50
P 170915P00018000 P 09/15/17 18.0 6.15 6.55
P 170915P00019000 P 09/15/17 19.0 6.85 7.70
P 170915P00020000 P 09/15/17 20.0 7.80 8.65
P 170915P00021000 P 09/15/17 21.0 8.10 9.70
P 170915P00022000 P 09/15/17 22.0 8.80 10.70
P 170915P00023000 P 09/15/17 23.0 10.05 11.70
P 170915P00024000 P 09/15/17 24.0 11.05 12.70
P 170915P00025000 P 09/15/17 25.0 11.55 13.70
P 170915P00026000 P 09/15/17 26.0 14.05 14.75
P 180119C00003000 C 01/19/18 3.0 8.25 9.00
P 180119C00005000 C 01/19/18 5.0 6.60 7.10
P 180119C00008000 C 01/19/18 8.0 4.20 4.45
P 180119C00010000 C 01/19/18 10.0 2.77 3.05
P 180119C00012000 C 01/19/18 12.0 1.78 1.86
P 180119C00015000 C 01/19/18 15.0 0.61 0.73
P 180119C00017000 C 01/19/18 17.0 0.22 0.33
P 180119C00020000 C 01/19/18 20.0 0.00 0.13
P 180119C00022000 C 01/19/18 22.0 0.00 0.09
P 180119C00025000 C 01/19/18 25.0 0.00 0.07
P 180119C00030000 C 01/19/18 30.0 0.00 0.07
P 180119P00003000 P 01/19/18 3.0 0.01 0.10
P 180119P00005000 P 01/19/18 5.0 0.11 0.24
P 180119P00008000 P 01/19/18 8.0 0.56 0.63
P 180119P00010000 P 01/19/18 10.0 1.14 1.24
P 180119P00012000 P 01/19/18 12.0 2.01 2.11
P 180119P00015000 P 01/19/18 15.0 3.85 4.00
P 180119P00017000 P 01/19/18 17.0 5.40 5.65
P 180119P00020000 P 01/19/18 20.0 8.05 8.55
P 180119P00022000 P 01/19/18 22.0 10.00 10.70
P 180119P00025000 P 01/19/18 25.0 13.00 13.50
P 180119P00030000 P 01/19/18 30.0 18.00 18.75
P 190118C00003000 C 01/18/19 3.0 8.40 9.30
P 190118C00005000 C 01/18/19 5.0 6.65 7.60
P 190118C00008000 C 01/18/19 8.0 4.60 5.00
P 190118C00010000 C 01/18/19 10.0 3.35 3.80
P 190118C00012000 C 01/18/19 12.0 2.42 2.72
P 190118C00015000 C 01/18/19 15.0 1.29 1.55
P 190118C00017000 C 01/18/19 17.0 0.74 0.99
P 190118C00020000 C 01/18/19 20.0 0.23 0.47
P 190118C00022000 C 01/18/19 22.0 0.10 0.28
P 190118C00025000 C 01/18/19 25.0 0.00 0.15
P 190118P00003000 P 01/18/19 3.0 0.10 0.22
P 190118P00005000 P 01/18/19 5.0 0.31 0.52
P 190118P00008000 P 01/18/19 8.0 1.08 1.26
P 190118P00010000 P 01/18/19 10.0 1.78 2.06
P 190118P00012000 P 01/18/19 12.0 2.70 3.05
P 190118P00015000 P 01/18/19 15.0 4.50 4.75
P 190118P00017000 P 01/18/19 17.0 5.90 6.25
P 190118P00020000 P 01/18/19 20.0 8.35 8.70
P 190118P00022000 P 01/18/19 22.0 9.90 10.80
P 190118P00025000 P 01/18/19 25.0 12.75 14.15

OPRA data is delayed 15 minutes.