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 (2016-02-12)Premium Content

Pandora Media Inc (P)
As of May 4 2016 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160506C00002000 C 05/06/16 2.0 6.30 7.60
P 160506C00002500 C 05/06/16 2.5 5.50 7.30
P 160506C00003000 C 05/06/16 3.0 5.20 6.50
P 160506C00003500 C 05/06/16 3.5 4.75 6.30
P 160506C00004000 C 05/06/16 4.0 4.40 5.75
P 160506C00004500 C 05/06/16 4.5 3.90 5.00
P 160506C00005000 C 05/06/16 5.0 3.40 4.75
P 160506C00005500 C 05/06/16 5.5 2.99 4.25
P 160506C00006000 C 05/06/16 6.0 2.69 3.50
P 160506C00006500 C 05/06/16 6.5 2.25 2.90
P 160506C00007000 C 05/06/16 7.0 1.75 2.41
P 160506C00007500 C 05/06/16 7.5 1.26 1.95
P 160506C00008000 C 05/06/16 8.0 0.78 1.38
P 160506C00008500 C 05/06/16 8.5 0.67 0.83
P 160506C00009000 C 05/06/16 9.0 0.32 0.37
P 160506C00009500 C 05/06/16 9.5 0.10 0.12
P 160506C00010000 C 05/06/16 10.0 0.00 0.03
P 160506C00010500 C 05/06/16 10.5 0.00 0.02
P 160506C00011000 C 05/06/16 11.0 0.00 0.11
P 160506C00011500 C 05/06/16 11.5 0.00 0.02
P 160506C00012000 C 05/06/16 12.0 0.00 0.05
P 160506C00012500 C 05/06/16 12.5 0.00 0.13
P 160506C00013000 C 05/06/16 13.0 0.00 0.13
P 160506C00013500 C 05/06/16 13.5 0.00 0.13
P 160506C00014000 C 05/06/16 14.0 0.00 0.13
P 160506C00014500 C 05/06/16 14.5 0.00 0.13
P 160506C00015000 C 05/06/16 15.0 0.00 0.13
P 160506C00015500 C 05/06/16 15.5 0.00 0.13
P 160506C00016000 C 05/06/16 16.0 0.00 0.13
P 160506C00016500 C 05/06/16 16.5 0.00 0.13
P 160506C00017000 C 05/06/16 17.0 0.00 0.13
P 160506C00017500 C 05/06/16 17.5 0.00 0.13
P 160506C00018000 C 05/06/16 18.0 0.00 0.05
P 160506C00019000 C 05/06/16 19.0 0.00 0.13
P 160506C00020000 C 05/06/16 20.0 0.00 0.13
P 160506P00002000 P 05/06/16 2.0 0.00 0.13
P 160506P00002500 P 05/06/16 2.5 0.00 0.13
P 160506P00003000 P 05/06/16 3.0 0.00 0.13
P 160506P00003500 P 05/06/16 3.5 0.00 0.13
P 160506P00004000 P 05/06/16 4.0 0.00 0.13
P 160506P00004500 P 05/06/16 4.5 0.00 0.13
P 160506P00005000 P 05/06/16 5.0 0.00 0.13
P 160506P00005500 P 05/06/16 5.5 0.00 0.13
P 160506P00006000 P 05/06/16 6.0 0.00 0.13
P 160506P00006500 P 05/06/16 6.5 0.00 0.13
P 160506P00007000 P 05/06/16 7.0 0.00 0.04
P 160506P00007500 P 05/06/16 7.5 0.00 0.03
P 160506P00008000 P 05/06/16 8.0 0.00 0.03
P 160506P00008500 P 05/06/16 8.5 0.03 0.04
P 160506P00009000 P 05/06/16 9.0 0.12 0.15
P 160506P00009500 P 05/06/16 9.5 0.38 0.45
P 160506P00010000 P 05/06/16 10.0 0.67 0.96
P 160506P00010500 P 05/06/16 10.5 1.12 1.76
P 160506P00011000 P 05/06/16 11.0 1.62 2.25
P 160506P00011500 P 05/06/16 11.5 2.10 2.54
P 160506P00012000 P 05/06/16 12.0 2.62 3.30
P 160506P00012500 P 05/06/16 12.5 3.00 3.65
P 160506P00013000 P 05/06/16 13.0 3.40 4.55
P 160506P00013500 P 05/06/16 13.5 3.90 5.10
P 160506P00014000 P 05/06/16 14.0 4.40 5.60
P 160506P00014500 P 05/06/16 14.5 4.90 5.65
P 160506P00015000 P 05/06/16 15.0 5.20 6.30
P 160506P00015500 P 05/06/16 15.5 5.70 7.10
P 160506P00016000 P 05/06/16 16.0 6.25 7.60
P 160506P00016500 P 05/06/16 16.5 6.45 8.25
P 160506P00017000 P 05/06/16 17.0 6.95 8.75
P 160506P00017500 P 05/06/16 17.5 7.90 8.65
P 160506P00018000 P 05/06/16 18.0 7.95 9.75
P 160506P00019000 P 05/06/16 19.0 8.90 10.30
P 160506P00020000 P 05/06/16 20.0 10.15 11.25
P 160513C00001000 C 05/13/16 1.0 6.85 9.05
P 160513C00002000 C 05/13/16 2.0 6.25 7.70
P 160513C00002500 C 05/13/16 2.5 5.75 7.20
P 160513C00003000 C 05/13/16 3.0 5.40 6.70
P 160513C00003500 C 05/13/16 3.5 4.90 6.25
P 160513C00004000 C 05/13/16 4.0 4.40 5.70
P 160513C00004500 C 05/13/16 4.5 3.60 5.25
P 160513C00005000 C 05/13/16 5.0 3.40 4.75
P 160513C00005500 C 05/13/16 5.5 3.00 4.20
P 160513C00006000 C 05/13/16 6.0 2.48 3.80
P 160513C00006500 C 05/13/16 6.5 2.15 2.90
P 160513C00007000 C 05/13/16 7.0 1.67 2.43
P 160513C00007500 C 05/13/16 7.5 1.19 1.94
P 160513C00008000 C 05/13/16 8.0 0.94 1.46
P 160513C00008500 C 05/13/16 8.5 0.78 0.88
P 160513C00009000 C 05/13/16 9.0 0.46 0.52
P 160513C00009500 C 05/13/16 9.5 0.24 0.27
P 160513C00010000 C 05/13/16 10.0 0.10 0.12
P 160513C00010500 C 05/13/16 10.5 0.04 0.05
P 160513C00011000 C 05/13/16 11.0 0.01 0.04
P 160513C00011500 C 05/13/16 11.5 0.00 0.03
P 160513C00012000 C 05/13/16 12.0 0.00 0.03
P 160513C00012500 C 05/13/16 12.5 0.00 0.08
P 160513C00013000 C 05/13/16 13.0 0.00 0.08
P 160513C00013500 C 05/13/16 13.5 0.00 0.08
P 160513C00014000 C 05/13/16 14.0 0.00 0.06
P 160513C00014500 C 05/13/16 14.5 0.00 0.09
P 160513C00015000 C 05/13/16 15.0 0.00 0.13
P 160513C00015500 C 05/13/16 15.5 0.00 0.13
P 160513C00016000 C 05/13/16 16.0 0.00 0.13
P 160513C00016500 C 05/13/16 16.5 0.00 0.13
P 160513C00017000 C 05/13/16 17.0 0.00 0.13
P 160513C00017500 C 05/13/16 17.5 0.00 0.13
P 160513C00018000 C 05/13/16 18.0 0.00 0.13
P 160513C00019000 C 05/13/16 19.0 0.00 0.13
P 160513P00001000 P 05/13/16 1.0 0.00 0.13
P 160513P00002000 P 05/13/16 2.0 0.00 0.13
P 160513P00002500 P 05/13/16 2.5 0.00 0.13
P 160513P00003000 P 05/13/16 3.0 0.00 0.13
P 160513P00003500 P 05/13/16 3.5 0.00 0.13
P 160513P00004000 P 05/13/16 4.0 0.00 0.15
P 160513P00004500 P 05/13/16 4.5 0.00 0.13
P 160513P00005000 P 05/13/16 5.0 0.00 0.13
P 160513P00005500 P 05/13/16 5.5 0.00 0.13
P 160513P00006000 P 05/13/16 6.0 0.00 0.09
P 160513P00006500 P 05/13/16 6.5 0.00 0.03
P 160513P00007000 P 05/13/16 7.0 0.00 0.03
P 160513P00007500 P 05/13/16 7.5 0.01 0.04
P 160513P00008000 P 05/13/16 8.0 0.04 0.07
P 160513P00008500 P 05/13/16 8.5 0.12 0.15
P 160513P00009000 P 05/13/16 9.0 0.27 0.30
P 160513P00009500 P 05/13/16 9.5 0.50 0.57
P 160513P00010000 P 05/13/16 10.0 0.86 0.96
P 160513P00010500 P 05/13/16 10.5 1.18 1.61
P 160513P00011000 P 05/13/16 11.0 1.18 2.36
P 160513P00011500 P 05/13/16 11.5 1.99 3.00
P 160513P00012000 P 05/13/16 12.0 2.49 3.55
P 160513P00012500 P 05/13/16 12.5 2.92 4.05
P 160513P00013000 P 05/13/16 13.0 3.20 4.60
P 160513P00013500 P 05/13/16 13.5 4.00 4.55
P 160513P00014000 P 05/13/16 14.0 4.45 5.60
P 160513P00014500 P 05/13/16 14.5 4.70 5.55
P 160513P00015000 P 05/13/16 15.0 4.95 6.90
P 160513P00015500 P 05/13/16 15.5 5.70 6.55
P 160513P00016000 P 05/13/16 16.0 6.15 7.65
P 160513P00016500 P 05/13/16 16.5 6.45 8.25
P 160513P00017000 P 05/13/16 17.0 7.20 8.75
P 160513P00017500 P 05/13/16 17.5 7.45 9.25
P 160513P00018000 P 05/13/16 18.0 7.95 9.75
P 160513P00019000 P 05/13/16 19.0 8.95 10.65
P 160520C00001000 C 05/20/16 1.0 7.50 8.50
P 160520C00001500 C 05/20/16 1.5 6.15 8.55
P 160520C00002000 C 05/20/16 2.0 6.50 7.40
P 160520C00002500 C 05/20/16 2.5 5.65 7.30
P 160520C00003000 C 05/20/16 3.0 5.60 6.40
P 160520C00003500 C 05/20/16 3.5 4.50 6.35
P 160520C00004000 C 05/20/16 4.0 4.65 5.40
P 160520C00004500 C 05/20/16 4.5 4.00 5.05
P 160520C00005000 C 05/20/16 5.0 3.70 4.40
P 160520C00005500 C 05/20/16 5.5 3.20 3.90
P 160520C00006000 C 05/20/16 6.0 2.71 3.40
P 160520C00006500 C 05/20/16 6.5 2.22 2.91
P 160520C00007000 C 05/20/16 7.0 1.75 2.44
P 160520C00007500 C 05/20/16 7.5 1.34 1.95
P 160520C00008000 C 05/20/16 8.0 1.29 1.48
P 160520C00008500 C 05/20/16 8.5 0.90 0.96
P 160520C00009000 C 05/20/16 9.0 0.57 0.61
P 160520C00009500 C 05/20/16 9.5 0.33 0.37
P 160520C00010000 C 05/20/16 10.0 0.18 0.21
P 160520C00010500 C 05/20/16 10.5 0.09 0.12
P 160520C00011000 C 05/20/16 11.0 0.04 0.07
P 160520C00011500 C 05/20/16 11.5 0.02 0.04
P 160520C00012000 C 05/20/16 12.0 0.02 0.03
P 160520C00012500 C 05/20/16 12.5 0.00 0.03
P 160520C00013000 C 05/20/16 13.0 0.01 0.03
P 160520C00013500 C 05/20/16 13.5 0.00 0.03
P 160520C00014000 C 05/20/16 14.0 0.00 0.03
P 160520C00014500 C 05/20/16 14.5 0.00 0.07
P 160520C00015000 C 05/20/16 15.0 0.00 0.08
P 160520C00015500 C 05/20/16 15.5 0.00 0.08
P 160520C00016000 C 05/20/16 16.0 0.00 0.08
P 160520C00016500 C 05/20/16 16.5 0.00 0.08
P 160520C00017000 C 05/20/16 17.0 0.00 0.08
P 160520C00017500 C 05/20/16 17.5 0.00 0.08
P 160520C00018000 C 05/20/16 18.0 0.00 0.08
P 160520C00019000 C 05/20/16 19.0 0.00 0.08
P 160520C00020000 C 05/20/16 20.0 0.00 0.08
P 160520P00001000 P 05/20/16 1.0 0.00 0.08
P 160520P00001500 P 05/20/16 1.5 0.00 0.08
P 160520P00002000 P 05/20/16 2.0 0.00 0.08
P 160520P00002500 P 05/20/16 2.5 0.00 0.08
P 160520P00003000 P 05/20/16 3.0 0.00 0.05
P 160520P00003500 P 05/20/16 3.5 0.00 0.08
P 160520P00004000 P 05/20/16 4.0 0.00 0.05
P 160520P00004500 P 05/20/16 4.5 0.00 0.08
P 160520P00005000 P 05/20/16 5.0 0.00 0.08
P 160520P00005500 P 05/20/16 5.5 0.00 0.03
P 160520P00006000 P 05/20/16 6.0 0.00 0.03
P 160520P00006500 P 05/20/16 6.5 0.00 0.03
P 160520P00007000 P 05/20/16 7.0 0.02 0.04
P 160520P00007500 P 05/20/16 7.5 0.05 0.08
P 160520P00008000 P 05/20/16 8.0 0.11 0.13
P 160520P00008500 P 05/20/16 8.5 0.20 0.23
P 160520P00009000 P 05/20/16 9.0 0.37 0.40
P 160520P00009500 P 05/20/16 9.5 0.62 0.66
P 160520P00010000 P 05/20/16 10.0 0.94 1.01
P 160520P00010500 P 05/20/16 10.5 1.35 1.44
P 160520P00011000 P 05/20/16 11.0 1.66 2.30
P 160520P00011500 P 05/20/16 11.5 2.13 2.81
P 160520P00012000 P 05/20/16 12.0 2.65 3.45
P 160520P00012500 P 05/20/16 12.5 3.10 3.85
P 160520P00013000 P 05/20/16 13.0 3.65 4.05
P 160520P00013500 P 05/20/16 13.5 4.00 5.10
P 160520P00014000 P 05/20/16 14.0 4.60 5.05
P 160520P00014500 P 05/20/16 14.5 4.70 5.85
P 160520P00015000 P 05/20/16 15.0 5.30 6.50
P 160520P00015500 P 05/20/16 15.5 5.70 6.85
P 160520P00016000 P 05/20/16 16.0 6.10 7.80
P 160520P00016500 P 05/20/16 16.5 6.35 8.00
P 160520P00017000 P 05/20/16 17.0 6.60 8.90
P 160520P00017500 P 05/20/16 17.5 7.25 9.00
P 160520P00018000 P 05/20/16 18.0 8.50 9.50
P 160520P00019000 P 05/20/16 19.0 9.50 10.50
P 160520P00020000 P 05/20/16 20.0 10.50 11.50
P 160527C00001500 C 05/27/16 1.5 6.90 8.00
P 160527C00002000 C 05/27/16 2.0 5.15 9.05
P 160527C00002500 C 05/27/16 2.5 4.70 8.65
P 160527C00003000 C 05/27/16 3.0 4.10 7.85
P 160527C00003500 C 05/27/16 3.5 3.90 7.70
P 160527C00004000 C 05/27/16 4.0 3.45 6.25
P 160527C00004500 C 05/27/16 4.5 2.95 5.75
P 160527C00005000 C 05/27/16 5.0 3.55 4.65
P 160527C00005500 C 05/27/16 5.5 3.00 4.05
P 160527C00006000 C 05/27/16 6.0 2.51 3.70
P 160527C00006500 C 05/27/16 6.5 1.96 3.80
P 160527C00007000 C 05/27/16 7.0 1.77 2.81
P 160527C00007500 C 05/27/16 7.5 1.40 2.01
P 160527C00008000 C 05/27/16 8.0 1.30 1.43
P 160527C00008500 C 05/27/16 8.5 0.94 1.04
P 160527C00009000 C 05/27/16 9.0 0.63 0.73
P 160527C00009500 C 05/27/16 9.5 0.38 0.50
P 160527C00010000 C 05/27/16 10.0 0.22 0.30
P 160527C00010500 C 05/27/16 10.5 0.12 0.19
P 160527C00011000 C 05/27/16 11.0 0.01 0.13
P 160527C00011500 C 05/27/16 11.5 0.00 0.11
P 160527C00012000 C 05/27/16 12.0 0.00 0.09
P 160527C00012500 C 05/27/16 12.5 0.00 0.09
P 160527C00013000 C 05/27/16 13.0 0.00 0.09
P 160527C00013500 C 05/27/16 13.5 0.00 0.08
P 160527C00014000 C 05/27/16 14.0 0.00 0.08
P 160527C00014500 C 05/27/16 14.5 0.00 0.08
P 160527C00015000 C 05/27/16 15.0 0.00 0.10
P 160527C00015500 C 05/27/16 15.5 0.00 0.18
P 160527C00016000 C 05/27/16 16.0 0.00 0.46
P 160527C00016500 C 05/27/16 16.5 0.00 0.38
P 160527C00017000 C 05/27/16 17.0 0.00 0.50
P 160527C00017500 C 05/27/16 17.5 0.00 0.46
P 160527C00018000 C 05/27/16 18.0 0.00 0.16
P 160527P00001500 P 05/27/16 1.5 0.00 0.50
P 160527P00002000 P 05/27/16 2.0 0.00 0.50
P 160527P00002500 P 05/27/16 2.5 0.00 0.50
P 160527P00003000 P 05/27/16 3.0 0.00 0.50
P 160527P00003500 P 05/27/16 3.5 0.00 0.50
P 160527P00004000 P 05/27/16 4.0 0.00 0.50
P 160527P00004500 P 05/27/16 4.5 0.00 0.40
P 160527P00005000 P 05/27/16 5.0 0.00 0.08
P 160527P00005500 P 05/27/16 5.5 0.00 0.09
P 160527P00006000 P 05/27/16 6.0 0.00 0.10
P 160527P00006500 P 05/27/16 6.5 0.00 0.11
P 160527P00007000 P 05/27/16 7.0 0.02 0.15
P 160527P00007500 P 05/27/16 7.5 0.06 0.18
P 160527P00008000 P 05/27/16 8.0 0.13 0.20
P 160527P00008500 P 05/27/16 8.5 0.24 0.30
P 160527P00009000 P 05/27/16 9.0 0.41 0.51
P 160527P00009500 P 05/27/16 9.5 0.66 0.76
P 160527P00010000 P 05/27/16 10.0 0.99 1.11
P 160527P00010500 P 05/27/16 10.5 1.11 1.54
P 160527P00011000 P 05/27/16 11.0 1.69 2.19
P 160527P00011500 P 05/27/16 11.5 1.96 3.05
P 160527P00012000 P 05/27/16 12.0 2.56 3.50
P 160527P00012500 P 05/27/16 12.5 3.05 4.05
P 160527P00013000 P 05/27/16 13.0 3.55 4.55
P 160527P00013500 P 05/27/16 13.5 2.62 6.35
P 160527P00014000 P 05/27/16 14.0 4.15 5.30
P 160527P00014500 P 05/27/16 14.5 3.35 6.10
P 160527P00015000 P 05/27/16 15.0 3.95 7.80
P 160527P00015500 P 05/27/16 15.5 4.75 6.80
P 160527P00016000 P 05/27/16 16.0 4.80 7.45
P 160527P00016500 P 05/27/16 16.5 5.15 7.85
P 160527P00017000 P 05/27/16 17.0 5.80 8.35
P 160527P00017500 P 05/27/16 17.5 6.10 8.85
P 160527P00018000 P 05/27/16 18.0 8.10 9.65
P 160603C00001500 C 06/03/16 1.5 6.90 8.20
P 160603C00002000 C 06/03/16 2.0 5.15 9.15
P 160603C00002500 C 06/03/16 2.5 4.70 8.65
P 160603C00003000 C 06/03/16 3.0 4.35 7.90
P 160603C00003500 C 06/03/16 3.5 3.70 7.65
P 160603C00004000 C 06/03/16 4.0 4.45 5.90
P 160603C00004500 C 06/03/16 4.5 3.95 5.00
P 160603C00005000 C 06/03/16 5.0 3.50 5.10
P 160603C00005500 C 06/03/16 5.5 3.00 4.10
P 160603C00006000 C 06/03/16 6.0 2.55 3.55
P 160603C00006500 C 06/03/16 6.5 2.05 3.95
P 160603C00007000 C 06/03/16 7.0 1.85 2.92
P 160603C00007500 C 06/03/16 7.5 1.38 2.01
P 160603C00008000 C 06/03/16 8.0 1.32 1.60
P 160603C00008500 C 06/03/16 8.5 0.99 1.18
P 160603C00009000 C 06/03/16 9.0 0.68 0.80
P 160603C00009500 C 06/03/16 9.5 0.46 0.55
P 160603C00010000 C 06/03/16 10.0 0.28 0.37
P 160603C00010500 C 06/03/16 10.5 0.15 0.22
P 160603C00011000 C 06/03/16 11.0 0.03 0.16
P 160603C00011500 C 06/03/16 11.5 0.00 0.12
P 160603C00012000 C 06/03/16 12.0 0.00 0.10
P 160603C00012500 C 06/03/16 12.5 0.00 0.10
P 160603C00013000 C 06/03/16 13.0 0.00 0.09
P 160603C00013500 C 06/03/16 13.5 0.00 0.09
P 160603C00014000 C 06/03/16 14.0 0.00 0.08
P 160603C00014500 C 06/03/16 14.5 0.00 0.08
P 160603C00015000 C 06/03/16 15.0 0.00 0.08
P 160603C00015500 C 06/03/16 15.5 0.00 0.08
P 160603C00016000 C 06/03/16 16.0 0.00 0.16
P 160603C00016500 C 06/03/16 16.5 0.00 0.46
P 160603C00017000 C 06/03/16 17.0 0.00 0.64
P 160603C00017500 C 06/03/16 17.5 0.00 0.16
P 160603P00001500 P 06/03/16 1.5 0.00 0.50
P 160603P00002000 P 06/03/16 2.0 0.00 0.66
P 160603P00002500 P 06/03/16 2.5 0.00 0.58
P 160603P00003000 P 06/03/16 3.0 0.00 0.50
P 160603P00003500 P 06/03/16 3.5 0.00 0.08
P 160603P00004000 P 06/03/16 4.0 0.00 0.24
P 160603P00004500 P 06/03/16 4.5 0.00 0.08
P 160603P00005000 P 06/03/16 5.0 0.00 0.09
P 160603P00005500 P 06/03/16 5.5 0.00 0.09
P 160603P00006000 P 06/03/16 6.0 0.00 0.11
P 160603P00006500 P 06/03/16 6.5 0.01 0.13
P 160603P00007000 P 06/03/16 7.0 0.05 0.18
P 160603P00007500 P 06/03/16 7.5 0.10 0.19
P 160603P00008000 P 06/03/16 8.0 0.18 0.25
P 160603P00008500 P 06/03/16 8.5 0.29 0.39
P 160603P00009000 P 06/03/16 9.0 0.49 0.56
P 160603P00009500 P 06/03/16 9.5 0.69 0.83
P 160603P00010000 P 06/03/16 10.0 1.02 1.16
P 160603P00010500 P 06/03/16 10.5 1.32 1.86
P 160603P00011000 P 06/03/16 11.0 1.75 2.02
P 160603P00011500 P 06/03/16 11.5 2.13 3.05
P 160603P00012000 P 06/03/16 12.0 2.55 3.55
P 160603P00012500 P 06/03/16 12.5 3.00 4.00
P 160603P00013000 P 06/03/16 13.0 3.55 4.55
P 160603P00013500 P 06/03/16 13.5 3.40 5.05
P 160603P00014000 P 06/03/16 14.0 4.15 5.55
P 160603P00014500 P 06/03/16 14.5 3.30 7.35
P 160603P00015000 P 06/03/16 15.0 5.15 6.30
P 160603P00015500 P 06/03/16 15.5 4.30 6.95
P 160603P00016000 P 06/03/16 16.0 5.55 7.30
P 160603P00016500 P 06/03/16 16.5 5.20 7.85
P 160603P00017000 P 06/03/16 17.0 6.05 9.85
P 160603P00017500 P 06/03/16 17.5 7.90 8.80
P 160610C00002000 C 06/10/16 2.0 6.35 7.90
P 160610C00002500 C 06/10/16 2.5 4.65 7.95
P 160610C00003000 C 06/10/16 3.0 4.10 7.45
P 160610C00003500 C 06/10/16 3.5 3.70 7.40
P 160610C00004000 C 06/10/16 4.0 3.25 6.90
P 160610C00004500 C 06/10/16 4.5 4.00 5.00
P 160610C00005000 C 06/10/16 5.0 3.50 4.55
P 160610C00005500 C 06/10/16 5.5 3.05 4.10
P 160610C00006000 C 06/10/16 6.0 2.50 3.55
P 160610C00006500 C 06/10/16 6.5 2.06 3.05
P 160610C00007000 C 06/10/16 7.0 1.76 2.66
P 160610C00007500 C 06/10/16 7.5 1.47 2.16
P 160610C00008000 C 06/10/16 8.0 1.19 1.65
P 160610C00008500 C 06/10/16 8.5 1.04 1.26
P 160610C00009000 C 06/10/16 9.0 0.77 0.86
P 160610C00009500 C 06/10/16 9.5 0.53 0.61
P 160610C00010000 C 06/10/16 10.0 0.34 0.43
P 160610C00010500 C 06/10/16 10.5 0.21 0.29
P 160610C00011000 C 06/10/16 11.0 0.12 0.22
P 160610C00011500 C 06/10/16 11.5 0.02 0.14
P 160610C00012000 C 06/10/16 12.0 0.00 0.12
P 160610C00012500 C 06/10/16 12.5 0.00 0.10
P 160610C00013000 C 06/10/16 13.0 0.00 0.10
P 160610C00013500 C 06/10/16 13.5 0.00 0.09
P 160610C00014000 C 06/10/16 14.0 0.00 0.09
P 160610C00014500 C 06/10/16 14.5 0.00 0.09
P 160610C00015000 C 06/10/16 15.0 0.00 0.08
P 160610C00015500 C 06/10/16 15.5 0.00 0.08
P 160610C00016000 C 06/10/16 16.0 0.00 0.08
P 160610C00016500 C 06/10/16 16.5 0.00 0.16
P 160610C00017000 C 06/10/16 17.0 0.00 0.16
P 160610C00017500 C 06/10/16 17.5 0.00 0.16
P 160610C00018000 C 06/10/16 18.0 0.00 0.10
P 160610P00002000 P 06/10/16 2.0 0.00 0.29
P 160610P00002500 P 06/10/16 2.5 0.00 0.43
P 160610P00003000 P 06/10/16 3.0 0.00 0.08
P 160610P00003500 P 06/10/16 3.5 0.00 0.40
P 160610P00004000 P 06/10/16 4.0 0.00 0.16
P 160610P00004500 P 06/10/16 4.5 0.00 0.08
P 160610P00005000 P 06/10/16 5.0 0.00 0.09
P 160610P00005500 P 06/10/16 5.5 0.00 0.10
P 160610P00006000 P 06/10/16 6.0 0.00 0.12
P 160610P00006500 P 06/10/16 6.5 0.03 0.15
P 160610P00007000 P 06/10/16 7.0 0.06 0.19
P 160610P00007500 P 06/10/16 7.5 0.13 0.21
P 160610P00008000 P 06/10/16 8.0 0.23 0.28
P 160610P00008500 P 06/10/16 8.5 0.36 0.43
P 160610P00009000 P 06/10/16 9.0 0.52 0.64
P 160610P00009500 P 06/10/16 9.5 0.74 0.91
P 160610P00010000 P 06/10/16 10.0 1.07 1.22
P 160610P00010500 P 06/10/16 10.5 1.40 1.89
P 160610P00011000 P 06/10/16 11.0 1.80 2.04
P 160610P00011500 P 06/10/16 11.5 2.24 3.10
P 160610P00012000 P 06/10/16 12.0 2.60 3.55
P 160610P00012500 P 06/10/16 12.5 3.05 4.05
P 160610P00013000 P 06/10/16 13.0 3.45 4.50
P 160610P00013500 P 06/10/16 13.5 4.00 5.05
P 160610P00014000 P 06/10/16 14.0 3.75 5.55
P 160610P00014500 P 06/10/16 14.5 4.20 7.15
P 160610P00015000 P 06/10/16 15.0 5.15 6.40
P 160610P00015500 P 06/10/16 15.5 4.75 6.90
P 160610P00016000 P 06/10/16 16.0 5.25 7.30
P 160610P00016500 P 06/10/16 16.5 5.30 9.30
P 160610P00017000 P 06/10/16 17.0 7.35 8.30
P 160610P00017500 P 06/10/16 17.5 6.20 8.80
P 160610P00018000 P 06/10/16 18.0 8.25 9.60
P 160617C00002000 C 06/17/16 2.0 6.35 7.40
P 160617C00003000 C 06/17/16 3.0 5.35 6.55
P 160617C00004000 C 06/17/16 4.0 4.55 5.40
P 160617C00005000 C 06/17/16 5.0 3.55 4.45
P 160617C00006000 C 06/17/16 6.0 2.77 3.45
P 160617C00007000 C 06/17/16 7.0 1.93 2.51
P 160617C00008000 C 06/17/16 8.0 1.49 1.62
P 160617C00009000 C 06/17/16 9.0 0.84 0.92
P 160617C00010000 C 06/17/16 10.0 0.44 0.48
P 160617C00011000 C 06/17/16 11.0 0.21 0.23
P 160617C00012000 C 06/17/16 12.0 0.09 0.11
P 160617C00013000 C 06/17/16 13.0 0.04 0.06
P 160617C00014000 C 06/17/16 14.0 0.01 0.04
P 160617C00015000 C 06/17/16 15.0 0.00 0.03
P 160617C00016000 C 06/17/16 16.0 0.00 0.03
P 160617C00017000 C 06/17/16 17.0 0.00 0.04
P 160617C00018000 C 06/17/16 18.0 0.00 0.04
P 160617C00019000 C 06/17/16 19.0 0.00 0.05
P 160617C00020000 C 06/17/16 20.0 0.00 0.04
P 160617C00021000 C 06/17/16 21.0 0.00 0.04
P 160617C00022000 C 06/17/16 22.0 0.00 0.04
P 160617C00023000 C 06/17/16 23.0 0.00 0.04
P 160617C00024000 C 06/17/16 24.0 0.00 0.04
P 160617C00025000 C 06/17/16 25.0 0.00 0.04
P 160617C00026000 C 06/17/16 26.0 0.00 0.04
P 160617C00027000 C 06/17/16 27.0 0.00 0.04
P 160617C00028000 C 06/17/16 28.0 0.00 0.04
P 160617C00029000 C 06/17/16 29.0 0.00 0.04
P 160617C00030000 C 06/17/16 30.0 0.00 0.04
P 160617C00031000 C 06/17/16 31.0 0.00 0.04
P 160617C00032000 C 06/17/16 32.0 0.00 0.04
P 160617C00033000 C 06/17/16 33.0 0.00 0.04
P 160617C00034000 C 06/17/16 34.0 0.00 0.04
P 160617C00035000 C 06/17/16 35.0 0.00 0.04
P 160617C00036000 C 06/17/16 36.0 0.00 0.04
P 160617C00037000 C 06/17/16 37.0 0.00 0.04
P 160617C00038000 C 06/17/16 38.0 0.00 0.04
P 160617P00002000 P 06/17/16 2.0 0.00 0.04
P 160617P00003000 P 06/17/16 3.0 0.00 0.04
P 160617P00004000 P 06/17/16 4.0 0.00 0.03
P 160617P00005000 P 06/17/16 5.0 0.00 0.04
P 160617P00006000 P 06/17/16 6.0 0.05 0.08
P 160617P00007000 P 06/17/16 7.0 0.13 0.16
P 160617P00008000 P 06/17/16 8.0 0.31 0.34
P 160617P00009000 P 06/17/16 9.0 0.66 0.69
P 160617P00010000 P 06/17/16 10.0 1.14 1.27
P 160617P00011000 P 06/17/16 11.0 1.89 2.06
P 160617P00012000 P 06/17/16 12.0 2.71 3.50
P 160617P00013000 P 06/17/16 13.0 3.65 4.30
P 160617P00014000 P 06/17/16 14.0 4.65 5.30
P 160617P00015000 P 06/17/16 15.0 5.60 6.30
P 160617P00016000 P 06/17/16 16.0 6.55 7.45
P 160617P00017000 P 06/17/16 17.0 7.60 8.45
P 160617P00018000 P 06/17/16 18.0 8.60 9.45
P 160617P00019000 P 06/17/16 19.0 9.25 10.75
P 160617P00020000 P 06/17/16 20.0 10.35 11.35
P 160617P00021000 P 06/17/16 21.0 11.35 13.15
P 160617P00022000 P 06/17/16 22.0 12.30 13.75
P 160617P00023000 P 06/17/16 23.0 12.35 14.75
P 160617P00024000 P 06/17/16 24.0 14.35 15.50
P 160617P00025000 P 06/17/16 25.0 15.35 16.50
P 160617P00026000 P 06/17/16 26.0 15.00 18.65
P 160617P00027000 P 06/17/16 27.0 16.00 19.65
P 160617P00028000 P 06/17/16 28.0 17.00 20.65
P 160617P00029000 P 06/17/16 29.0 18.00 21.00
P 160617P00030000 P 06/17/16 30.0 20.60 21.50
P 160617P00031000 P 06/17/16 31.0 20.00 23.00
P 160617P00032000 P 06/17/16 32.0 21.00 24.00
P 160617P00033000 P 06/17/16 33.0 22.00 25.00
P 160617P00034000 P 06/17/16 34.0 23.00 26.00
P 160617P00035000 P 06/17/16 35.0 24.00 27.00
P 160617P00036000 P 06/17/16 36.0 25.00 28.00
P 160617P00037000 P 06/17/16 37.0 26.00 29.00
P 160617P00038000 P 06/17/16 38.0 28.40 29.45
P 160916C00001000 C 09/16/16 1.0 7.45 8.90
P 160916C00002000 C 09/16/16 2.0 6.50 7.45
P 160916C00003000 C 09/16/16 3.0 5.50 6.50
P 160916C00004000 C 09/16/16 4.0 4.55 5.65
P 160916C00005000 C 09/16/16 5.0 3.70 4.75
P 160916C00006000 C 09/16/16 6.0 3.05 3.75
P 160916C00007000 C 09/16/16 7.0 2.66 2.86
P 160916C00008000 C 09/16/16 8.0 2.01 2.20
P 160916C00009000 C 09/16/16 9.0 1.45 1.58
P 160916C00010000 C 09/16/16 10.0 1.01 1.15
P 160916C00011000 C 09/16/16 11.0 0.72 0.80
P 160916C00012000 C 09/16/16 12.0 0.49 0.57
P 160916C00013000 C 09/16/16 13.0 0.26 0.40
P 160916C00014000 C 09/16/16 14.0 0.12 0.27
P 160916C00015000 C 09/16/16 15.0 0.06 0.19
P 160916C00016000 C 09/16/16 16.0 0.01 0.14
P 160916C00017000 C 09/16/16 17.0 0.01 0.11
P 160916C00018000 C 09/16/16 18.0 0.00 0.09
P 160916C00019000 C 09/16/16 19.0 0.00 0.07
P 160916C00020000 C 09/16/16 20.0 0.00 0.06
P 160916C00021000 C 09/16/16 21.0 0.00 0.05
P 160916C00022000 C 09/16/16 22.0 0.00 0.05
P 160916P00001000 P 09/16/16 1.0 0.00 0.04
P 160916P00002000 P 09/16/16 2.0 0.00 0.05
P 160916P00003000 P 09/16/16 3.0 0.00 0.09
P 160916P00004000 P 09/16/16 4.0 0.02 0.15
P 160916P00005000 P 09/16/16 5.0 0.11 0.24
P 160916P00006000 P 09/16/16 6.0 0.26 0.38
P 160916P00007000 P 09/16/16 7.0 0.51 0.56
P 160916P00008000 P 09/16/16 8.0 0.84 0.89
P 160916P00009000 P 09/16/16 9.0 1.28 1.35
P 160916P00010000 P 09/16/16 10.0 1.76 1.92
P 160916P00011000 P 09/16/16 11.0 2.43 2.59
P 160916P00012000 P 09/16/16 12.0 3.15 3.35
P 160916P00013000 P 09/16/16 13.0 4.00 4.20
P 160916P00014000 P 09/16/16 14.0 4.80 5.45
P 160916P00015000 P 09/16/16 15.0 5.75 6.40
P 160916P00016000 P 09/16/16 16.0 6.55 7.35
P 160916P00017000 P 09/16/16 17.0 7.65 8.45
P 160916P00018000 P 09/16/16 18.0 8.55 9.50
P 160916P00019000 P 09/16/16 19.0 9.45 10.55
P 160916P00020000 P 09/16/16 20.0 10.55 11.55
P 160916P00021000 P 09/16/16 21.0 11.60 12.80
P 160916P00022000 P 09/16/16 22.0 12.40 13.45
P 161216C00001000 C 12/16/16 1.0 7.45 8.50
P 161216C00002000 C 12/16/16 2.0 6.45 7.60
P 161216C00003000 C 12/16/16 3.0 5.55 6.50
P 161216C00004000 C 12/16/16 4.0 4.85 5.60
P 161216C00005000 C 12/16/16 5.0 4.00 4.75
P 161216C00006000 C 12/16/16 6.0 3.25 3.90
P 161216C00007000 C 12/16/16 7.0 2.97 3.20
P 161216C00008000 C 12/16/16 8.0 2.36 2.60
P 161216C00009000 C 12/16/16 9.0 1.84 2.05
P 161216C00010000 C 12/16/16 10.0 1.44 1.58
P 161216C00011000 C 12/16/16 11.0 1.09 1.22
P 161216C00012000 C 12/16/16 12.0 0.76 0.94
P 161216C00013000 C 12/16/16 13.0 0.56 0.70
P 161216C00014000 C 12/16/16 14.0 0.42 0.52
P 161216C00015000 C 12/16/16 15.0 0.30 0.38
P 161216C00016000 C 12/16/16 16.0 0.12 0.29
P 161216C00017000 C 12/16/16 17.0 0.07 0.22
P 161216C00018000 C 12/16/16 18.0 0.03 0.17
P 161216P00001000 P 12/16/16 1.0 0.00 0.04
P 161216P00002000 P 12/16/16 2.0 0.00 0.07
P 161216P00003000 P 12/16/16 3.0 0.02 0.14
P 161216P00004000 P 12/16/16 4.0 0.11 0.25
P 161216P00005000 P 12/16/16 5.0 0.28 0.41
P 161216P00006000 P 12/16/16 6.0 0.50 0.56
P 161216P00007000 P 12/16/16 7.0 0.81 0.87
P 161216P00008000 P 12/16/16 8.0 1.16 1.27
P 161216P00009000 P 12/16/16 9.0 1.66 1.75
P 161216P00010000 P 12/16/16 10.0 2.17 2.34
P 161216P00011000 P 12/16/16 11.0 2.78 2.97
P 161216P00012000 P 12/16/16 12.0 3.50 3.70
P 161216P00013000 P 12/16/16 13.0 4.25 4.45
P 161216P00014000 P 12/16/16 14.0 5.05 5.30
P 161216P00015000 P 12/16/16 15.0 5.90 6.60
P 161216P00016000 P 12/16/16 16.0 6.80 7.50
P 161216P00017000 P 12/16/16 17.0 7.65 8.45
P 161216P00018000 P 12/16/16 18.0 8.60 9.40
P 170120C00002000 C 01/20/17 2.0 6.70 7.50
P 170120C00003000 C 01/20/17 3.0 5.75 6.65
P 170120C00004000 C 01/20/17 4.0 4.85 5.65
P 170120C00005000 C 01/20/17 5.0 4.05 4.75
P 170120C00006000 C 01/20/17 6.0 3.50 4.05
P 170120C00007000 C 01/20/17 7.0 3.05 3.30
P 170120C00008000 C 01/20/17 8.0 2.50 2.67
P 170120C00009000 C 01/20/17 9.0 1.94 2.15
P 170120C00010000 C 01/20/17 10.0 1.55 1.71
P 170120C00011000 C 01/20/17 11.0 1.17 1.34
P 170120C00012000 C 01/20/17 12.0 0.92 1.03
P 170120C00013000 C 01/20/17 13.0 0.70 0.79
P 170120C00014000 C 01/20/17 14.0 0.49 0.59
P 170120C00015000 C 01/20/17 15.0 0.38 0.44
P 170120C00016000 C 01/20/17 16.0 0.23 0.33
P 170120C00017000 C 01/20/17 17.0 0.20 0.26
P 170120C00018000 C 01/20/17 18.0 0.13 0.19
P 170120C00020000 C 01/20/17 20.0 0.06 0.13
P 170120C00022000 C 01/20/17 22.0 0.00 0.09
P 170120C00025000 C 01/20/17 25.0 0.00 0.06
P 170120C00027000 C 01/20/17 27.0 0.00 0.05
P 170120C00030000 C 01/20/17 30.0 0.01 0.04
P 170120C00035000 C 01/20/17 35.0 0.00 0.04
P 170120P00002000 P 01/20/17 2.0 0.00 0.08
P 170120P00003000 P 01/20/17 3.0 0.04 0.17
P 170120P00004000 P 01/20/17 4.0 0.14 0.23
P 170120P00005000 P 01/20/17 5.0 0.31 0.40
P 170120P00006000 P 01/20/17 6.0 0.59 0.64
P 170120P00007000 P 01/20/17 7.0 0.91 0.96
P 170120P00008000 P 01/20/17 8.0 1.31 1.38
P 170120P00009000 P 01/20/17 9.0 1.79 1.85
P 170120P00010000 P 01/20/17 10.0 2.36 2.42
P 170120P00011000 P 01/20/17 11.0 2.98 3.10
P 170120P00012000 P 01/20/17 12.0 3.60 3.80
P 170120P00013000 P 01/20/17 13.0 4.40 4.60
P 170120P00014000 P 01/20/17 14.0 5.15 5.40
P 170120P00015000 P 01/20/17 15.0 5.95 6.70
P 170120P00016000 P 01/20/17 16.0 6.85 7.55
P 170120P00017000 P 01/20/17 17.0 7.75 8.50
P 170120P00018000 P 01/20/17 18.0 8.60 9.45
P 170120P00020000 P 01/20/17 20.0 10.60 11.40
P 170120P00022000 P 01/20/17 22.0 12.55 13.60
P 170120P00025000 P 01/20/17 25.0 15.55 16.60
P 170120P00027000 P 01/20/17 27.0 17.55 18.55
P 170120P00030000 P 01/20/17 30.0 18.95 22.80
P 170120P00035000 P 01/20/17 35.0 25.50 27.50
P 180119C00003000 C 01/19/18 3.0 5.85 7.15
P 180119C00005000 C 01/19/18 5.0 4.45 5.50
P 180119C00008000 C 01/19/18 8.0 3.10 3.65
P 180119C00010000 C 01/19/18 10.0 2.56 2.82
P 180119C00012000 C 01/19/18 12.0 1.92 2.12
P 180119C00015000 C 01/19/18 15.0 1.21 1.32
P 180119C00017000 C 01/19/18 17.0 0.88 0.98
P 180119C00020000 C 01/19/18 20.0 0.53 0.67
P 180119C00022000 C 01/19/18 22.0 0.17 0.61
P 180119C00025000 C 01/19/18 25.0 0.06 0.44
P 180119C00030000 C 01/19/18 30.0 0.02 0.23
P 180119P00003000 P 01/19/18 3.0 0.25 0.52
P 180119P00005000 P 01/19/18 5.0 0.80 0.95
P 180119P00008000 P 01/19/18 8.0 2.16 2.27
P 180119P00010000 P 01/19/18 10.0 3.30 3.55
P 180119P00012000 P 01/19/18 12.0 4.60 4.85
P 180119P00015000 P 01/19/18 15.0 6.90 7.20
P 180119P00017000 P 01/19/18 17.0 8.40 8.85
P 180119P00020000 P 01/19/18 20.0 9.25 13.60
P 180119P00022000 P 01/19/18 22.0 12.65 13.95
P 180119P00025000 P 01/19/18 25.0 15.55 16.80
P 180119P00030000 P 01/19/18 30.0 20.25 21.70

OPRA data is delayed 15 minutes.