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 (2015-11-13)Premium Content

Pandora Media Inc (P)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160212C00004000 C 02/12/16 4.0 4.40 5.65
P 160212C00005000 C 02/12/16 5.0 3.50 4.65
P 160212C00006000 C 02/12/16 6.0 2.55 3.05
P 160212C00006500 C 02/12/16 6.5 2.13 2.29
P 160212C00007000 C 02/12/16 7.0 1.68 1.80
P 160212C00007500 C 02/12/16 7.5 1.31 1.43
P 160212C00008000 C 02/12/16 8.0 0.99 1.07
P 160212C00008500 C 02/12/16 8.5 0.70 0.74
P 160212C00009000 C 02/12/16 9.0 0.47 0.51
P 160212C00009500 C 02/12/16 9.5 0.31 0.34
P 160212C00010000 C 02/12/16 10.0 0.19 0.22
P 160212C00010500 C 02/12/16 10.5 0.12 0.15
P 160212C00011000 C 02/12/16 11.0 0.07 0.10
P 160212C00011500 C 02/12/16 11.5 0.04 0.07
P 160212C00012000 C 02/12/16 12.0 0.02 0.05
P 160212C00012500 C 02/12/16 12.5 0.01 0.04
P 160212C00013000 C 02/12/16 13.0 0.01 0.03
P 160212C00013500 C 02/12/16 13.5 0.00 0.03
P 160212C00014000 C 02/12/16 14.0 0.00 0.06
P 160212C00014500 C 02/12/16 14.5 0.00 0.07
P 160212C00015000 C 02/12/16 15.0 0.00 0.08
P 160212C00015500 C 02/12/16 15.5 0.00 0.06
P 160212C00016000 C 02/12/16 16.0 0.00 0.05
P 160212C00016500 C 02/12/16 16.5 0.00 0.13
P 160212C00017000 C 02/12/16 17.0 0.00 0.07
P 160212C00017500 C 02/12/16 17.5 0.00 0.08
P 160212C00018000 C 02/12/16 18.0 0.00 0.08
P 160212C00018500 C 02/12/16 18.5 0.00 0.08
P 160212C00019000 C 02/12/16 19.0 0.00 0.08
P 160212C00019500 C 02/12/16 19.5 0.00 0.08
P 160212C00020000 C 02/12/16 20.0 0.00 0.13
P 160212C00020500 C 02/12/16 20.5 0.00 0.13
P 160212C00021000 C 02/12/16 21.0 0.00 0.13
P 160212C00021500 C 02/12/16 21.5 0.00 0.13
P 160212C00022000 C 02/12/16 22.0 0.00 0.13
P 160212C00022500 C 02/12/16 22.5 0.00 0.13
P 160212C00023000 C 02/12/16 23.0 0.00 0.13
P 160212C00023500 C 02/12/16 23.5 0.00 0.13
P 160212C00024000 C 02/12/16 24.0 0.00 0.13
P 160212C00024500 C 02/12/16 24.5 0.00 0.13
P 160212P00004000 P 02/12/16 4.0 0.00 0.03
P 160212P00005000 P 02/12/16 5.0 0.01 0.07
P 160212P00006000 P 02/12/16 6.0 0.07 0.09
P 160212P00006500 P 02/12/16 6.5 0.11 0.13
P 160212P00007000 P 02/12/16 7.0 0.18 0.20
P 160212P00007500 P 02/12/16 7.5 0.28 0.31
P 160212P00008000 P 02/12/16 8.0 0.43 0.46
P 160212P00008500 P 02/12/16 8.5 0.64 0.67
P 160212P00009000 P 02/12/16 9.0 0.91 0.95
P 160212P00009500 P 02/12/16 9.5 1.24 1.30
P 160212P00010000 P 02/12/16 10.0 1.62 1.68
P 160212P00010500 P 02/12/16 10.5 2.04 2.12
P 160212P00011000 P 02/12/16 11.0 2.41 2.59
P 160212P00011500 P 02/12/16 11.5 2.54 3.10
P 160212P00012000 P 02/12/16 12.0 2.64 3.60
P 160212P00012500 P 02/12/16 12.5 3.40 4.10
P 160212P00013000 P 02/12/16 13.0 3.95 4.60
P 160212P00013500 P 02/12/16 13.5 4.35 5.15
P 160212P00014000 P 02/12/16 14.0 4.85 5.55
P 160212P00014500 P 02/12/16 14.5 5.35 6.05
P 160212P00015000 P 02/12/16 15.0 5.40 6.60
P 160212P00015500 P 02/12/16 15.5 6.30 7.10
P 160212P00016000 P 02/12/16 16.0 6.70 7.60
P 160212P00016500 P 02/12/16 16.5 7.20 8.10
P 160212P00017000 P 02/12/16 17.0 7.70 8.95
P 160212P00017500 P 02/12/16 17.5 8.55 9.10
P 160212P00018000 P 02/12/16 18.0 9.05 9.75
P 160212P00018500 P 02/12/16 18.5 9.20 11.35
P 160212P00019000 P 02/12/16 19.0 9.50 11.75
P 160212P00019500 P 02/12/16 19.5 10.00 12.25
P 160212P00020000 P 02/12/16 20.0 10.60 12.15
P 160212P00020500 P 02/12/16 20.5 10.80 13.25
P 160212P00021000 P 02/12/16 21.0 11.45 13.75
P 160212P00021500 P 02/12/16 21.5 12.10 14.25
P 160212P00022000 P 02/12/16 22.0 12.60 14.75
P 160212P00022500 P 02/12/16 22.5 13.05 15.25
P 160212P00023000 P 02/12/16 23.0 13.55 15.75
P 160212P00023500 P 02/12/16 23.5 13.95 16.15
P 160212P00024000 P 02/12/16 24.0 14.55 16.80
P 160212P00024500 P 02/12/16 24.5 14.95 17.15
P 160219C00002000 C 02/19/16 2.0 6.45 7.50
P 160219C00002500 C 02/19/16 2.5 5.95 6.70
P 160219C00003000 C 02/19/16 3.0 5.40 6.50
P 160219C00003500 C 02/19/16 3.5 4.95 6.00
P 160219C00004000 C 02/19/16 4.0 4.50 5.50
P 160219C00004500 C 02/19/16 4.5 3.95 5.00
P 160219C00005000 C 02/19/16 5.0 3.45 4.55
P 160219C00005500 C 02/19/16 5.5 3.10 3.85
P 160219C00006000 C 02/19/16 6.0 2.59 3.00
P 160219C00006500 C 02/19/16 6.5 2.16 2.33
P 160219C00007000 C 02/19/16 7.0 1.79 1.84
P 160219C00007500 C 02/19/16 7.5 1.41 1.46
P 160219C00008000 C 02/19/16 8.0 1.07 1.12
P 160219C00008500 C 02/19/16 8.5 0.78 0.83
P 160219C00009000 C 02/19/16 9.0 0.56 0.60
P 160219C00009500 C 02/19/16 9.5 0.39 0.42
P 160219C00010000 C 02/19/16 10.0 0.26 0.29
P 160219C00010500 C 02/19/16 10.5 0.17 0.20
P 160219C00011000 C 02/19/16 11.0 0.10 0.13
P 160219C00011500 C 02/19/16 11.5 0.07 0.09
P 160219C00012000 C 02/19/16 12.0 0.04 0.06
P 160219C00012500 C 02/19/16 12.5 0.03 0.05
P 160219C00013000 C 02/19/16 13.0 0.02 0.04
P 160219C00013500 C 02/19/16 13.5 0.01 0.04
P 160219C00014000 C 02/19/16 14.0 0.01 0.03
P 160219C00014500 C 02/19/16 14.5 0.01 0.04
P 160219C00015000 C 02/19/16 15.0 0.02 0.04
P 160219C00015500 C 02/19/16 15.5 0.00 0.03
P 160219C00016000 C 02/19/16 16.0 0.00 0.06
P 160219C00016500 C 02/19/16 16.5 0.00 0.06
P 160219C00017000 C 02/19/16 17.0 0.01 0.04
P 160219C00017500 C 02/19/16 17.5 0.00 0.09
P 160219C00018000 C 02/19/16 18.0 0.00 0.05
P 160219C00019000 C 02/19/16 19.0 0.00 0.05
P 160219C00020000 C 02/19/16 20.0 0.00 0.05
P 160219C00021000 C 02/19/16 21.0 0.00 0.12
P 160219C00022000 C 02/19/16 22.0 0.00 0.10
P 160219C00023000 C 02/19/16 23.0 0.00 0.05
P 160219C00024000 C 02/19/16 24.0 0.00 0.05
P 160219C00025000 C 02/19/16 25.0 0.00 0.09
P 160219C00026000 C 02/19/16 26.0 0.00 0.10
P 160219C00027000 C 02/19/16 27.0 0.00 0.13
P 160219C00028000 C 02/19/16 28.0 0.00 0.08
P 160219P00002000 P 02/19/16 2.0 0.00 0.07
P 160219P00002500 P 02/19/16 2.5 0.00 0.05
P 160219P00003000 P 02/19/16 3.0 0.00 0.05
P 160219P00003500 P 02/19/16 3.5 0.00 0.04
P 160219P00004000 P 02/19/16 4.0 0.01 0.03
P 160219P00004500 P 02/19/16 4.5 0.02 0.04
P 160219P00005000 P 02/19/16 5.0 0.04 0.06
P 160219P00005500 P 02/19/16 5.5 0.06 0.08
P 160219P00006000 P 02/19/16 6.0 0.10 0.12
P 160219P00006500 P 02/19/16 6.5 0.15 0.17
P 160219P00007000 P 02/19/16 7.0 0.24 0.26
P 160219P00007500 P 02/19/16 7.5 0.35 0.38
P 160219P00008000 P 02/19/16 8.0 0.51 0.54
P 160219P00008500 P 02/19/16 8.5 0.72 0.75
P 160219P00009000 P 02/19/16 9.0 0.99 1.03
P 160219P00009500 P 02/19/16 9.5 1.32 1.40
P 160219P00010000 P 02/19/16 10.0 1.69 1.77
P 160219P00010500 P 02/19/16 10.5 2.09 2.14
P 160219P00011000 P 02/19/16 11.0 2.50 2.61
P 160219P00011500 P 02/19/16 11.5 2.82 3.10
P 160219P00012000 P 02/19/16 12.0 3.20 3.55
P 160219P00012500 P 02/19/16 12.5 3.20 4.05
P 160219P00013000 P 02/19/16 13.0 4.10 4.55
P 160219P00013500 P 02/19/16 13.5 4.00 5.20
P 160219P00014000 P 02/19/16 14.0 4.70 5.50
P 160219P00014500 P 02/19/16 14.5 5.00 6.25
P 160219P00015000 P 02/19/16 15.0 5.75 6.60
P 160219P00015500 P 02/19/16 15.5 6.00 7.25
P 160219P00016000 P 02/19/16 16.0 6.75 7.50
P 160219P00016500 P 02/19/16 16.5 7.00 8.35
P 160219P00017000 P 02/19/16 17.0 7.90 8.55
P 160219P00017500 P 02/19/16 17.5 8.55 9.85
P 160219P00018000 P 02/19/16 18.0 8.70 9.50
P 160219P00019000 P 02/19/16 19.0 9.45 11.40
P 160219P00020000 P 02/19/16 20.0 10.45 12.55
P 160219P00021000 P 02/19/16 21.0 11.60 13.30
P 160219P00022000 P 02/19/16 22.0 12.50 14.40
P 160219P00023000 P 02/19/16 23.0 13.50 15.55
P 160219P00024000 P 02/19/16 24.0 14.50 16.55
P 160219P00025000 P 02/19/16 25.0 15.65 16.90
P 160219P00026000 P 02/19/16 26.0 16.55 18.50
P 160219P00027000 P 02/19/16 27.0 17.55 19.90
P 160219P00028000 P 02/19/16 28.0 18.70 20.20
P 160226C00004000 C 02/26/16 4.0 4.45 4.90
P 160226C00004500 C 02/26/16 4.5 3.95 4.55
P 160226C00005000 C 02/26/16 5.0 2.05 4.05
P 160226C00005500 C 02/26/16 5.5 2.79 4.30
P 160226C00006000 C 02/26/16 6.0 2.57 3.00
P 160226C00006500 C 02/26/16 6.5 2.15 2.37
P 160226C00007000 C 02/26/16 7.0 1.82 1.91
P 160226C00007500 C 02/26/16 7.5 1.46 1.55
P 160226C00008000 C 02/26/16 8.0 1.12 1.21
P 160226C00008500 C 02/26/16 8.5 0.84 0.92
P 160226C00009000 C 02/26/16 9.0 0.61 0.70
P 160226C00009500 C 02/26/16 9.5 0.44 0.52
P 160226C00010000 C 02/26/16 10.0 0.31 0.38
P 160226C00010500 C 02/26/16 10.5 0.21 0.28
P 160226C00011000 C 02/26/16 11.0 0.11 0.21
P 160226C00011500 C 02/26/16 11.5 0.06 0.15
P 160226C00012000 C 02/26/16 12.0 0.04 0.11
P 160226C00012500 C 02/26/16 12.5 0.03 0.17
P 160226C00013000 C 02/26/16 13.0 0.02 0.10
P 160226C00013500 C 02/26/16 13.5 0.01 0.25
P 160226C00014000 C 02/26/16 14.0 0.00 0.17
P 160226C00014500 C 02/26/16 14.5 0.00 0.25
P 160226C00015000 C 02/26/16 15.0 0.00 0.17
P 160226C00015500 C 02/26/16 15.5 0.00 0.25
P 160226C00016000 C 02/26/16 16.0 0.00 0.08
P 160226C00016500 C 02/26/16 16.5 0.00 0.25
P 160226C00017000 C 02/26/16 17.0 0.00 0.25
P 160226C00017500 C 02/26/16 17.5 0.00 0.07
P 160226C00018000 C 02/26/16 18.0 0.00 0.07
P 160226C00018500 C 02/26/16 18.5 0.00 0.25
P 160226C00019000 C 02/26/16 19.0 0.00 0.25
P 160226C00019500 C 02/26/16 19.5 0.00 0.50
P 160226C00020000 C 02/26/16 20.0 0.00 1.99
P 160226C00020500 C 02/26/16 20.5 0.00 0.50
P 160226C00021000 C 02/26/16 21.0 0.00 1.99
P 160226P00004000 P 02/26/16 4.0 0.01 0.16
P 160226P00004500 P 02/26/16 4.5 0.01 0.25
P 160226P00005000 P 02/26/16 5.0 0.03 0.13
P 160226P00005500 P 02/26/16 5.5 0.05 0.25
P 160226P00006000 P 02/26/16 6.0 0.10 0.16
P 160226P00006500 P 02/26/16 6.5 0.16 0.25
P 160226P00007000 P 02/26/16 7.0 0.27 0.35
P 160226P00007500 P 02/26/16 7.5 0.39 0.45
P 160226P00008000 P 02/26/16 8.0 0.55 0.62
P 160226P00008500 P 02/26/16 8.5 0.77 0.85
P 160226P00009000 P 02/26/16 9.0 1.04 1.12
P 160226P00009500 P 02/26/16 9.5 1.37 1.45
P 160226P00010000 P 02/26/16 10.0 1.68 1.80
P 160226P00010500 P 02/26/16 10.5 2.09 2.22
P 160226P00011000 P 02/26/16 11.0 2.51 2.68
P 160226P00011500 P 02/26/16 11.5 2.94 3.10
P 160226P00012000 P 02/26/16 12.0 3.15 4.00
P 160226P00012500 P 02/26/16 12.5 3.55 4.95
P 160226P00013000 P 02/26/16 13.0 4.00 5.30
P 160226P00013500 P 02/26/16 13.5 3.75 6.50
P 160226P00014000 P 02/26/16 14.0 4.25 6.90
P 160226P00014500 P 02/26/16 14.5 5.50 7.25
P 160226P00015000 P 02/26/16 15.0 5.25 6.80
P 160226P00015500 P 02/26/16 15.5 5.70 8.60
P 160226P00016000 P 02/26/16 16.0 6.65 9.10
P 160226P00016500 P 02/26/16 16.5 7.15 9.60
P 160226P00017000 P 02/26/16 17.0 7.35 8.70
P 160226P00017500 P 02/26/16 17.5 7.80 9.15
P 160226P00018000 P 02/26/16 18.0 9.05 9.80
P 160226P00018500 P 02/26/16 18.5 9.20 11.70
P 160226P00019000 P 02/26/16 19.0 9.20 12.45
P 160226P00019500 P 02/26/16 19.5 9.70 13.20
P 160226P00020000 P 02/26/16 20.0 10.50 13.80
P 160226P00020500 P 02/26/16 20.5 10.80 13.75
P 160226P00021000 P 02/26/16 21.0 11.25 14.70
P 160304C00002000 C 03/04/16 2.0 6.25 7.75
P 160304C00002500 C 03/04/16 2.5 5.90 6.55
P 160304C00003000 C 03/04/16 3.0 5.45 6.05
P 160304C00003500 C 03/04/16 3.5 5.00 5.55
P 160304C00004000 C 03/04/16 4.0 4.45 5.05
P 160304C00004500 C 03/04/16 4.5 3.95 4.55
P 160304C00005000 C 03/04/16 5.0 3.30 4.05
P 160304C00005500 C 03/04/16 5.5 3.05 3.55
P 160304C00006000 C 03/04/16 6.0 2.68 2.84
P 160304C00006500 C 03/04/16 6.5 2.23 2.41
P 160304C00007000 C 03/04/16 7.0 1.82 2.00
P 160304C00007500 C 03/04/16 7.5 1.51 1.63
P 160304C00008000 C 03/04/16 8.0 1.18 1.29
P 160304C00008500 C 03/04/16 8.5 0.90 1.01
P 160304C00009000 C 03/04/16 9.0 0.68 0.75
P 160304C00009500 C 03/04/16 9.5 0.49 0.57
P 160304C00010000 C 03/04/16 10.0 0.36 0.43
P 160304C00010500 C 03/04/16 10.5 0.25 0.32
P 160304C00011000 C 03/04/16 11.0 0.15 0.23
P 160304C00011500 C 03/04/16 11.5 0.09 0.22
P 160304C00012000 C 03/04/16 12.0 0.06 0.25
P 160304C00012500 C 03/04/16 12.5 0.05 0.19
P 160304C00013000 C 03/04/16 13.0 0.01 0.15
P 160304C00013500 C 03/04/16 13.5 0.00 0.14
P 160304C00014000 C 03/04/16 14.0 0.00 0.18
P 160304C00014500 C 03/04/16 14.5 0.00 0.25
P 160304C00015000 C 03/04/16 15.0 0.00 0.09
P 160304C00015500 C 03/04/16 15.5 0.00 0.09
P 160304C00016000 C 03/04/16 16.0 0.00 0.25
P 160304C00016500 C 03/04/16 16.5 0.00 0.08
P 160304C00017000 C 03/04/16 17.0 0.00 0.08
P 160304C00017500 C 03/04/16 17.5 0.00 0.08
P 160304C00018000 C 03/04/16 18.0 0.00 0.25
P 160304P00002000 P 03/04/16 2.0 0.00 0.50
P 160304P00002500 P 03/04/16 2.5 0.00 0.50
P 160304P00003000 P 03/04/16 3.0 0.00 0.50
P 160304P00003500 P 03/04/16 3.5 0.00 0.50
P 160304P00004000 P 03/04/16 4.0 0.01 0.10
P 160304P00004500 P 03/04/16 4.5 0.02 0.25
P 160304P00005000 P 03/04/16 5.0 0.04 0.18
P 160304P00005500 P 03/04/16 5.5 0.07 0.14
P 160304P00006000 P 03/04/16 6.0 0.12 0.20
P 160304P00006500 P 03/04/16 6.5 0.19 0.25
P 160304P00007000 P 03/04/16 7.0 0.31 0.35
P 160304P00007500 P 03/04/16 7.5 0.44 0.49
P 160304P00008000 P 03/04/16 8.0 0.61 0.69
P 160304P00008500 P 03/04/16 8.5 0.83 0.90
P 160304P00009000 P 03/04/16 9.0 1.10 1.18
P 160304P00009500 P 03/04/16 9.5 1.42 1.50
P 160304P00010000 P 03/04/16 10.0 1.79 1.90
P 160304P00010500 P 03/04/16 10.5 2.12 2.27
P 160304P00011000 P 03/04/16 11.0 2.53 2.74
P 160304P00011500 P 03/04/16 11.5 2.97 3.15
P 160304P00012000 P 03/04/16 12.0 3.35 3.60
P 160304P00012500 P 03/04/16 12.5 3.45 4.15
P 160304P00013000 P 03/04/16 13.0 3.40 4.70
P 160304P00013500 P 03/04/16 13.5 3.85 5.25
P 160304P00014000 P 03/04/16 14.0 4.70 5.70
P 160304P00014500 P 03/04/16 14.5 4.75 6.30
P 160304P00015000 P 03/04/16 15.0 5.35 6.75
P 160304P00015500 P 03/04/16 15.5 6.10 7.10
P 160304P00016000 P 03/04/16 16.0 6.65 7.80
P 160304P00016500 P 03/04/16 16.5 7.10 9.35
P 160304P00017000 P 03/04/16 17.0 7.10 8.70
P 160304P00017500 P 03/04/16 17.5 7.60 9.30
P 160304P00018000 P 03/04/16 18.0 8.85 10.25
P 160311C00002000 C 03/11/16 2.0 6.05 7.10
P 160311C00002500 C 03/11/16 2.5 5.85 6.80
P 160311C00003000 C 03/11/16 3.0 5.20 6.00
P 160311C00003500 C 03/11/16 3.5 4.90 5.80
P 160311C00004000 C 03/11/16 4.0 4.40 5.85
P 160311C00004500 C 03/11/16 4.5 3.90 4.65
P 160311C00005000 C 03/11/16 5.0 2.92 4.00
P 160311C00005500 C 03/11/16 5.5 3.00 3.75
P 160311C00006000 C 03/11/16 6.0 2.66 2.86
P 160311C00006500 C 03/11/16 6.5 2.27 2.44
P 160311C00007000 C 03/11/16 7.0 1.83 2.04
P 160311C00007500 C 03/11/16 7.5 1.55 1.68
P 160311C00008000 C 03/11/16 8.0 1.23 1.35
P 160311C00008500 C 03/11/16 8.5 0.94 1.06
P 160311C00009000 C 03/11/16 9.0 0.72 0.80
P 160311C00009500 C 03/11/16 9.5 0.54 0.61
P 160311C00010000 C 03/11/16 10.0 0.40 0.48
P 160311C00010500 C 03/11/16 10.5 0.29 0.36
P 160311C00011000 C 03/11/16 11.0 0.18 0.27
P 160311C00011500 C 03/11/16 11.5 0.12 0.22
P 160311C00012000 C 03/11/16 12.0 0.11 0.17
P 160311C00012500 C 03/11/16 12.5 0.05 0.25
P 160311C00013000 C 03/11/16 13.0 0.02 0.19
P 160311C00013500 C 03/11/16 13.5 0.01 0.25
P 160311C00014000 C 03/11/16 14.0 0.02 0.13
P 160311C00014500 C 03/11/16 14.5 0.01 0.25
P 160311C00015000 C 03/11/16 15.0 0.01 0.10
P 160311C00015500 C 03/11/16 15.5 0.00 0.10
P 160311C00016000 C 03/11/16 16.0 0.00 0.09
P 160311C00016500 C 03/11/16 16.5 0.00 0.25
P 160311C00017000 C 03/11/16 17.0 0.00 0.08
P 160311C00017500 C 03/11/16 17.5 0.00 0.08
P 160311C00018000 C 03/11/16 18.0 0.00 0.08
P 160311P00002000 P 03/11/16 2.0 0.00 0.50
P 160311P00002500 P 03/11/16 2.5 0.00 0.57
P 160311P00003000 P 03/11/16 3.0 0.00 0.50
P 160311P00003500 P 03/11/16 3.5 0.00 0.09
P 160311P00004000 P 03/11/16 4.0 0.01 0.12
P 160311P00004500 P 03/11/16 4.5 0.03 0.25
P 160311P00005000 P 03/11/16 5.0 0.05 0.18
P 160311P00005500 P 03/11/16 5.5 0.09 0.25
P 160311P00006000 P 03/11/16 6.0 0.14 0.20
P 160311P00006500 P 03/11/16 6.5 0.22 0.28
P 160311P00007000 P 03/11/16 7.0 0.35 0.42
P 160311P00007500 P 03/11/16 7.5 0.48 0.54
P 160311P00008000 P 03/11/16 8.0 0.66 0.73
P 160311P00008500 P 03/11/16 8.5 0.85 0.99
P 160311P00009000 P 03/11/16 9.0 1.15 1.23
P 160311P00009500 P 03/11/16 9.5 1.47 1.55
P 160311P00010000 P 03/11/16 10.0 1.83 1.91
P 160311P00010500 P 03/11/16 10.5 2.16 2.31
P 160311P00011000 P 03/11/16 11.0 2.57 2.74
P 160311P00011500 P 03/11/16 11.5 3.00 3.15
P 160311P00012000 P 03/11/16 12.0 3.40 3.60
P 160311P00012500 P 03/11/16 12.5 3.65 4.15
P 160311P00013000 P 03/11/16 13.0 3.75 4.85
P 160311P00013500 P 03/11/16 13.5 3.80 5.20
P 160311P00014000 P 03/11/16 14.0 4.25 5.85
P 160311P00014500 P 03/11/16 14.5 5.10 6.30
P 160311P00015000 P 03/11/16 15.0 5.65 7.10
P 160311P00015500 P 03/11/16 15.5 6.15 7.25
P 160311P00016000 P 03/11/16 16.0 6.60 7.85
P 160311P00016500 P 03/11/16 16.5 6.75 8.60
P 160311P00017000 P 03/11/16 17.0 7.60 9.95
P 160311P00017500 P 03/11/16 17.5 7.60 9.20
P 160311P00018000 P 03/11/16 18.0 8.85 11.45
P 160318C00003000 C 03/18/16 3.0 5.45 6.50
P 160318C00004000 C 03/18/16 4.0 4.30 5.55
P 160318C00005000 C 03/18/16 5.0 3.55 4.55
P 160318C00006000 C 03/18/16 6.0 2.72 2.89
P 160318C00007000 C 03/18/16 7.0 1.94 2.08
P 160318C00008000 C 03/18/16 8.0 1.29 1.40
P 160318C00009000 C 03/18/16 9.0 0.79 0.83
P 160318C00010000 C 03/18/16 10.0 0.45 0.48
P 160318C00011000 C 03/18/16 11.0 0.26 0.28
P 160318C00012000 C 03/18/16 12.0 0.13 0.16
P 160318C00013000 C 03/18/16 13.0 0.07 0.09
P 160318C00014000 C 03/18/16 14.0 0.05 0.06
P 160318C00015000 C 03/18/16 15.0 0.02 0.04
P 160318C00016000 C 03/18/16 16.0 0.02 0.04
P 160318C00017000 C 03/18/16 17.0 0.01 0.04
P 160318C00018000 C 03/18/16 18.0 0.01 0.03
P 160318C00019000 C 03/18/16 19.0 0.00 0.03
P 160318C00020000 C 03/18/16 20.0 0.00 0.04
P 160318C00021000 C 03/18/16 21.0 0.00 0.05
P 160318C00022000 C 03/18/16 22.0 0.00 0.05
P 160318C00023000 C 03/18/16 23.0 0.00 0.05
P 160318C00024000 C 03/18/16 24.0 0.00 0.03
P 160318C00025000 C 03/18/16 25.0 0.00 0.04
P 160318C00026000 C 03/18/16 26.0 0.00 0.04
P 160318C00027000 C 03/18/16 27.0 0.00 0.03
P 160318C00028000 C 03/18/16 28.0 0.00 0.04
P 160318C00029000 C 03/18/16 29.0 0.00 0.04
P 160318C00030000 C 03/18/16 30.0 0.00 0.04
P 160318C00031000 C 03/18/16 31.0 0.00 0.04
P 160318C00032000 C 03/18/16 32.0 0.00 0.04
P 160318C00033000 C 03/18/16 33.0 0.00 0.04
P 160318C00034000 C 03/18/16 34.0 0.00 0.04
P 160318C00035000 C 03/18/16 35.0 0.00 0.04
P 160318C00036000 C 03/18/16 36.0 0.00 0.04
P 160318C00037000 C 03/18/16 37.0 0.00 0.04
P 160318C00038000 C 03/18/16 38.0 0.00 0.04
P 160318P00003000 P 03/18/16 3.0 0.01 0.03
P 160318P00004000 P 03/18/16 4.0 0.04 0.06
P 160318P00005000 P 03/18/16 5.0 0.09 0.11
P 160318P00006000 P 03/18/16 6.0 0.19 0.20
P 160318P00007000 P 03/18/16 7.0 0.39 0.42
P 160318P00008000 P 03/18/16 8.0 0.73 0.76
P 160318P00009000 P 03/18/16 9.0 1.22 1.26
P 160318P00010000 P 03/18/16 10.0 1.87 1.93
P 160318P00011000 P 03/18/16 11.0 2.61 2.72
P 160318P00012000 P 03/18/16 12.0 3.40 3.65
P 160318P00013000 P 03/18/16 13.0 3.95 4.60
P 160318P00014000 P 03/18/16 14.0 4.60 5.60
P 160318P00015000 P 03/18/16 15.0 5.55 6.60
P 160318P00016000 P 03/18/16 16.0 6.60 7.55
P 160318P00017000 P 03/18/16 17.0 8.05 8.50
P 160318P00018000 P 03/18/16 18.0 9.10 9.50
P 160318P00019000 P 03/18/16 19.0 9.25 10.60
P 160318P00020000 P 03/18/16 20.0 10.45 11.75
P 160318P00021000 P 03/18/16 21.0 11.25 12.65
P 160318P00022000 P 03/18/16 22.0 12.45 13.80
P 160318P00023000 P 03/18/16 23.0 13.20 14.65
P 160318P00024000 P 03/18/16 24.0 14.20 15.75
P 160318P00025000 P 03/18/16 25.0 15.20 16.65
P 160318P00026000 P 03/18/16 26.0 16.15 17.75
P 160318P00027000 P 03/18/16 27.0 16.80 18.75
P 160318P00028000 P 03/18/16 28.0 17.80 19.75
P 160318P00029000 P 03/18/16 29.0 18.80 20.75
P 160318P00030000 P 03/18/16 30.0 19.80 21.75
P 160318P00031000 P 03/18/16 31.0 21.45 22.75
P 160318P00032000 P 03/18/16 32.0 22.45 23.75
P 160318P00033000 P 03/18/16 33.0 23.45 24.75
P 160318P00034000 P 03/18/16 34.0 24.45 25.75
P 160318P00035000 P 03/18/16 35.0 25.45 26.75
P 160318P00036000 P 03/18/16 36.0 26.45 27.75
P 160318P00037000 P 03/18/16 37.0 27.45 28.75
P 160318P00038000 P 03/18/16 38.0 28.20 29.90
P 160324C00002000 C 03/24/16 2.0 6.25 7.90
P 160324C00002500 C 03/24/16 2.5 5.90 7.40
P 160324C00003000 C 03/24/16 3.0 5.40 6.90
P 160324C00003500 C 03/24/16 3.5 4.55 6.45
P 160324C00004000 C 03/24/16 4.0 4.40 5.25
P 160324C00004500 C 03/24/16 4.5 3.90 5.40
P 160324C00005000 C 03/24/16 5.0 3.50 4.20
P 160324C00005500 C 03/24/16 5.5 3.00 4.15
P 160324C00006000 C 03/24/16 6.0 2.73 2.91
P 160324C00006500 C 03/24/16 6.5 2.33 2.50
P 160324C00007000 C 03/24/16 7.0 1.94 2.12
P 160324C00007500 C 03/24/16 7.5 1.62 1.76
P 160324C00008000 C 03/24/16 8.0 1.32 1.44
P 160324C00008500 C 03/24/16 8.5 1.01 1.17
P 160324C00009000 C 03/24/16 9.0 0.82 0.91
P 160324C00009500 C 03/24/16 9.5 0.63 0.72
P 160324C00010000 C 03/24/16 10.0 0.47 0.56
P 160324C00010500 C 03/24/16 10.5 0.34 0.45
P 160324C00011000 C 03/24/16 11.0 0.26 0.34
P 160324C00011500 C 03/24/16 11.5 0.16 0.27
P 160324C00012000 C 03/24/16 12.0 0.12 0.24
P 160324C00012500 C 03/24/16 12.5 0.08 0.24
P 160324C00013000 C 03/24/16 13.0 0.05 0.25
P 160324C00013500 C 03/24/16 13.5 0.02 0.25
P 160324C00014000 C 03/24/16 14.0 0.01 0.25
P 160324C00014500 C 03/24/16 14.5 0.00 0.25
P 160324C00015000 C 03/24/16 15.0 0.00 0.25
P 160324C00015500 C 03/24/16 15.5 0.00 0.25
P 160324C00016000 C 03/24/16 16.0 0.00 0.25
P 160324C00016500 C 03/24/16 16.5 0.00 0.25
P 160324C00017000 C 03/24/16 17.0 0.00 0.25
P 160324C00018000 C 03/24/16 18.0 0.00 0.25
P 160324P00002000 P 03/24/16 2.0 0.00 0.50
P 160324P00002500 P 03/24/16 2.5 0.00 0.50
P 160324P00003000 P 03/24/16 3.0 0.00 0.50
P 160324P00003500 P 03/24/16 3.5 0.00 0.25
P 160324P00004000 P 03/24/16 4.0 0.02 0.25
P 160324P00004500 P 03/24/16 4.5 0.05 0.24
P 160324P00005000 P 03/24/16 5.0 0.08 0.25
P 160324P00005500 P 03/24/16 5.5 0.12 0.25
P 160324P00006000 P 03/24/16 6.0 0.18 0.25
P 160324P00006500 P 03/24/16 6.5 0.27 0.34
P 160324P00007000 P 03/24/16 7.0 0.41 0.47
P 160324P00007500 P 03/24/16 7.5 0.56 0.63
P 160324P00008000 P 03/24/16 8.0 0.74 0.86
P 160324P00008500 P 03/24/16 8.5 0.93 1.09
P 160324P00009000 P 03/24/16 9.0 1.24 1.35
P 160324P00009500 P 03/24/16 9.5 1.55 1.64
P 160324P00010000 P 03/24/16 10.0 1.90 2.00
P 160324P00010500 P 03/24/16 10.5 2.23 2.37
P 160324P00011000 P 03/24/16 11.0 2.63 2.84
P 160324P00011500 P 03/24/16 11.5 3.00 3.20
P 160324P00012000 P 03/24/16 12.0 3.45 3.70
P 160324P00012500 P 03/24/16 12.5 3.90 4.20
P 160324P00013000 P 03/24/16 13.0 4.00 4.70
P 160324P00013500 P 03/24/16 13.5 4.15 5.60
P 160324P00014000 P 03/24/16 14.0 4.25 6.40
P 160324P00014500 P 03/24/16 14.5 5.55 6.65
P 160324P00015000 P 03/24/16 15.0 6.05 7.15
P 160324P00015500 P 03/24/16 15.5 6.10 7.30
P 160324P00016000 P 03/24/16 16.0 6.60 8.10
P 160324P00016500 P 03/24/16 16.5 7.55 8.30
P 160324P00017000 P 03/24/16 17.0 8.05 8.75
P 160324P00018000 P 03/24/16 18.0 8.50 9.90
P 160617C00003000 C 06/17/16 3.0 5.40 6.85
P 160617C00004000 C 06/17/16 4.0 4.55 5.70
P 160617C00005000 C 06/17/16 5.0 3.85 4.10
P 160617C00006000 C 06/17/16 6.0 3.10 3.30
P 160617C00007000 C 06/17/16 7.0 2.46 2.60
P 160617C00008000 C 06/17/16 8.0 1.88 2.03
P 160617C00009000 C 06/17/16 9.0 1.41 1.52
P 160617C00010000 C 06/17/16 10.0 1.04 1.11
P 160617C00011000 C 06/17/16 11.0 0.72 0.81
P 160617C00012000 C 06/17/16 12.0 0.52 0.59
P 160617C00013000 C 06/17/16 13.0 0.36 0.42
P 160617C00014000 C 06/17/16 14.0 0.19 0.31
P 160617C00015000 C 06/17/16 15.0 0.12 0.28
P 160617C00016000 C 06/17/16 16.0 0.11 0.24
P 160617C00017000 C 06/17/16 17.0 0.07 0.18
P 160617C00018000 C 06/17/16 18.0 0.05 0.15
P 160617C00019000 C 06/17/16 19.0 0.03 0.12
P 160617C00020000 C 06/17/16 20.0 0.01 0.10
P 160617C00021000 C 06/17/16 21.0 0.00 0.09
P 160617C00022000 C 06/17/16 22.0 0.00 0.07
P 160617C00023000 C 06/17/16 23.0 0.00 0.06
P 160617C00024000 C 06/17/16 24.0 0.00 0.06
P 160617C00025000 C 06/17/16 25.0 0.00 0.05
P 160617C00026000 C 06/17/16 26.0 0.00 0.05
P 160617C00027000 C 06/17/16 27.0 0.00 0.05
P 160617C00028000 C 06/17/16 28.0 0.00 0.05
P 160617C00029000 C 06/17/16 29.0 0.00 0.05
P 160617C00030000 C 06/17/16 30.0 0.00 0.05
P 160617C00031000 C 06/17/16 31.0 0.00 0.05
P 160617C00032000 C 06/17/16 32.0 0.00 0.05
P 160617C00033000 C 06/17/16 33.0 0.00 0.04
P 160617C00034000 C 06/17/16 34.0 0.00 0.05
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 160617P00003000 P 06/17/16 3.0 0.06 0.14
P 160617P00004000 P 06/17/16 4.0 0.13 0.22
P 160617P00005000 P 06/17/16 5.0 0.27 0.35
P 160617P00006000 P 06/17/16 6.0 0.55 0.61
P 160617P00007000 P 06/17/16 7.0 0.88 0.92
P 160617P00008000 P 06/17/16 8.0 1.32 1.38
P 160617P00009000 P 06/17/16 9.0 1.78 1.90
P 160617P00010000 P 06/17/16 10.0 2.45 2.56
P 160617P00011000 P 06/17/16 11.0 3.05 3.25
P 160617P00012000 P 06/17/16 12.0 3.90 4.00
P 160617P00013000 P 06/17/16 13.0 4.65 4.85
P 160617P00014000 P 06/17/16 14.0 5.55 5.75
P 160617P00015000 P 06/17/16 15.0 6.45 6.65
P 160617P00016000 P 06/17/16 16.0 7.20 7.65
P 160617P00017000 P 06/17/16 17.0 8.05 8.60
P 160617P00018000 P 06/17/16 18.0 8.55 9.70
P 160617P00019000 P 06/17/16 19.0 9.40 10.70
P 160617P00020000 P 06/17/16 20.0 10.30 11.95
P 160617P00021000 P 06/17/16 21.0 11.50 12.65
P 160617P00022000 P 06/17/16 22.0 12.50 13.70
P 160617P00023000 P 06/17/16 23.0 13.25 16.20
P 160617P00024000 P 06/17/16 24.0 14.20 15.65
P 160617P00025000 P 06/17/16 25.0 14.20 16.65
P 160617P00026000 P 06/17/16 26.0 15.20 17.80
P 160617P00027000 P 06/17/16 27.0 16.10 18.75
P 160617P00028000 P 06/17/16 28.0 17.20 19.80
P 160617P00029000 P 06/17/16 29.0 18.10 20.75
P 160617P00030000 P 06/17/16 30.0 19.20 21.80
P 160617P00031000 P 06/17/16 31.0 20.10 24.45
P 160617P00032000 P 06/17/16 32.0 21.20 23.70
P 160617P00033000 P 06/17/16 33.0 22.20 24.80
P 160617P00034000 P 06/17/16 34.0 23.20 25.70
P 160617P00035000 P 06/17/16 35.0 24.20 26.80
P 160617P00036000 P 06/17/16 36.0 25.20 27.80
P 160617P00037000 P 06/17/16 37.0 26.20 30.25
P 160617P00038000 P 06/17/16 38.0 28.20 31.00
P 160916C00001000 C 09/16/16 1.0 6.90 8.85
P 160916C00002000 C 09/16/16 2.0 6.35 7.90
P 160916C00003000 C 09/16/16 3.0 5.50 6.95
P 160916C00004000 C 09/16/16 4.0 4.80 5.85
P 160916C00005000 C 09/16/16 5.0 4.05 4.30
P 160916C00006000 C 09/16/16 6.0 3.40 3.65
P 160916C00007000 C 09/16/16 7.0 2.79 3.00
P 160916C00008000 C 09/16/16 8.0 2.26 2.46
P 160916C00009000 C 09/16/16 9.0 1.78 1.91
P 160916C00010000 C 09/16/16 10.0 1.42 1.51
P 160916C00011000 C 09/16/16 11.0 1.10 1.23
P 160916C00012000 C 09/16/16 12.0 0.82 0.98
P 160916C00013000 C 09/16/16 13.0 0.60 0.75
P 160916C00014000 C 09/16/16 14.0 0.46 0.56
P 160916C00015000 C 09/16/16 15.0 0.36 0.42
P 160916C00016000 C 09/16/16 16.0 0.20 0.32
P 160916C00017000 C 09/16/16 17.0 0.19 0.33
P 160916C00018000 C 09/16/16 18.0 0.09 0.27
P 160916P00001000 P 09/16/16 1.0 0.00 0.06
P 160916P00002000 P 09/16/16 2.0 0.04 0.13
P 160916P00003000 P 09/16/16 3.0 0.12 0.23
P 160916P00004000 P 09/16/16 4.0 0.25 0.33
P 160916P00005000 P 09/16/16 5.0 0.46 0.56
P 160916P00006000 P 09/16/16 6.0 0.83 0.87
P 160916P00007000 P 09/16/16 7.0 1.21 1.34
P 160916P00008000 P 09/16/16 8.0 1.68 1.74
P 160916P00009000 P 09/16/16 9.0 2.13 2.30
P 160916P00010000 P 09/16/16 10.0 2.74 2.94
P 160916P00011000 P 09/16/16 11.0 3.45 3.60
P 160916P00012000 P 09/16/16 12.0 4.15 4.30
P 160916P00013000 P 09/16/16 13.0 4.95 5.15
P 160916P00014000 P 09/16/16 14.0 5.80 5.95
P 160916P00015000 P 09/16/16 15.0 6.65 6.85
P 160916P00016000 P 09/16/16 16.0 7.50 7.75
P 160916P00017000 P 09/16/16 17.0 8.45 8.65
P 160916P00018000 P 09/16/16 18.0 9.30 9.65
P 170120C00003000 C 01/20/17 3.0 5.65 6.95
P 170120C00005000 C 01/20/17 5.0 4.30 4.60
P 170120C00008000 C 01/20/17 8.0 2.67 2.90
P 170120C00010000 C 01/20/17 10.0 1.86 1.97
P 170120C00013000 C 01/20/17 13.0 1.00 1.12
P 170120C00015000 C 01/20/17 15.0 0.58 0.76
P 170120C00018000 C 01/20/17 18.0 0.26 0.41
P 170120C00020000 C 01/20/17 20.0 0.14 0.28
P 170120C00022000 C 01/20/17 22.0 0.12 0.18
P 170120C00025000 C 01/20/17 25.0 0.05 0.11
P 170120C00027000 C 01/20/17 27.0 0.01 0.11
P 170120C00030000 C 01/20/17 30.0 0.02 0.10
P 170120C00035000 C 01/20/17 35.0 0.00 0.08
P 170120P00003000 P 01/20/17 3.0 0.22 0.31
P 170120P00005000 P 01/20/17 5.0 0.72 0.83
P 170120P00008000 P 01/20/17 8.0 2.05 2.15
P 170120P00010000 P 01/20/17 10.0 3.15 3.30
P 170120P00013000 P 01/20/17 13.0 5.25 5.45
P 170120P00015000 P 01/20/17 15.0 6.90 7.10
P 170120P00018000 P 01/20/17 18.0 9.50 9.80
P 170120P00020000 P 01/20/17 20.0 11.20 11.65
P 170120P00022000 P 01/20/17 22.0 12.30 13.80
P 170120P00025000 P 01/20/17 25.0 13.90 17.25
P 170120P00027000 P 01/20/17 27.0 17.15 19.85
P 170120P00030000 P 01/20/17 30.0 18.90 22.45
P 170120P00035000 P 01/20/17 35.0 23.90 28.05
P 180119C00003000 C 01/19/18 3.0 5.35 7.50
P 180119C00005000 C 01/19/18 5.0 4.80 5.20
P 180119C00008000 C 01/19/18 8.0 3.40 3.80
P 180119C00010000 C 01/19/18 10.0 2.58 2.90
P 180119C00012000 C 01/19/18 12.0 1.98 2.43
P 180119C00015000 C 01/19/18 15.0 1.45 1.71
P 180119C00017000 C 01/19/18 17.0 1.05 1.28
P 180119C00020000 C 01/19/18 20.0 0.57 0.88
P 180119C00022000 C 01/19/18 22.0 0.38 0.67
P 180119C00025000 C 01/19/18 25.0 0.30 0.56
P 180119C00030000 C 01/19/18 30.0 0.09 0.34
P 180119P00003000 P 01/19/18 3.0 0.38 0.60
P 180119P00005000 P 01/19/18 5.0 1.06 1.37
P 180119P00008000 P 01/19/18 8.0 2.72 2.83
P 180119P00010000 P 01/19/18 10.0 3.80 4.20
P 180119P00012000 P 01/19/18 12.0 5.15 5.70
P 180119P00015000 P 01/19/18 15.0 7.45 7.80
P 180119P00017000 P 01/19/18 17.0 9.05 9.40
P 180119P00020000 P 01/19/18 20.0 11.65 12.05
P 180119P00022000 P 01/19/18 22.0 13.50 14.00
P 180119P00025000 P 01/19/18 25.0 16.35 16.70
P 180119P00030000 P 01/19/18 30.0 19.05 24.00

OPRA data is delayed 15 minutes.