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 Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 170428C00006000 C 04/28/17 6.0 4.70 5.30
P 170428C00006500 C 04/28/17 6.5 2.22 6.45
P 170428C00007000 C 04/28/17 7.0 1.86 5.85
P 170428C00007500 C 04/28/17 7.5 1.25 5.30
P 170428C00008000 C 04/28/17 8.0 2.27 3.85
P 170428C00008500 C 04/28/17 8.5 0.87 3.65
P 170428C00009000 C 04/28/17 9.0 1.80 2.52
P 170428C00009500 C 04/28/17 9.5 0.00 3.30
P 170428C00010000 C 04/28/17 10.0 0.81 2.02
P 170428C00010500 C 04/28/17 10.5 0.46 0.76
P 170428C00011000 C 04/28/17 11.0 0.13 0.22
P 170428C00011500 C 04/28/17 11.5 0.00 0.04
P 170428C00012000 C 04/28/17 12.0 0.00 0.02
P 170428C00012500 C 04/28/17 12.5 0.00 0.21
P 170428C00013000 C 04/28/17 13.0 0.00 0.24
P 170428C00013500 C 04/28/17 13.5 0.00 0.24
P 170428C00014000 C 04/28/17 14.0 0.00 0.12
P 170428C00014500 C 04/28/17 14.5 0.00 0.37
P 170428C00015000 C 04/28/17 15.0 0.00 0.38
P 170428C00015500 C 04/28/17 15.5 0.00 0.38
P 170428C00016000 C 04/28/17 16.0 0.00 0.36
P 170428C00016500 C 04/28/17 16.5 0.00 0.65
P 170428C00017000 C 04/28/17 17.0 0.00 0.40
P 170428C00017500 C 04/28/17 17.5 0.00 0.38
P 170428C00018000 C 04/28/17 18.0 0.00 0.36
P 170428C00018500 C 04/28/17 18.5 0.00 0.38
P 170428C00019000 C 04/28/17 19.0 0.00 0.37
P 170428C00019500 C 04/28/17 19.5 0.00 0.37
P 170428C00020000 C 04/28/17 20.0 0.00 0.37
P 170428C00020500 C 04/28/17 20.5 0.00 0.38
P 170428C00021000 C 04/28/17 21.0 0.00 0.38
P 170428C00021500 C 04/28/17 21.5 0.00 0.38
P 170428P00006000 P 04/28/17 6.0 0.00 0.39
P 170428P00006500 P 04/28/17 6.5 0.00 0.64
P 170428P00007000 P 04/28/17 7.0 0.00 0.65
P 170428P00007500 P 04/28/17 7.5 0.00 0.65
P 170428P00008000 P 04/28/17 8.0 0.00 0.27
P 170428P00008500 P 04/28/17 8.5 0.00 0.37
P 170428P00009000 P 04/28/17 9.0 0.00 0.01
P 170428P00009500 P 04/28/17 9.5 0.00 0.03
P 170428P00010000 P 04/28/17 10.0 0.00 0.01
P 170428P00010500 P 04/28/17 10.5 0.00 0.05
P 170428P00011000 P 04/28/17 11.0 0.05 0.12
P 170428P00011500 P 04/28/17 11.5 0.19 0.55
P 170428P00012000 P 04/28/17 12.0 0.77 1.27
P 170428P00012500 P 04/28/17 12.5 0.00 3.55
P 170428P00013000 P 04/28/17 13.0 0.33 2.29
P 170428P00013500 P 04/28/17 13.5 0.72 4.60
P 170428P00014000 P 04/28/17 14.0 1.34 4.75
P 170428P00014500 P 04/28/17 14.5 1.63 5.15
P 170428P00015000 P 04/28/17 15.0 2.16 6.10
P 170428P00015500 P 04/28/17 15.5 2.83 6.40
P 170428P00016000 P 04/28/17 16.0 4.05 5.75
P 170428P00016500 P 04/28/17 16.5 3.65 7.60
P 170428P00017000 P 04/28/17 17.0 4.20 7.55
P 170428P00017500 P 04/28/17 17.5 4.50 8.65
P 170428P00018000 P 04/28/17 18.0 5.20 9.05
P 170428P00018500 P 04/28/17 18.5 5.50 9.35
P 170428P00019000 P 04/28/17 19.0 6.50 8.55
P 170428P00019500 P 04/28/17 19.5 6.05 10.45
P 170428P00020000 P 04/28/17 20.0 7.25 11.05
P 170428P00020500 P 04/28/17 20.5 7.05 11.40
P 170428P00021000 P 04/28/17 21.0 8.30 10.70
P 170428P00021500 P 04/28/17 21.5 10.25 10.70
P 170505C00006500 C 05/05/17 6.5 3.95 5.10
P 170505C00007000 C 05/05/17 7.0 2.08 5.85
P 170505C00007500 C 05/05/17 7.5 1.24 5.75
P 170505C00008000 C 05/05/17 8.0 2.23 5.15
P 170505C00008500 C 05/05/17 8.5 2.01 4.45
P 170505C00009000 C 05/05/17 9.0 0.32 3.90
P 170505C00009500 C 05/05/17 9.5 1.29 3.50
P 170505C00010000 C 05/05/17 10.0 0.00 2.92
P 170505C00010500 C 05/05/17 10.5 0.59 0.75
P 170505C00011000 C 05/05/17 11.0 0.27 0.35
P 170505C00011500 C 05/05/17 11.5 0.08 0.14
P 170505C00012000 C 05/05/17 12.0 0.01 0.06
P 170505C00012500 C 05/05/17 12.5 0.00 0.23
P 170505C00013000 C 05/05/17 13.0 0.00 0.15
P 170505C00013500 C 05/05/17 13.5 0.00 0.14
P 170505C00014000 C 05/05/17 14.0 0.00 0.15
P 170505C00014500 C 05/05/17 14.5 0.00 0.24
P 170505C00015000 C 05/05/17 15.0 0.00 0.48
P 170505C00015500 C 05/05/17 15.5 0.00 0.48
P 170505C00016000 C 05/05/17 16.0 0.00 0.38
P 170505C00016500 C 05/05/17 16.5 0.00 0.47
P 170505C00017000 C 05/05/17 17.0 0.00 0.48
P 170505C00017500 C 05/05/17 17.5 0.00 0.39
P 170505C00018000 C 05/05/17 18.0 0.00 0.37
P 170505C00018500 C 05/05/17 18.5 0.00 0.38
P 170505C00019000 C 05/05/17 19.0 0.00 0.39
P 170505C00019500 C 05/05/17 19.5 0.00 0.39
P 170505C00020000 C 05/05/17 20.0 0.00 0.39
P 170505C00020500 C 05/05/17 20.5 0.00 0.48
P 170505P00006500 P 05/05/17 6.5 0.00 0.34
P 170505P00007000 P 05/05/17 7.0 0.00 0.38
P 170505P00007500 P 05/05/17 7.5 0.00 0.48
P 170505P00008000 P 05/05/17 8.0 0.00 0.32
P 170505P00008500 P 05/05/17 8.5 0.00 0.49
P 170505P00009000 P 05/05/17 9.0 0.00 0.05
P 170505P00009500 P 05/05/17 9.5 0.00 0.24
P 170505P00010000 P 05/05/17 10.0 0.00 0.23
P 170505P00010500 P 05/05/17 10.5 0.04 0.10
P 170505P00011000 P 05/05/17 11.0 0.17 0.24
P 170505P00011500 P 05/05/17 11.5 0.47 0.55
P 170505P00012000 P 05/05/17 12.0 0.85 1.07
P 170505P00012500 P 05/05/17 12.5 1.28 1.90
P 170505P00013000 P 05/05/17 13.0 0.56 4.05
P 170505P00013500 P 05/05/17 13.5 0.62 4.60
P 170505P00014000 P 05/05/17 14.0 1.29 4.70
P 170505P00014500 P 05/05/17 14.5 1.58 5.40
P 170505P00015000 P 05/05/17 15.0 2.04 5.90
P 170505P00015500 P 05/05/17 15.5 2.52 6.80
P 170505P00016000 P 05/05/17 16.0 3.00 7.00
P 170505P00016500 P 05/05/17 16.5 3.20 7.60
P 170505P00017000 P 05/05/17 17.0 4.20 7.80
P 170505P00017500 P 05/05/17 17.5 4.15 8.70
P 170505P00018000 P 05/05/17 18.0 5.05 8.95
P 170505P00018500 P 05/05/17 18.5 5.55 9.40
P 170505P00019000 P 05/05/17 19.0 5.85 10.20
P 170505P00019500 P 05/05/17 19.5 6.35 10.80
P 170505P00020000 P 05/05/17 20.0 7.10 10.95
P 170505P00020500 P 05/05/17 20.5 9.20 10.00
P 170512C00006000 C 05/12/17 6.0 4.55 5.50
P 170512C00006500 C 05/12/17 6.5 2.69 6.50
P 170512C00007000 C 05/12/17 7.0 2.00 6.35
P 170512C00007500 C 05/12/17 7.5 1.77 5.90
P 170512C00008000 C 05/12/17 8.0 0.81 5.00
P 170512C00008500 C 05/12/17 8.5 0.83 4.55
P 170512C00009000 C 05/12/17 9.0 2.07 2.33
P 170512C00009500 C 05/12/17 9.5 1.72 1.80
P 170512C00010000 C 05/12/17 10.0 1.30 1.42
P 170512C00010500 C 05/12/17 10.5 0.97 1.07
P 170512C00011000 C 05/12/17 11.0 0.70 0.77
P 170512C00011500 C 05/12/17 11.5 0.47 0.54
P 170512C00012000 C 05/12/17 12.0 0.30 0.37
P 170512C00012500 C 05/12/17 12.5 0.19 0.24
P 170512C00013000 C 05/12/17 13.0 0.11 0.16
P 170512C00013500 C 05/12/17 13.5 0.06 0.11
P 170512C00014000 C 05/12/17 14.0 0.02 0.08
P 170512C00014500 C 05/12/17 14.5 0.00 0.23
P 170512C00015000 C 05/12/17 15.0 0.00 0.20
P 170512C00015500 C 05/12/17 15.5 0.00 0.24
P 170512C00016000 C 05/12/17 16.0 0.00 0.23
P 170512C00016500 C 05/12/17 16.5 0.00 0.23
P 170512C00017000 C 05/12/17 17.0 0.00 0.23
P 170512C00017500 C 05/12/17 17.5 0.00 0.22
P 170512C00018000 C 05/12/17 18.0 0.00 0.19
P 170512C00018500 C 05/12/17 18.5 0.00 0.24
P 170512C00019000 C 05/12/17 19.0 0.00 0.24
P 170512C00019500 C 05/12/17 19.5 0.00 0.23
P 170512C00020000 C 05/12/17 20.0 0.00 0.24
P 170512C00020500 C 05/12/17 20.5 0.00 0.24
P 170512C00021000 C 05/12/17 21.0 0.00 0.23
P 170512P00006000 P 05/12/17 6.0 0.00 0.24
P 170512P00006500 P 05/12/17 6.5 0.00 0.24
P 170512P00007000 P 05/12/17 7.0 0.00 0.21
P 170512P00007500 P 05/12/17 7.5 0.00 0.22
P 170512P00008000 P 05/12/17 8.0 0.00 0.18
P 170512P00008500 P 05/12/17 8.5 0.02 0.14
P 170512P00009000 P 05/12/17 9.0 0.05 0.15
P 170512P00009500 P 05/12/17 9.5 0.13 0.18
P 170512P00010000 P 05/12/17 10.0 0.23 0.29
P 170512P00010500 P 05/12/17 10.5 0.38 0.44
P 170512P00011000 P 05/12/17 11.0 0.59 0.65
P 170512P00011500 P 05/12/17 11.5 0.87 0.92
P 170512P00012000 P 05/12/17 12.0 1.20 1.26
P 170512P00012500 P 05/12/17 12.5 1.58 1.66
P 170512P00013000 P 05/12/17 13.0 1.90 2.20
P 170512P00013500 P 05/12/17 13.5 2.38 2.63
P 170512P00014000 P 05/12/17 14.0 1.09 4.95
P 170512P00014500 P 05/12/17 14.5 1.59 5.25
P 170512P00015000 P 05/12/17 15.0 2.06 5.95
P 170512P00015500 P 05/12/17 15.5 2.57 6.35
P 170512P00016000 P 05/12/17 16.0 3.05 6.70
P 170512P00016500 P 05/12/17 16.5 3.60 7.45
P 170512P00017000 P 05/12/17 17.0 4.15 8.20
P 170512P00017500 P 05/12/17 17.5 4.15 8.70
P 170512P00018000 P 05/12/17 18.0 5.00 9.40
P 170512P00018500 P 05/12/17 18.5 5.55 9.60
P 170512P00019000 P 05/12/17 19.0 5.90 10.40
P 170512P00019500 P 05/12/17 19.5 6.25 10.75
P 170512P00020000 P 05/12/17 20.0 6.90 11.20
P 170512P00020500 P 05/12/17 20.5 7.25 11.75
P 170512P00021000 P 05/12/17 21.0 9.75 10.35
P 170519C00004000 C 05/19/17 4.0 6.80 7.25
P 170519C00005000 C 05/19/17 5.0 4.05 7.85
P 170519C00006000 C 05/19/17 6.0 4.80 6.60
P 170519C00006500 C 05/19/17 6.5 4.30 4.75
P 170519C00007000 C 05/19/17 7.0 3.90 5.60
P 170519C00007500 C 05/19/17 7.5 3.30 5.20
P 170519C00008000 C 05/19/17 8.0 2.78 5.05
P 170519C00008500 C 05/19/17 8.5 2.34 2.80
P 170519C00009000 C 05/19/17 9.0 2.08 2.35
P 170519C00009500 C 05/19/17 9.5 1.75 1.86
P 170519C00010000 C 05/19/17 10.0 1.35 1.44
P 170519C00010500 C 05/19/17 10.5 1.02 1.11
P 170519C00011000 C 05/19/17 11.0 0.74 0.82
P 170519C00011500 C 05/19/17 11.5 0.52 0.58
P 170519C00012000 C 05/19/17 12.0 0.35 0.40
P 170519C00012500 C 05/19/17 12.5 0.24 0.28
P 170519C00013000 C 05/19/17 13.0 0.15 0.17
P 170519C00013500 C 05/19/17 13.5 0.09 0.13
P 170519C00014000 C 05/19/17 14.0 0.05 0.09
P 170519C00014500 C 05/19/17 14.5 0.00 0.17
P 170519C00015000 C 05/19/17 15.0 0.03 0.06
P 170519C00015500 C 05/19/17 15.5 0.00 0.13
P 170519C00016000 C 05/19/17 16.0 0.00 0.10
P 170519C00016500 C 05/19/17 16.5 0.00 0.09
P 170519C00017000 C 05/19/17 17.0 0.00 0.10
P 170519C00017500 C 05/19/17 17.5 0.00 0.10
P 170519C00018000 C 05/19/17 18.0 0.00 0.09
P 170519C00018500 C 05/19/17 18.5 0.00 0.09
P 170519C00019000 C 05/19/17 19.0 0.00 0.09
P 170519C00019500 C 05/19/17 19.5 0.00 0.09
P 170519C00020000 C 05/19/17 20.0 0.00 0.09
P 170519C00021000 C 05/19/17 21.0 0.00 0.09
P 170519P00004000 P 05/19/17 4.0 0.00 0.13
P 170519P00005000 P 05/19/17 5.0 0.00 0.17
P 170519P00006000 P 05/19/17 6.0 0.00 0.13
P 170519P00006500 P 05/19/17 6.5 0.00 0.13
P 170519P00007000 P 05/19/17 7.0 0.00 0.08
P 170519P00007500 P 05/19/17 7.5 0.00 0.06
P 170519P00008000 P 05/19/17 8.0 0.00 0.13
P 170519P00008500 P 05/19/17 8.5 0.03 0.10
P 170519P00009000 P 05/19/17 9.0 0.08 0.13
P 170519P00009500 P 05/19/17 9.5 0.14 0.20
P 170519P00010000 P 05/19/17 10.0 0.26 0.31
P 170519P00010500 P 05/19/17 10.5 0.42 0.47
P 170519P00011000 P 05/19/17 11.0 0.64 0.70
P 170519P00011500 P 05/19/17 11.5 0.91 0.97
P 170519P00012000 P 05/19/17 12.0 1.24 1.31
P 170519P00012500 P 05/19/17 12.5 1.58 1.68
P 170519P00013000 P 05/19/17 13.0 2.03 2.09
P 170519P00013500 P 05/19/17 13.5 2.42 2.64
P 170519P00014000 P 05/19/17 14.0 1.40 5.05
P 170519P00014500 P 05/19/17 14.5 1.92 5.45
P 170519P00015000 P 05/19/17 15.0 3.80 4.20
P 170519P00015500 P 05/19/17 15.5 2.91 6.45
P 170519P00016000 P 05/19/17 16.0 3.45 6.90
P 170519P00016500 P 05/19/17 16.5 4.90 7.45
P 170519P00017000 P 05/19/17 17.0 4.50 7.35
P 170519P00017500 P 05/19/17 17.5 4.70 8.45
P 170519P00018000 P 05/19/17 18.0 5.15 9.15
P 170519P00018500 P 05/19/17 18.5 7.15 9.60
P 170519P00019000 P 05/19/17 19.0 6.50 9.75
P 170519P00019500 P 05/19/17 19.5 6.75 10.70
P 170519P00020000 P 05/19/17 20.0 7.10 10.95
P 170519P00021000 P 05/19/17 21.0 9.75 10.25
P 170526C00004000 C 05/26/17 4.0 6.80 7.45
P 170526C00005000 C 05/26/17 5.0 3.75 8.00
P 170526C00006000 C 05/26/17 6.0 4.80 6.60
P 170526C00007000 C 05/26/17 7.0 1.97 5.90
P 170526C00007500 C 05/26/17 7.5 1.43 5.25
P 170526C00008000 C 05/26/17 8.0 1.53 4.60
P 170526C00008500 C 05/26/17 8.5 2.45 2.99
P 170526C00009000 C 05/26/17 9.0 2.10 2.37
P 170526C00009500 C 05/26/17 9.5 1.71 1.93
P 170526C00010000 C 05/26/17 10.0 1.32 1.58
P 170526C00010500 C 05/26/17 10.5 1.00 1.19
P 170526C00011000 C 05/26/17 11.0 0.75 0.89
P 170526C00011500 C 05/26/17 11.5 0.57 0.64
P 170526C00012000 C 05/26/17 12.0 0.40 0.46
P 170526C00012500 C 05/26/17 12.5 0.26 0.30
P 170526C00013000 C 05/26/17 13.0 0.17 0.24
P 170526C00013500 C 05/26/17 13.5 0.10 0.23
P 170526C00014000 C 05/26/17 14.0 0.04 0.24
P 170526C00014500 C 05/26/17 14.5 0.01 0.21
P 170526C00015000 C 05/26/17 15.0 0.00 0.23
P 170526C00015500 C 05/26/17 15.5 0.00 0.24
P 170526C00016000 C 05/26/17 16.0 0.00 0.21
P 170526C00016500 C 05/26/17 16.5 0.00 0.24
P 170526C00017000 C 05/26/17 17.0 0.00 0.21
P 170526C00017500 C 05/26/17 17.5 0.00 0.22
P 170526C00018000 C 05/26/17 18.0 0.00 0.23
P 170526C00018500 C 05/26/17 18.5 0.00 0.25
P 170526C00019000 C 05/26/17 19.0 0.00 0.21
P 170526C00019500 C 05/26/17 19.5 0.00 0.25
P 170526C00020000 C 05/26/17 20.0 0.00 0.08
P 170526C00020500 C 05/26/17 20.5 0.00 0.25
P 170526C00021000 C 05/26/17 21.0 0.00 0.25
P 170526C00021500 C 05/26/17 21.5 0.00 0.22
P 170526P00004000 P 05/26/17 4.0 0.00 0.39
P 170526P00005000 P 05/26/17 5.0 0.00 0.40
P 170526P00006000 P 05/26/17 6.0 0.00 0.23
P 170526P00007000 P 05/26/17 7.0 0.00 0.22
P 170526P00007500 P 05/26/17 7.5 0.00 0.24
P 170526P00008000 P 05/26/17 8.0 0.02 0.11
P 170526P00008500 P 05/26/17 8.5 0.04 0.23
P 170526P00009000 P 05/26/17 9.0 0.09 0.22
P 170526P00009500 P 05/26/17 9.5 0.16 0.26
P 170526P00010000 P 05/26/17 10.0 0.29 0.37
P 170526P00010500 P 05/26/17 10.5 0.46 0.54
P 170526P00011000 P 05/26/17 11.0 0.68 0.76
P 170526P00011500 P 05/26/17 11.5 0.93 1.09
P 170526P00012000 P 05/26/17 12.0 1.26 1.41
P 170526P00012500 P 05/26/17 12.5 1.55 1.83
P 170526P00013000 P 05/26/17 13.0 1.94 2.23
P 170526P00013500 P 05/26/17 13.5 2.38 2.67
P 170526P00014000 P 05/26/17 14.0 2.83 3.10
P 170526P00014500 P 05/26/17 14.5 1.93 3.90
P 170526P00015000 P 05/26/17 15.0 2.08 4.20
P 170526P00015500 P 05/26/17 15.5 2.62 6.25
P 170526P00016000 P 05/26/17 16.0 3.50 5.35
P 170526P00016500 P 05/26/17 16.5 3.90 6.00
P 170526P00017000 P 05/26/17 17.0 4.15 7.65
P 170526P00017500 P 05/26/17 17.5 4.95 7.00
P 170526P00018000 P 05/26/17 18.0 5.25 8.85
P 170526P00018500 P 05/26/17 18.5 5.55 9.50
P 170526P00019000 P 05/26/17 19.0 5.65 10.05
P 170526P00019500 P 05/26/17 19.5 6.15 10.65
P 170526P00020000 P 05/26/17 20.0 6.65 11.30
P 170526P00020500 P 05/26/17 20.5 7.20 11.75
P 170526P00021000 P 05/26/17 21.0 7.70 12.30
P 170526P00021500 P 05/26/17 21.5 10.25 10.85
P 170602C00004000 C 06/02/17 4.0 6.80 7.50
P 170602C00004500 C 06/02/17 4.5 4.10 8.65
P 170602C00005000 C 06/02/17 5.0 3.95 7.85
P 170602C00005500 C 06/02/17 5.5 3.85 8.00
P 170602C00006000 C 06/02/17 6.0 4.55 6.95
P 170602C00006500 C 06/02/17 6.5 2.54 6.55
P 170602C00007000 C 06/02/17 7.0 1.90 5.85
P 170602C00007500 C 06/02/17 7.5 1.80 5.45
P 170602C00008000 C 06/02/17 8.0 1.41 4.75
P 170602C00008500 C 06/02/17 8.5 0.63 4.60
P 170602C00009000 C 06/02/17 9.0 2.13 2.38
P 170602C00009500 C 06/02/17 9.5 1.73 1.95
P 170602C00010000 C 06/02/17 10.0 1.34 1.58
P 170602C00010500 C 06/02/17 10.5 1.03 1.22
P 170602C00011000 C 06/02/17 11.0 0.81 0.92
P 170602C00011500 C 06/02/17 11.5 0.59 0.71
P 170602C00012000 C 06/02/17 12.0 0.40 0.49
P 170602C00012500 C 06/02/17 12.5 0.29 0.36
P 170602C00013000 C 06/02/17 13.0 0.19 0.29
P 170602C00013500 C 06/02/17 13.5 0.11 0.22
P 170602C00014000 C 06/02/17 14.0 0.07 0.20
P 170602C00014500 C 06/02/17 14.5 0.02 0.24
P 170602C00015000 C 06/02/17 15.0 0.00 0.20
P 170602C00015500 C 06/02/17 15.5 0.00 0.24
P 170602C00016000 C 06/02/17 16.0 0.00 0.22
P 170602C00016500 C 06/02/17 16.5 0.00 0.25
P 170602C00017000 C 06/02/17 17.0 0.00 0.24
P 170602C00017500 C 06/02/17 17.5 0.00 0.25
P 170602C00018000 C 06/02/17 18.0 0.00 0.23
P 170602C00018500 C 06/02/17 18.5 0.00 0.25
P 170602C00019000 C 06/02/17 19.0 0.00 0.23
P 170602C00019500 C 06/02/17 19.5 0.00 0.21
P 170602P00004000 P 06/02/17 4.0 0.00 0.37
P 170602P00004500 P 06/02/17 4.5 0.00 0.39
P 170602P00005000 P 06/02/17 5.0 0.00 0.47
P 170602P00005500 P 06/02/17 5.5 0.00 0.25
P 170602P00006000 P 06/02/17 6.0 0.00 0.24
P 170602P00006500 P 06/02/17 6.5 0.00 0.24
P 170602P00007000 P 06/02/17 7.0 0.00 0.24
P 170602P00007500 P 06/02/17 7.5 0.00 0.23
P 170602P00008000 P 06/02/17 8.0 0.02 0.11
P 170602P00008500 P 06/02/17 8.5 0.06 0.22
P 170602P00009000 P 06/02/17 9.0 0.11 0.21
P 170602P00009500 P 06/02/17 9.5 0.20 0.26
P 170602P00010000 P 06/02/17 10.0 0.32 0.39
P 170602P00010500 P 06/02/17 10.5 0.48 0.56
P 170602P00011000 P 06/02/17 11.0 0.71 0.79
P 170602P00011500 P 06/02/17 11.5 0.95 1.12
P 170602P00012000 P 06/02/17 12.0 1.26 1.46
P 170602P00012500 P 06/02/17 12.5 1.60 1.85
P 170602P00013000 P 06/02/17 13.0 2.03 2.25
P 170602P00013500 P 06/02/17 13.5 2.45 2.69
P 170602P00014000 P 06/02/17 14.0 2.90 3.10
P 170602P00014500 P 06/02/17 14.5 1.60 4.05
P 170602P00015000 P 06/02/17 15.0 2.10 4.50
P 170602P00015500 P 06/02/17 15.5 2.65 6.10
P 170602P00016000 P 06/02/17 16.0 3.25 6.55
P 170602P00016500 P 06/02/17 16.5 3.70 5.75
P 170602P00017000 P 06/02/17 17.0 4.10 7.70
P 170602P00017500 P 06/02/17 17.5 4.60 8.00
P 170602P00018000 P 06/02/17 18.0 5.25 8.55
P 170602P00018500 P 06/02/17 18.5 5.60 9.35
P 170602P00019000 P 06/02/17 19.0 5.55 9.80
P 170602P00019500 P 06/02/17 19.5 8.10 8.90
P 170609C00006000 C 06/09/17 6.0 4.45 5.35
P 170609C00006500 C 06/09/17 6.5 2.25 6.75
P 170609C00007000 C 06/09/17 7.0 1.76 6.20
P 170609C00007500 C 06/09/17 7.5 1.30 5.80
P 170609C00008000 C 06/09/17 8.0 0.81 5.35
P 170609C00008500 C 06/09/17 8.5 0.51 4.95
P 170609C00009000 C 06/09/17 9.0 2.05 2.44
P 170609C00009500 C 06/09/17 9.5 1.66 2.03
P 170609C00010000 C 06/09/17 10.0 1.41 1.61
P 170609C00010500 C 06/09/17 10.5 1.07 1.31
P 170609C00011000 C 06/09/17 11.0 0.78 1.01
P 170609C00011500 C 06/09/17 11.5 0.59 0.75
P 170609C00012000 C 06/09/17 12.0 0.41 0.59
P 170609C00012500 C 06/09/17 12.5 0.31 0.44
P 170609C00013000 C 06/09/17 13.0 0.19 0.32
P 170609C00013500 C 06/09/17 13.5 0.14 0.23
P 170609C00014000 C 06/09/17 14.0 0.07 0.16
P 170609C00014500 C 06/09/17 14.5 0.03 0.23
P 170609C00015000 C 06/09/17 15.0 0.00 0.25
P 170609C00015500 C 06/09/17 15.5 0.00 0.25
P 170609C00016000 C 06/09/17 16.0 0.00 0.24
P 170609C00016500 C 06/09/17 16.5 0.00 0.25
P 170609C00017000 C 06/09/17 17.0 0.00 0.23
P 170609C00017500 C 06/09/17 17.5 0.00 0.25
P 170609C00018000 C 06/09/17 18.0 0.00 0.25
P 170609C00018500 C 06/09/17 18.5 0.00 0.25
P 170609C00019000 C 06/09/17 19.0 0.00 0.25
P 170609C00019500 C 06/09/17 19.5 0.00 0.24
P 170609P00006000 P 06/09/17 6.0 0.00 0.23
P 170609P00006500 P 06/09/17 6.5 0.00 0.25
P 170609P00007000 P 06/09/17 7.0 0.00 0.25
P 170609P00007500 P 06/09/17 7.5 0.00 0.25
P 170609P00008000 P 06/09/17 8.0 0.02 0.11
P 170609P00008500 P 06/09/17 8.5 0.06 0.24
P 170609P00009000 P 06/09/17 9.0 0.13 0.24
P 170609P00009500 P 06/09/17 9.5 0.21 0.38
P 170609P00010000 P 06/09/17 10.0 0.34 0.48
P 170609P00010500 P 06/09/17 10.5 0.52 0.66
P 170609P00011000 P 06/09/17 11.0 0.74 0.88
P 170609P00011500 P 06/09/17 11.5 0.98 1.24
P 170609P00012000 P 06/09/17 12.0 1.30 1.57
P 170609P00012500 P 06/09/17 12.5 1.65 1.95
P 170609P00013000 P 06/09/17 13.0 2.01 2.37
P 170609P00013500 P 06/09/17 13.5 2.41 2.81
P 170609P00014000 P 06/09/17 14.0 2.85 3.30
P 170609P00014500 P 06/09/17 14.5 1.59 5.85
P 170609P00015000 P 06/09/17 15.0 1.80 6.30
P 170609P00015500 P 06/09/17 15.5 2.57 6.80
P 170609P00016000 P 06/09/17 16.0 3.05 7.25
P 170609P00016500 P 06/09/17 16.5 3.55 7.65
P 170609P00017000 P 06/09/17 17.0 3.70 8.20
P 170609P00017500 P 06/09/17 17.5 4.60 8.75
P 170609P00018000 P 06/09/17 18.0 4.70 9.05
P 170609P00018500 P 06/09/17 18.5 5.60 9.70
P 170609P00019000 P 06/09/17 19.0 6.05 10.25
P 170609P00019500 P 06/09/17 19.5 8.00 9.05
P 170616C00004000 C 06/16/17 4.0 6.75 7.40
P 170616C00005000 C 06/16/17 5.0 5.70 6.45
P 170616C00006000 C 06/16/17 6.0 4.75 6.85
P 170616C00007000 C 06/16/17 7.0 3.80 4.35
P 170616C00008000 C 06/16/17 8.0 2.85 3.30
P 170616C00009000 C 06/16/17 9.0 2.16 2.42
P 170616C00010000 C 06/16/17 10.0 1.43 1.60
P 170616C00011000 C 06/16/17 11.0 0.91 0.99
P 170616C00012000 C 06/16/17 12.0 0.49 0.57
P 170616C00013000 C 06/16/17 13.0 0.27 0.32
P 170616C00014000 C 06/16/17 14.0 0.09 0.17
P 170616C00015000 C 06/16/17 15.0 0.00 0.14
P 170616C00016000 C 06/16/17 16.0 0.03 0.10
P 170616C00017000 C 06/16/17 17.0 0.00 0.07
P 170616C00018000 C 06/16/17 18.0 0.01 0.06
P 170616C00019000 C 06/16/17 19.0 0.00 0.25
P 170616C00020000 C 06/16/17 20.0 0.00 0.11
P 170616C00021000 C 06/16/17 21.0 0.00 0.25
P 170616C00022000 C 06/16/17 22.0 0.00 0.25
P 170616C00023000 C 06/16/17 23.0 0.00 0.04
P 170616C00024000 C 06/16/17 24.0 0.00 0.25
P 170616C00025000 C 06/16/17 25.0 0.00 0.25
P 170616C00026000 C 06/16/17 26.0 0.00 0.25
P 170616C00027000 C 06/16/17 27.0 0.00 0.25
P 170616P00004000 P 06/16/17 4.0 0.00 0.35
P 170616P00005000 P 06/16/17 5.0 0.00 0.13
P 170616P00006000 P 06/16/17 6.0 0.00 0.25
P 170616P00007000 P 06/16/17 7.0 0.00 0.11
P 170616P00008000 P 06/16/17 8.0 0.06 0.08
P 170616P00009000 P 06/16/17 9.0 0.16 0.22
P 170616P00010000 P 06/16/17 10.0 0.40 0.46
P 170616P00011000 P 06/16/17 11.0 0.81 0.88
P 170616P00012000 P 06/16/17 12.0 1.35 1.49
P 170616P00013000 P 06/16/17 13.0 2.10 2.31
P 170616P00014000 P 06/16/17 14.0 2.91 3.20
P 170616P00015000 P 06/16/17 15.0 3.85 4.20
P 170616P00016000 P 06/16/17 16.0 4.80 5.10
P 170616P00017000 P 06/16/17 17.0 5.75 6.30
P 170616P00018000 P 06/16/17 18.0 6.80 7.10
P 170616P00019000 P 06/16/17 19.0 6.00 10.35
P 170616P00020000 P 06/16/17 20.0 8.55 10.80
P 170616P00021000 P 06/16/17 21.0 8.35 12.40
P 170616P00022000 P 06/16/17 22.0 9.25 13.40
P 170616P00023000 P 06/16/17 23.0 10.10 14.35
P 170616P00024000 P 06/16/17 24.0 11.50 15.40
P 170616P00025000 P 06/16/17 25.0 12.50 16.40
P 170616P00026000 P 06/16/17 26.0 13.20 17.40
P 170616P00027000 P 06/16/17 27.0 15.70 16.40
P 170915C00004000 C 09/15/17 4.0 6.50 7.30
P 170915C00005000 C 09/15/17 5.0 5.70 7.90
P 170915C00006000 C 09/15/17 6.0 4.60 6.90
P 170915C00007000 C 09/15/17 7.0 3.90 6.00
P 170915C00008000 C 09/15/17 8.0 3.25 3.50
P 170915C00009000 C 09/15/17 9.0 2.50 2.74
P 170915C00010000 C 09/15/17 10.0 1.87 2.04
P 170915C00011000 C 09/15/17 11.0 1.30 1.51
P 170915C00012000 C 09/15/17 12.0 0.95 1.04
P 170915C00013000 C 09/15/17 13.0 0.60 0.71
P 170915C00014000 C 09/15/17 14.0 0.38 0.45
P 170915C00015000 C 09/15/17 15.0 0.20 0.31
P 170915C00016000 C 09/15/17 16.0 0.09 0.21
P 170915C00017000 C 09/15/17 17.0 0.04 0.13
P 170915C00018000 C 09/15/17 18.0 0.00 0.10
P 170915C00019000 C 09/15/17 19.0 0.00 0.07
P 170915C00020000 C 09/15/17 20.0 0.00 0.06
P 170915C00021000 C 09/15/17 21.0 0.00 0.25
P 170915C00022000 C 09/15/17 22.0 0.00 0.25
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 0.10
P 170915P00005000 P 09/15/17 5.0 0.00 0.08
P 170915P00006000 P 09/15/17 6.0 0.03 0.12
P 170915P00007000 P 09/15/17 7.0 0.11 0.23
P 170915P00008000 P 09/15/17 8.0 0.26 0.35
P 170915P00009000 P 09/15/17 9.0 0.50 0.58
P 170915P00010000 P 09/15/17 10.0 0.84 0.91
P 170915P00011000 P 09/15/17 11.0 1.26 1.37
P 170915P00012000 P 09/15/17 12.0 1.82 1.94
P 170915P00013000 P 09/15/17 13.0 2.43 2.60
P 170915P00014000 P 09/15/17 14.0 3.20 3.45
P 170915P00015000 P 09/15/17 15.0 4.00 4.30
P 170915P00016000 P 09/15/17 16.0 4.90 5.20
P 170915P00017000 P 09/15/17 17.0 4.25 6.45
P 170915P00018000 P 09/15/17 18.0 5.15 7.50
P 170915P00019000 P 09/15/17 19.0 6.20 10.20
P 170915P00020000 P 09/15/17 20.0 7.25 11.10
P 170915P00021000 P 09/15/17 21.0 8.10 11.75
P 170915P00022000 P 09/15/17 22.0 10.50 13.40
P 170915P00023000 P 09/15/17 23.0 10.40 14.40
P 170915P00024000 P 09/15/17 24.0 10.90 15.40
P 170915P00025000 P 09/15/17 25.0 11.90 16.40
P 170915P00026000 P 09/15/17 26.0 14.75 15.35
P 171215C00003000 C 12/15/17 3.0 7.65 8.25
P 171215C00004000 C 12/15/17 4.0 6.70 8.95
P 171215C00005000 C 12/15/17 5.0 5.75 6.55
P 171215C00006000 C 12/15/17 6.0 4.85 7.10
P 171215C00007000 C 12/15/17 7.0 4.20 4.50
P 171215C00008000 C 12/15/17 8.0 3.45 3.70
P 171215C00009000 C 12/15/17 9.0 2.75 2.94
P 171215C00010000 C 12/15/17 10.0 2.18 2.29
P 171215C00011000 C 12/15/17 11.0 1.66 1.78
P 171215C00012000 C 12/15/17 12.0 1.22 1.33
P 171215C00013000 C 12/15/17 13.0 0.86 0.97
P 171215C00014000 C 12/15/17 14.0 0.58 0.70
P 171215C00015000 C 12/15/17 15.0 0.38 0.47
P 171215C00016000 C 12/15/17 16.0 0.23 0.30
P 171215C00017000 C 12/15/17 17.0 0.10 0.21
P 171215C00018000 C 12/15/17 18.0 0.03 0.15
P 171215C00019000 C 12/15/17 19.0 0.00 0.10
P 171215C00020000 C 12/15/17 20.0 0.00 0.07
P 171215P00003000 P 12/15/17 3.0 0.00 0.09
P 171215P00004000 P 12/15/17 4.0 0.02 0.08
P 171215P00005000 P 12/15/17 5.0 0.05 0.13
P 171215P00006000 P 12/15/17 6.0 0.13 0.23
P 171215P00007000 P 12/15/17 7.0 0.24 0.35
P 171215P00008000 P 12/15/17 8.0 0.47 0.54
P 171215P00009000 P 12/15/17 9.0 0.74 0.81
P 171215P00010000 P 12/15/17 10.0 1.11 1.19
P 171215P00011000 P 12/15/17 11.0 1.58 1.66
P 171215P00012000 P 12/15/17 12.0 2.03 2.32
P 171215P00013000 P 12/15/17 13.0 2.73 2.93
P 171215P00014000 P 12/15/17 14.0 3.40 3.65
P 171215P00015000 P 12/15/17 15.0 4.20 4.40
P 171215P00016000 P 12/15/17 16.0 5.05 5.25
P 171215P00017000 P 12/15/17 17.0 5.90 6.25
P 171215P00018000 P 12/15/17 18.0 6.55 7.60
P 171215P00019000 P 12/15/17 19.0 6.15 9.45
P 171215P00020000 P 12/15/17 20.0 8.70 9.55
P 180119C00003000 C 01/19/18 3.0 7.65 8.25
P 180119C00004000 C 01/19/18 4.0 6.60 8.90
P 180119C00005000 C 01/19/18 5.0 5.90 6.35
P 180119C00006000 C 01/19/18 6.0 4.85 7.00
P 180119C00007000 C 01/19/18 7.0 4.25 4.55
P 180119C00008000 C 01/19/18 8.0 3.55 3.70
P 180119C00009000 C 01/19/18 9.0 2.77 3.20
P 180119C00010000 C 01/19/18 10.0 2.23 2.37
P 180119C00011000 C 01/19/18 11.0 1.72 1.81
P 180119C00012000 C 01/19/18 12.0 1.27 1.33
P 180119C00013000 C 01/19/18 13.0 0.88 0.96
P 180119C00014000 C 01/19/18 14.0 0.60 0.68
P 180119C00015000 C 01/19/18 15.0 0.40 0.45
P 180119C00016000 C 01/19/18 16.0 0.23 0.29
P 180119C00017000 C 01/19/18 17.0 0.11 0.18
P 180119C00018000 C 01/19/18 18.0 0.06 0.12
P 180119C00019000 C 01/19/18 19.0 0.00 0.12
P 180119C00020000 C 01/19/18 20.0 0.00 0.07
P 180119C00022000 C 01/19/18 22.0 0.00 0.05
P 180119C00025000 C 01/19/18 25.0 0.00 0.08
P 180119C00030000 C 01/19/18 30.0 0.00 0.15
P 180119P00003000 P 01/19/18 3.0 0.00 0.10
P 180119P00004000 P 01/19/18 4.0 0.01 0.10
P 180119P00005000 P 01/19/18 5.0 0.04 0.19
P 180119P00006000 P 01/19/18 6.0 0.13 0.26
P 180119P00007000 P 01/19/18 7.0 0.27 0.35
P 180119P00008000 P 01/19/18 8.0 0.48 0.56
P 180119P00009000 P 01/19/18 9.0 0.79 0.86
P 180119P00010000 P 01/19/18 10.0 1.19 1.24
P 180119P00011000 P 01/19/18 11.0 1.60 1.73
P 180119P00012000 P 01/19/18 12.0 2.17 2.28
P 180119P00013000 P 01/19/18 13.0 2.70 2.89
P 180119P00014000 P 01/19/18 14.0 3.45 3.65
P 180119P00015000 P 01/19/18 15.0 4.20 4.45
P 180119P00016000 P 01/19/18 16.0 5.00 5.40
P 180119P00017000 P 01/19/18 17.0 5.90 6.20
P 180119P00018000 P 01/19/18 18.0 5.25 7.25
P 180119P00019000 P 01/19/18 19.0 6.45 8.30
P 180119P00020000 P 01/19/18 20.0 8.60 9.30
P 180119P00022000 P 01/19/18 22.0 10.75 11.25
P 180119P00025000 P 01/19/18 25.0 13.50 14.40
P 180119P00030000 P 01/19/18 30.0 18.65 19.30
P 190118C00003000 C 01/18/19 3.0 7.75 8.35
P 190118C00005000 C 01/18/19 5.0 4.10 8.25
P 190118C00008000 C 01/18/19 8.0 4.00 4.35
P 190118C00010000 C 01/18/19 10.0 2.78 3.20
P 190118C00012000 C 01/18/19 12.0 1.72 2.20
P 190118C00015000 C 01/18/19 15.0 0.89 1.21
P 190118C00017000 C 01/18/19 17.0 0.48 0.73
P 190118C00020000 C 01/18/19 20.0 0.14 0.34
P 190118C00022000 C 01/18/19 22.0 0.06 0.21
P 190118C00025000 C 01/18/19 25.0 0.00 0.10
P 190118P00003000 P 01/18/19 3.0 0.07 0.19
P 190118P00005000 P 01/18/19 5.0 0.37 0.49
P 190118P00008000 P 01/18/19 8.0 1.10 1.28
P 190118P00010000 P 01/18/19 10.0 1.88 2.10
P 190118P00012000 P 01/18/19 12.0 2.81 3.10
P 190118P00015000 P 01/18/19 15.0 4.70 5.10
P 190118P00017000 P 01/18/19 17.0 6.25 6.70
P 190118P00020000 P 01/18/19 20.0 8.75 9.30
P 190118P00022000 P 01/18/19 22.0 8.55 13.25
P 190118P00025000 P 01/18/19 25.0 13.35 14.45

OPRA data is delayed 15 minutes.