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 (2016-08-12)Premium Content

Pandora Media Inc (P)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160902C00003000 C 09/02/16 3.0 10.40 11.65
P 160902C00004000 C 09/02/16 4.0 7.70 10.75
P 160902C00005000 C 09/02/16 5.0 6.70 9.35
P 160902C00005500 C 09/02/16 5.5 6.35 8.90
P 160902C00006000 C 09/02/16 6.0 5.85 8.40
P 160902C00006500 C 09/02/16 6.5 5.35 9.80
P 160902C00007000 C 09/02/16 7.0 5.95 7.35
P 160902C00007500 C 09/02/16 7.5 5.80 6.85
P 160902C00008000 C 09/02/16 8.0 5.20 6.30
P 160902C00008500 C 09/02/16 8.5 4.90 5.85
P 160902C00009000 C 09/02/16 9.0 4.20 5.35
P 160902C00009500 C 09/02/16 9.5 3.65 4.85
P 160902C00010000 C 09/02/16 10.0 3.15 4.90
P 160902C00010500 C 09/02/16 10.5 3.35 3.80
P 160902C00011000 C 09/02/16 11.0 2.85 3.30
P 160902C00011500 C 09/02/16 11.5 2.35 3.30
P 160902C00012000 C 09/02/16 12.0 2.00 2.30
P 160902C00012500 C 09/02/16 12.5 0.20 2.29
P 160902C00013000 C 09/02/16 13.0 1.08 1.23
P 160902C00013500 C 09/02/16 13.5 0.67 0.81
P 160902C00014000 C 09/02/16 14.0 0.37 0.49
P 160902C00014500 C 09/02/16 14.5 0.17 0.22
P 160902C00015000 C 09/02/16 15.0 0.07 0.11
P 160902C00015500 C 09/02/16 15.5 0.03 0.10
P 160902C00016000 C 09/02/16 16.0 0.01 0.14
P 160902C00016500 C 09/02/16 16.5 0.00 0.25
P 160902C00017000 C 09/02/16 17.0 0.00 0.25
P 160902C00017500 C 09/02/16 17.5 0.00 0.25
P 160902C00018000 C 09/02/16 18.0 0.00 0.25
P 160902C00018500 C 09/02/16 18.5 0.00 0.25
P 160902C00019000 C 09/02/16 19.0 0.00 0.56
P 160902C00019500 C 09/02/16 19.5 0.00 0.49
P 160902C00020000 C 09/02/16 20.0 0.00 0.35
P 160902C00020500 C 09/02/16 20.5 0.00 0.42
P 160902C00021000 C 09/02/16 21.0 0.00 0.27
P 160902C00021500 C 09/02/16 21.5 0.00 0.33
P 160902C00022000 C 09/02/16 22.0 0.00 0.35
P 160902C00022500 C 09/02/16 22.5 0.00 0.51
P 160902C00023000 C 09/02/16 23.0 0.00 0.51
P 160902C00023500 C 09/02/16 23.5 0.00 0.50
P 160902C00024000 C 09/02/16 24.0 0.00 1.39
P 160902C00024500 C 09/02/16 24.5 0.00 0.64
P 160902P00003000 P 09/02/16 3.0 0.00 0.57
P 160902P00004000 P 09/02/16 4.0 0.00 2.13
P 160902P00005000 P 09/02/16 5.0 0.00 2.13
P 160902P00005500 P 09/02/16 5.5 0.00 2.24
P 160902P00006000 P 09/02/16 6.0 0.00 2.24
P 160902P00006500 P 09/02/16 6.5 0.00 2.13
P 160902P00007000 P 09/02/16 7.0 0.00 2.13
P 160902P00007500 P 09/02/16 7.5 0.00 2.24
P 160902P00008000 P 09/02/16 8.0 0.00 2.13
P 160902P00008500 P 09/02/16 8.5 0.00 0.03
P 160902P00009000 P 09/02/16 9.0 0.00 0.25
P 160902P00009500 P 09/02/16 9.5 0.00 0.26
P 160902P00010000 P 09/02/16 10.0 0.00 0.27
P 160902P00010500 P 09/02/16 10.5 0.00 0.23
P 160902P00011000 P 09/02/16 11.0 0.00 0.21
P 160902P00011500 P 09/02/16 11.5 0.00 0.07
P 160902P00012000 P 09/02/16 12.0 0.00 0.09
P 160902P00012500 P 09/02/16 12.5 0.01 0.05
P 160902P00013000 P 09/02/16 13.0 0.03 0.10
P 160902P00013500 P 09/02/16 13.5 0.12 0.17
P 160902P00014000 P 09/02/16 14.0 0.28 0.36
P 160902P00014500 P 09/02/16 14.5 0.54 0.66
P 160902P00015000 P 09/02/16 15.0 0.90 1.07
P 160902P00015500 P 09/02/16 15.5 1.26 1.55
P 160902P00016000 P 09/02/16 16.0 1.37 2.07
P 160902P00016500 P 09/02/16 16.5 1.86 2.57
P 160902P00017000 P 09/02/16 17.0 2.35 3.15
P 160902P00017500 P 09/02/16 17.5 2.83 3.60
P 160902P00018000 P 09/02/16 18.0 2.56 4.70
P 160902P00018500 P 09/02/16 18.5 3.00 4.60
P 160902P00019000 P 09/02/16 19.0 3.50 5.70
P 160902P00019500 P 09/02/16 19.5 4.00 6.60
P 160902P00020000 P 09/02/16 20.0 4.65 6.10
P 160902P00020500 P 09/02/16 20.5 5.05 6.65
P 160902P00021000 P 09/02/16 21.0 5.65 7.05
P 160902P00021500 P 09/02/16 21.5 6.75 7.55
P 160902P00022000 P 09/02/16 22.0 6.05 9.80
P 160902P00022500 P 09/02/16 22.5 7.25 8.85
P 160902P00023000 P 09/02/16 23.0 7.05 9.20
P 160902P00023500 P 09/02/16 23.5 7.90 9.85
P 160902P00024000 P 09/02/16 24.0 7.50 10.25
P 160902P00024500 P 09/02/16 24.5 9.75 10.75
P 160909C00006000 C 09/09/16 6.0 7.50 9.00
P 160909C00006500 C 09/09/16 6.5 5.40 7.80
P 160909C00007000 C 09/09/16 7.0 6.75 8.00
P 160909C00007500 C 09/09/16 7.5 6.35 6.80
P 160909C00008000 C 09/09/16 8.0 5.85 6.40
P 160909C00008500 C 09/09/16 8.5 5.35 6.15
P 160909C00009000 C 09/09/16 9.0 3.25 5.30
P 160909C00009500 C 09/09/16 9.5 2.93 4.80
P 160909C00010000 C 09/09/16 10.0 3.85 4.80
P 160909C00010500 C 09/09/16 10.5 3.35 4.40
P 160909C00011000 C 09/09/16 11.0 2.96 3.75
P 160909C00011500 C 09/09/16 11.5 0.95 2.78
P 160909C00012000 C 09/09/16 12.0 2.00 2.28
P 160909C00012500 C 09/09/16 12.5 1.56 1.79
P 160909C00013000 C 09/09/16 13.0 1.15 1.28
P 160909C00013500 C 09/09/16 13.5 0.80 0.90
P 160909C00014000 C 09/09/16 14.0 0.50 0.57
P 160909C00014500 C 09/09/16 14.5 0.28 0.35
P 160909C00015000 C 09/09/16 15.0 0.15 0.22
P 160909C00015500 C 09/09/16 15.5 0.06 0.13
P 160909C00016000 C 09/09/16 16.0 0.00 0.10
P 160909C00016500 C 09/09/16 16.5 0.00 0.25
P 160909C00017000 C 09/09/16 17.0 0.00 0.25
P 160909C00017500 C 09/09/16 17.5 0.00 0.25
P 160909C00018000 C 09/09/16 18.0 0.00 0.25
P 160909C00018500 C 09/09/16 18.5 0.00 0.25
P 160909C00019000 C 09/09/16 19.0 0.00 0.25
P 160909C00019500 C 09/09/16 19.5 0.00 0.36
P 160909C00020000 C 09/09/16 20.0 0.00 0.36
P 160909C00020500 C 09/09/16 20.5 0.00 2.13
P 160909C00021000 C 09/09/16 21.0 0.00 0.49
P 160909C00021500 C 09/09/16 21.5 0.00 2.13
P 160909C00022000 C 09/09/16 22.0 0.00 2.13
P 160909C00022500 C 09/09/16 22.5 0.00 2.13
P 160909C00023000 C 09/09/16 23.0 0.00 2.13
P 160909C00023500 C 09/09/16 23.5 0.00 2.13
P 160909C00024000 C 09/09/16 24.0 0.00 2.13
P 160909C00024500 C 09/09/16 24.5 0.00 0.64
P 160909P00006000 P 09/09/16 6.0 0.00 0.62
P 160909P00006500 P 09/09/16 6.5 0.00 2.13
P 160909P00007000 P 09/09/16 7.0 0.00 2.13
P 160909P00007500 P 09/09/16 7.5 0.00 2.13
P 160909P00008000 P 09/09/16 8.0 0.00 2.13
P 160909P00008500 P 09/09/16 8.5 0.00 2.13
P 160909P00009000 P 09/09/16 9.0 0.00 2.13
P 160909P00009500 P 09/09/16 9.5 0.00 2.23
P 160909P00010000 P 09/09/16 10.0 0.00 0.57
P 160909P00010500 P 09/09/16 10.5 0.00 0.64
P 160909P00011000 P 09/09/16 11.0 0.00 0.25
P 160909P00011500 P 09/09/16 11.5 0.00 0.25
P 160909P00012000 P 09/09/16 12.0 0.00 0.17
P 160909P00012500 P 09/09/16 12.5 0.02 0.10
P 160909P00013000 P 09/09/16 13.0 0.09 0.16
P 160909P00013500 P 09/09/16 13.5 0.19 0.28
P 160909P00014000 P 09/09/16 14.0 0.37 0.48
P 160909P00014500 P 09/09/16 14.5 0.65 0.78
P 160909P00015000 P 09/09/16 15.0 0.98 1.12
P 160909P00015500 P 09/09/16 15.5 1.38 1.57
P 160909P00016000 P 09/09/16 16.0 1.77 2.09
P 160909P00016500 P 09/09/16 16.5 1.88 2.58
P 160909P00017000 P 09/09/16 17.0 1.36 4.45
P 160909P00017500 P 09/09/16 17.5 2.82 3.60
P 160909P00018000 P 09/09/16 18.0 3.30 4.15
P 160909P00018500 P 09/09/16 18.5 3.80 4.70
P 160909P00019000 P 09/09/16 19.0 3.20 6.35
P 160909P00019500 P 09/09/16 19.5 3.25 5.80
P 160909P00020000 P 09/09/16 20.0 3.80 7.10
P 160909P00020500 P 09/09/16 20.5 5.80 6.90
P 160909P00021000 P 09/09/16 21.0 4.70 8.60
P 160909P00021500 P 09/09/16 21.5 5.30 7.80
P 160909P00022000 P 09/09/16 22.0 5.50 9.60
P 160909P00022500 P 09/09/16 22.5 6.10 10.55
P 160909P00023000 P 09/09/16 23.0 6.60 11.00
P 160909P00023500 P 09/09/16 23.5 7.05 11.25
P 160909P00024000 P 09/09/16 24.0 7.50 11.95
P 160909P00024500 P 09/09/16 24.5 9.50 10.85
P 160916C00001000 C 09/16/16 1.0 12.85 13.90
P 160916C00002000 C 09/16/16 2.0 10.00 13.50
P 160916C00003000 C 09/16/16 3.0 10.70 11.90
P 160916C00003500 C 09/16/16 3.5 8.80 10.85
P 160916C00004000 C 09/16/16 4.0 9.20 10.55
P 160916C00004500 C 09/16/16 4.5 8.70 10.30
P 160916C00005000 C 09/16/16 5.0 8.85 9.35
P 160916C00005500 C 09/16/16 5.5 7.70 9.15
P 160916C00006000 C 09/16/16 6.0 7.75 9.10
P 160916C00006500 C 09/16/16 6.5 7.10 8.95
P 160916C00007000 C 09/16/16 7.0 6.75 8.00
P 160916C00007500 C 09/16/16 7.5 5.75 6.90
P 160916C00008000 C 09/16/16 8.0 5.75 6.75
P 160916C00008500 C 09/16/16 8.5 4.85 5.85
P 160916C00009000 C 09/16/16 9.0 4.85 5.70
P 160916C00009500 C 09/16/16 9.5 4.35 5.20
P 160916C00010000 C 09/16/16 10.0 3.85 4.50
P 160916C00010500 C 09/16/16 10.5 3.35 4.25
P 160916C00011000 C 09/16/16 11.0 3.00 3.45
P 160916C00011500 C 09/16/16 11.5 2.38 3.20
P 160916C00012000 C 09/16/16 12.0 2.13 2.23
P 160916C00012500 C 09/16/16 12.5 1.63 1.79
P 160916C00013000 C 09/16/16 13.0 1.23 1.37
P 160916C00013500 C 09/16/16 13.5 0.92 0.99
P 160916C00014000 C 09/16/16 14.0 0.63 0.70
P 160916C00014500 C 09/16/16 14.5 0.40 0.45
P 160916C00015000 C 09/16/16 15.0 0.25 0.30
P 160916C00015500 C 09/16/16 15.5 0.15 0.20
P 160916C00016000 C 09/16/16 16.0 0.09 0.14
P 160916C00016500 C 09/16/16 16.5 0.06 0.15
P 160916C00017000 C 09/16/16 17.0 0.01 0.21
P 160916C00017500 C 09/16/16 17.5 0.01 0.22
P 160916C00018000 C 09/16/16 18.0 0.01 0.12
P 160916C00018500 C 09/16/16 18.5 0.00 0.25
P 160916C00019000 C 09/16/16 19.0 0.00 0.25
P 160916C00019500 C 09/16/16 19.5 0.00 0.25
P 160916C00020000 C 09/16/16 20.0 0.00 0.25
P 160916C00020500 C 09/16/16 20.5 0.00 0.25
P 160916C00021000 C 09/16/16 21.0 0.00 0.25
P 160916C00022000 C 09/16/16 22.0 0.00 0.94
P 160916C00023000 C 09/16/16 23.0 0.00 0.48
P 160916C00024000 C 09/16/16 24.0 0.00 0.66
P 160916P00001000 P 09/16/16 1.0 0.00 0.72
P 160916P00002000 P 09/16/16 2.0 0.00 2.13
P 160916P00003000 P 09/16/16 3.0 0.00 0.63
P 160916P00003500 P 09/16/16 3.5 0.00 2.13
P 160916P00004000 P 09/16/16 4.0 0.00 2.13
P 160916P00004500 P 09/16/16 4.5 0.00 2.13
P 160916P00005000 P 09/16/16 5.0 0.00 0.63
P 160916P00005500 P 09/16/16 5.5 0.00 2.13
P 160916P00006000 P 09/16/16 6.0 0.00 0.05
P 160916P00006500 P 09/16/16 6.5 0.00 0.27
P 160916P00007000 P 09/16/16 7.0 0.00 0.06
P 160916P00007500 P 09/16/16 7.5 0.00 0.30
P 160916P00008000 P 09/16/16 8.0 0.00 0.03
P 160916P00008500 P 09/16/16 8.5 0.00 0.10
P 160916P00009000 P 09/16/16 9.0 0.00 0.10
P 160916P00009500 P 09/16/16 9.5 0.00 0.12
P 160916P00010000 P 09/16/16 10.0 0.00 0.16
P 160916P00010500 P 09/16/16 10.5 0.00 0.25
P 160916P00011000 P 09/16/16 11.0 0.01 0.07
P 160916P00011500 P 09/16/16 11.5 0.01 0.25
P 160916P00012000 P 09/16/16 12.0 0.05 0.09
P 160916P00012500 P 09/16/16 12.5 0.09 0.16
P 160916P00013000 P 09/16/16 13.0 0.19 0.24
P 160916P00013500 P 09/16/16 13.5 0.32 0.37
P 160916P00014000 P 09/16/16 14.0 0.52 0.54
P 160916P00014500 P 09/16/16 14.5 0.78 0.88
P 160916P00015000 P 09/16/16 15.0 1.12 1.25
P 160916P00015500 P 09/16/16 15.5 1.50 1.59
P 160916P00016000 P 09/16/16 16.0 1.91 2.10
P 160916P00016500 P 09/16/16 16.5 2.27 2.59
P 160916P00017000 P 09/16/16 17.0 2.45 3.10
P 160916P00017500 P 09/16/16 17.5 2.88 3.65
P 160916P00018000 P 09/16/16 18.0 3.30 4.05
P 160916P00018500 P 09/16/16 18.5 3.80 4.60
P 160916P00019000 P 09/16/16 19.0 4.25 5.10
P 160916P00019500 P 09/16/16 19.5 4.80 5.60
P 160916P00020000 P 09/16/16 20.0 5.30 6.10
P 160916P00020500 P 09/16/16 20.5 5.80 6.60
P 160916P00021000 P 09/16/16 21.0 4.80 8.20
P 160916P00022000 P 09/16/16 22.0 5.80 8.30
P 160916P00023000 P 09/16/16 23.0 6.75 9.15
P 160916P00024000 P 09/16/16 24.0 9.30 10.10
P 160923C00006000 C 09/23/16 6.0 7.80 8.40
P 160923C00006500 C 09/23/16 6.5 5.65 8.05
P 160923C00007000 C 09/23/16 7.0 5.05 9.30
P 160923C00007500 C 09/23/16 7.5 4.70 8.80
P 160923C00008000 C 09/23/16 8.0 4.30 8.20
P 160923C00008500 C 09/23/16 8.5 4.20 7.70
P 160923C00009000 C 09/23/16 9.0 3.75 5.35
P 160923C00009500 C 09/23/16 9.5 2.94 6.70
P 160923C00010000 C 09/23/16 10.0 2.75 4.35
P 160923C00010500 C 09/23/16 10.5 2.40 3.85
P 160923C00011000 C 09/23/16 11.0 1.49 3.60
P 160923C00011500 C 09/23/16 11.5 1.01 3.55
P 160923C00012000 C 09/23/16 12.0 2.13 2.32
P 160923C00012500 C 09/23/16 12.5 1.70 1.88
P 160923C00013000 C 09/23/16 13.0 1.36 1.46
P 160923C00013500 C 09/23/16 13.5 1.00 1.11
P 160923C00014000 C 09/23/16 14.0 0.70 0.81
P 160923C00014500 C 09/23/16 14.5 0.47 0.56
P 160923C00015000 C 09/23/16 15.0 0.31 0.38
P 160923C00015500 C 09/23/16 15.5 0.19 0.28
P 160923C00016000 C 09/23/16 16.0 0.12 0.21
P 160923C00016500 C 09/23/16 16.5 0.08 0.20
P 160923C00017000 C 09/23/16 17.0 0.02 0.25
P 160923C00017500 C 09/23/16 17.5 0.02 0.25
P 160923C00018000 C 09/23/16 18.0 0.00 0.25
P 160923C00018500 C 09/23/16 18.5 0.00 0.25
P 160923C00019000 C 09/23/16 19.0 0.00 0.25
P 160923C00019500 C 09/23/16 19.5 0.00 0.25
P 160923C00020000 C 09/23/16 20.0 0.00 0.25
P 160923C00020500 C 09/23/16 20.5 0.00 0.25
P 160923C00021000 C 09/23/16 21.0 0.00 0.25
P 160923C00021500 C 09/23/16 21.5 0.00 0.25
P 160923C00022000 C 09/23/16 22.0 0.00 0.36
P 160923C00022500 C 09/23/16 22.5 0.00 2.15
P 160923C00023000 C 09/23/16 23.0 0.00 2.14
P 160923C00023500 C 09/23/16 23.5 0.00 2.14
P 160923C00024000 C 09/23/16 24.0 0.00 2.14
P 160923C00024500 C 09/23/16 24.5 0.00 0.70
P 160923P00006000 P 09/23/16 6.0 0.00 0.63
P 160923P00006500 P 09/23/16 6.5 0.00 2.24
P 160923P00007000 P 09/23/16 7.0 0.00 2.22
P 160923P00007500 P 09/23/16 7.5 0.00 2.24
P 160923P00008000 P 09/23/16 8.0 0.00 2.13
P 160923P00008500 P 09/23/16 8.5 0.00 2.24
P 160923P00009000 P 09/23/16 9.0 0.00 2.13
P 160923P00009500 P 09/23/16 9.5 0.00 0.25
P 160923P00010000 P 09/23/16 10.0 0.00 0.25
P 160923P00010500 P 09/23/16 10.5 0.00 0.25
P 160923P00011000 P 09/23/16 11.0 0.01 0.25
P 160923P00011500 P 09/23/16 11.5 0.04 0.25
P 160923P00012000 P 09/23/16 12.0 0.09 0.25
P 160923P00012500 P 09/23/16 12.5 0.14 0.24
P 160923P00013000 P 09/23/16 13.0 0.25 0.33
P 160923P00013500 P 09/23/16 13.5 0.38 0.49
P 160923P00014000 P 09/23/16 14.0 0.58 0.70
P 160923P00014500 P 09/23/16 14.5 0.85 0.99
P 160923P00015000 P 09/23/16 15.0 1.18 1.33
P 160923P00015500 P 09/23/16 15.5 1.54 1.72
P 160923P00016000 P 09/23/16 16.0 1.95 2.13
P 160923P00016500 P 09/23/16 16.5 2.39 2.59
P 160923P00017000 P 09/23/16 17.0 2.72 3.15
P 160923P00017500 P 09/23/16 17.5 1.88 3.80
P 160923P00018000 P 09/23/16 18.0 2.35 4.35
P 160923P00018500 P 09/23/16 18.5 2.34 4.75
P 160923P00019000 P 09/23/16 19.0 3.30 5.25
P 160923P00019500 P 09/23/16 19.5 3.80 5.60
P 160923P00020000 P 09/23/16 20.0 4.25 6.30
P 160923P00020500 P 09/23/16 20.5 5.75 6.80
P 160923P00021000 P 09/23/16 21.0 6.25 7.15
P 160923P00021500 P 09/23/16 21.5 5.30 9.10
P 160923P00022000 P 09/23/16 22.0 5.80 8.30
P 160923P00022500 P 09/23/16 22.5 6.30 8.90
P 160923P00023000 P 09/23/16 23.0 6.80 9.40
P 160923P00023500 P 09/23/16 23.5 8.25 9.90
P 160923P00024000 P 09/23/16 24.0 7.80 11.60
P 160923P00024500 P 09/23/16 24.5 9.70 10.65
P 160930C00006000 C 09/30/16 6.0 7.80 8.95
P 160930C00006500 C 09/30/16 6.5 5.25 7.95
P 160930C00007000 C 09/30/16 7.0 5.10 9.35
P 160930C00007500 C 09/30/16 7.5 4.65 8.70
P 160930C00008000 C 09/30/16 8.0 4.70 6.35
P 160930C00008500 C 09/30/16 8.5 4.30 5.85
P 160930C00009000 C 09/30/16 9.0 3.20 7.35
P 160930C00009500 C 09/30/16 9.5 2.93 6.75
P 160930C00010000 C 09/30/16 10.0 3.85 4.65
P 160930C00010500 C 09/30/16 10.5 2.25 3.85
P 160930C00011000 C 09/30/16 11.0 1.48 5.40
P 160930C00011500 C 09/30/16 11.5 1.82 3.10
P 160930C00012000 C 09/30/16 12.0 2.17 2.34
P 160930C00012500 C 09/30/16 12.5 1.75 1.91
P 160930C00013000 C 09/30/16 13.0 1.43 1.53
P 160930C00013500 C 09/30/16 13.5 1.07 1.18
P 160930C00014000 C 09/30/16 14.0 0.77 0.89
P 160930C00014500 C 09/30/16 14.5 0.54 0.65
P 160930C00015000 C 09/30/16 15.0 0.38 0.47
P 160930C00015500 C 09/30/16 15.5 0.25 0.35
P 160930C00016000 C 09/30/16 16.0 0.18 0.25
P 160930C00016500 C 09/30/16 16.5 0.09 0.25
P 160930C00017000 C 09/30/16 17.0 0.05 0.24
P 160930C00017500 C 09/30/16 17.5 0.05 0.25
P 160930C00018000 C 09/30/16 18.0 0.02 0.25
P 160930C00018500 C 09/30/16 18.5 0.01 0.25
P 160930C00019000 C 09/30/16 19.0 0.00 0.25
P 160930C00019500 C 09/30/16 19.5 0.00 0.25
P 160930C00020000 C 09/30/16 20.0 0.00 0.25
P 160930C00020500 C 09/30/16 20.5 0.00 0.25
P 160930C00021000 C 09/30/16 21.0 0.00 0.25
P 160930C00021500 C 09/30/16 21.5 0.00 0.25
P 160930C00022000 C 09/30/16 22.0 0.00 0.25
P 160930C00022500 C 09/30/16 22.5 0.00 0.25
P 160930C00023000 C 09/30/16 23.0 0.00 0.36
P 160930C00023500 C 09/30/16 23.5 0.00 2.15
P 160930C00024000 C 09/30/16 24.0 0.00 2.15
P 160930C00024500 C 09/30/16 24.5 0.00 0.92
P 160930P00006000 P 09/30/16 6.0 0.00 0.66
P 160930P00006500 P 09/30/16 6.5 0.00 2.26
P 160930P00007000 P 09/30/16 7.0 0.00 2.24
P 160930P00007500 P 09/30/16 7.5 0.00 2.27
P 160930P00008000 P 09/30/16 8.0 0.00 2.26
P 160930P00008500 P 09/30/16 8.5 0.00 2.24
P 160930P00009000 P 09/30/16 9.0 0.00 0.25
P 160930P00009500 P 09/30/16 9.5 0.00 0.25
P 160930P00010000 P 09/30/16 10.0 0.00 0.25
P 160930P00010500 P 09/30/16 10.5 0.01 0.25
P 160930P00011000 P 09/30/16 11.0 0.03 0.25
P 160930P00011500 P 09/30/16 11.5 0.07 0.25
P 160930P00012000 P 09/30/16 12.0 0.11 0.25
P 160930P00012500 P 09/30/16 12.5 0.19 0.28
P 160930P00013000 P 09/30/16 13.0 0.32 0.40
P 160930P00013500 P 09/30/16 13.5 0.46 0.57
P 160930P00014000 P 09/30/16 14.0 0.66 0.79
P 160930P00014500 P 09/30/16 14.5 0.92 1.07
P 160930P00015000 P 09/30/16 15.0 1.24 1.41
P 160930P00015500 P 09/30/16 15.5 1.62 1.78
P 160930P00016000 P 09/30/16 16.0 1.99 2.19
P 160930P00016500 P 09/30/16 16.5 2.39 2.63
P 160930P00017000 P 09/30/16 17.0 2.86 3.10
P 160930P00017500 P 09/30/16 17.5 3.00 3.80
P 160930P00018000 P 09/30/16 18.0 2.34 4.15
P 160930P00018500 P 09/30/16 18.5 2.38 5.70
P 160930P00019000 P 09/30/16 19.0 2.88 5.25
P 160930P00019500 P 09/30/16 19.5 3.40 7.10
P 160930P00020000 P 09/30/16 20.0 3.85 6.30
P 160930P00020500 P 09/30/16 20.5 4.35 6.75
P 160930P00021000 P 09/30/16 21.0 4.85 8.40
P 160930P00021500 P 09/30/16 21.5 5.35 7.75
P 160930P00022000 P 09/30/16 22.0 5.85 9.60
P 160930P00022500 P 09/30/16 22.5 6.35 8.80
P 160930P00023000 P 09/30/16 23.0 6.85 9.30
P 160930P00023500 P 09/30/16 23.5 7.20 11.35
P 160930P00024000 P 09/30/16 24.0 7.70 11.95
P 160930P00024500 P 09/30/16 24.5 9.70 10.65
P 161007C00006500 C 10/07/16 6.5 7.25 8.05
P 161007C00007000 C 10/07/16 7.0 4.95 9.45
P 161007C00007500 C 10/07/16 7.5 4.65 8.95
P 161007C00008000 C 10/07/16 8.0 4.45 8.20
P 161007C00008500 C 10/07/16 8.5 4.10 7.70
P 161007C00009000 C 10/07/16 9.0 3.50 7.20
P 161007C00009500 C 10/07/16 9.5 2.98 6.75
P 161007C00010000 C 10/07/16 10.0 2.50 6.25
P 161007C00010500 C 10/07/16 10.5 2.01 5.75
P 161007C00011000 C 10/07/16 11.0 1.52 5.40
P 161007C00011500 C 10/07/16 11.5 2.64 2.87
P 161007C00012000 C 10/07/16 12.0 2.21 2.42
P 161007C00012500 C 10/07/16 12.5 1.80 2.00
P 161007C00013000 C 10/07/16 13.0 1.48 1.59
P 161007C00013500 C 10/07/16 13.5 1.13 1.28
P 161007C00014000 C 10/07/16 14.0 0.86 0.99
P 161007C00014500 C 10/07/16 14.5 0.61 0.75
P 161007C00015000 C 10/07/16 15.0 0.45 0.55
P 161007C00015500 C 10/07/16 15.5 0.31 0.41
P 161007C00016000 C 10/07/16 16.0 0.21 0.30
P 161007C00016500 C 10/07/16 16.5 0.15 0.23
P 161007C00017000 C 10/07/16 17.0 0.11 0.22
P 161007C00017500 C 10/07/16 17.5 0.04 0.25
P 161007C00018000 C 10/07/16 18.0 0.04 0.25
P 161007C00018500 C 10/07/16 18.5 0.02 0.25
P 161007C00019000 C 10/07/16 19.0 0.01 0.25
P 161007C00019500 C 10/07/16 19.5 0.00 0.25
P 161007C00020000 C 10/07/16 20.0 0.00 0.25
P 161007C00020500 C 10/07/16 20.5 0.00 0.25
P 161007C00021000 C 10/07/16 21.0 0.00 0.25
P 161007C00021500 C 10/07/16 21.5 0.00 0.25
P 161007C00022000 C 10/07/16 22.0 0.00 0.25
P 161007C00022500 C 10/07/16 22.5 0.00 0.25
P 161007C00023000 C 10/07/16 23.0 0.00 0.25
P 161007C00023500 C 10/07/16 23.5 0.00 0.25
P 161007C00024000 C 10/07/16 24.0 0.00 0.36
P 161007C00024500 C 10/07/16 24.5 0.00 0.70
P 161007P00006500 P 10/07/16 6.5 0.00 2.13
P 161007P00007000 P 10/07/16 7.0 0.00 2.24
P 161007P00007500 P 10/07/16 7.5 0.00 2.25
P 161007P00008000 P 10/07/16 8.0 0.00 2.15
P 161007P00008500 P 10/07/16 8.5 0.00 2.15
P 161007P00009000 P 10/07/16 9.0 0.00 0.25
P 161007P00009500 P 10/07/16 9.5 0.00 0.25
P 161007P00010000 P 10/07/16 10.0 0.01 0.18
P 161007P00010500 P 10/07/16 10.5 0.03 0.25
P 161007P00011000 P 10/07/16 11.0 0.06 0.25
P 161007P00011500 P 10/07/16 11.5 0.11 0.25
P 161007P00012000 P 10/07/16 12.0 0.17 0.25
P 161007P00012500 P 10/07/16 12.5 0.24 0.34
P 161007P00013000 P 10/07/16 13.0 0.37 0.47
P 161007P00013500 P 10/07/16 13.5 0.54 0.64
P 161007P00014000 P 10/07/16 14.0 0.76 0.86
P 161007P00014500 P 10/07/16 14.5 1.01 1.14
P 161007P00015000 P 10/07/16 15.0 1.32 1.47
P 161007P00015500 P 10/07/16 15.5 1.68 1.84
P 161007P00016000 P 10/07/16 16.0 2.04 2.24
P 161007P00016500 P 10/07/16 16.5 2.45 2.67
P 161007P00017000 P 10/07/16 17.0 2.89 3.15
P 161007P00017500 P 10/07/16 17.5 3.25 4.00
P 161007P00018000 P 10/07/16 18.0 3.25 4.20
P 161007P00018500 P 10/07/16 18.5 2.95 4.85
P 161007P00019000 P 10/07/16 19.0 4.25 5.20
P 161007P00019500 P 10/07/16 19.5 3.30 5.70
P 161007P00020000 P 10/07/16 20.0 3.90 7.60
P 161007P00020500 P 10/07/16 20.5 4.75 6.70
P 161007P00021000 P 10/07/16 21.0 5.25 7.25
P 161007P00021500 P 10/07/16 21.5 5.40 9.10
P 161007P00022000 P 10/07/16 22.0 7.15 8.25
P 161007P00022500 P 10/07/16 22.5 7.75 8.65
P 161007P00023000 P 10/07/16 23.0 8.20 9.30
P 161007P00023500 P 10/07/16 23.5 7.00 11.65
P 161007P00024000 P 10/07/16 24.0 7.50 12.00
P 161007P00024500 P 10/07/16 24.5 9.55 10.80
P 161021C00004000 C 10/21/16 4.0 9.80 10.80
P 161021C00005000 C 10/21/16 5.0 7.10 10.50
P 161021C00006000 C 10/21/16 6.0 7.80 8.90
P 161021C00007000 C 10/21/16 7.0 6.75 7.85
P 161021C00008000 C 10/21/16 8.0 5.75 6.75
P 161021C00009000 C 10/21/16 9.0 3.75 5.60
P 161021C00010000 C 10/21/16 10.0 3.90 4.60
P 161021C00011000 C 10/21/16 11.0 3.15 3.40
P 161021C00012000 C 10/21/16 12.0 2.38 2.53
P 161021C00013000 C 10/21/16 13.0 1.66 1.81
P 161021C00014000 C 10/21/16 14.0 1.11 1.15
P 161021C00015000 C 10/21/16 15.0 0.68 0.73
P 161021C00016000 C 10/21/16 16.0 0.40 0.46
P 161021C00017000 C 10/21/16 17.0 0.24 0.29
P 161021C00018000 C 10/21/16 18.0 0.11 0.24
P 161021C00019000 C 10/21/16 19.0 0.07 0.25
P 161021C00020000 C 10/21/16 20.0 0.03 0.15
P 161021C00021000 C 10/21/16 21.0 0.01 0.25
P 161021C00022000 C 10/21/16 22.0 0.00 0.10
P 161021C00023000 C 10/21/16 23.0 0.00 0.25
P 161021C00024000 C 10/21/16 24.0 0.00 0.25
P 161021P00004000 P 10/21/16 4.0 0.00 0.50
P 161021P00005000 P 10/21/16 5.0 0.00 2.13
P 161021P00006000 P 10/21/16 6.0 0.00 1.29
P 161021P00007000 P 10/21/16 7.0 0.00 0.34
P 161021P00008000 P 10/21/16 8.0 0.00 0.25
P 161021P00009000 P 10/21/16 9.0 0.02 0.25
P 161021P00010000 P 10/21/16 10.0 0.06 0.10
P 161021P00011000 P 10/21/16 11.0 0.16 0.25
P 161021P00012000 P 10/21/16 12.0 0.34 0.40
P 161021P00013000 P 10/21/16 13.0 0.60 0.66
P 161021P00014000 P 10/21/16 14.0 1.01 1.04
P 161021P00015000 P 10/21/16 15.0 1.56 1.65
P 161021P00016000 P 10/21/16 16.0 2.25 2.42
P 161021P00017000 P 10/21/16 17.0 3.05 3.25
P 161021P00018000 P 10/21/16 18.0 3.95 4.15
P 161021P00019000 P 10/21/16 19.0 4.40 5.15
P 161021P00020000 P 10/21/16 20.0 5.40 6.30
P 161021P00021000 P 10/21/16 21.0 6.35 7.30
P 161021P00022000 P 10/21/16 22.0 7.20 8.15
P 161021P00023000 P 10/21/16 23.0 8.20 9.15
P 161021P00024000 P 10/21/16 24.0 9.25 10.30
P 161216C00001000 C 12/16/16 1.0 12.85 13.80
P 161216C00002000 C 12/16/16 2.0 10.10 13.50
P 161216C00003000 C 12/16/16 3.0 9.10 12.45
P 161216C00004000 C 12/16/16 4.0 9.80 10.65
P 161216C00005000 C 12/16/16 5.0 8.75 9.75
P 161216C00006000 C 12/16/16 6.0 6.40 9.45
P 161216C00007000 C 12/16/16 7.0 6.75 7.75
P 161216C00008000 C 12/16/16 8.0 5.80 6.80
P 161216C00009000 C 12/16/16 9.0 4.95 6.05
P 161216C00010000 C 12/16/16 10.0 4.25 4.50
P 161216C00011000 C 12/16/16 11.0 3.45 3.65
P 161216C00012000 C 12/16/16 12.0 2.74 2.93
P 161216C00013000 C 12/16/16 13.0 2.12 2.29
P 161216C00014000 C 12/16/16 14.0 1.57 1.74
P 161216C00015000 C 12/16/16 15.0 1.16 1.25
P 161216C00016000 C 12/16/16 16.0 0.82 0.90
P 161216C00017000 C 12/16/16 17.0 0.56 0.63
P 161216C00018000 C 12/16/16 18.0 0.39 0.45
P 161216C00019000 C 12/16/16 19.0 0.26 0.32
P 161216C00020000 C 12/16/16 20.0 0.14 0.25
P 161216C00021000 C 12/16/16 21.0 0.09 0.25
P 161216C00022000 C 12/16/16 22.0 0.04 0.21
P 161216C00023000 C 12/16/16 23.0 0.02 0.17
P 161216C00024000 C 12/16/16 24.0 0.01 0.14
P 161216P00001000 P 12/16/16 1.0 0.00 0.04
P 161216P00002000 P 12/16/16 2.0 0.00 0.04
P 161216P00003000 P 12/16/16 3.0 0.00 0.04
P 161216P00004000 P 12/16/16 4.0 0.00 0.04
P 161216P00005000 P 12/16/16 5.0 0.00 0.05
P 161216P00006000 P 12/16/16 6.0 0.01 0.09
P 161216P00007000 P 12/16/16 7.0 0.05 0.14
P 161216P00008000 P 12/16/16 8.0 0.06 0.21
P 161216P00009000 P 12/16/16 9.0 0.13 0.25
P 161216P00010000 P 12/16/16 10.0 0.24 0.32
P 161216P00011000 P 12/16/16 11.0 0.42 0.51
P 161216P00012000 P 12/16/16 12.0 0.71 0.78
P 161216P00013000 P 12/16/16 13.0 1.06 1.15
P 161216P00014000 P 12/16/16 14.0 1.49 1.58
P 161216P00015000 P 12/16/16 15.0 2.05 2.18
P 161216P00016000 P 12/16/16 16.0 2.70 2.84
P 161216P00017000 P 12/16/16 17.0 3.40 3.60
P 161216P00018000 P 12/16/16 18.0 4.20 4.40
P 161216P00019000 P 12/16/16 19.0 5.05 5.30
P 161216P00020000 P 12/16/16 20.0 5.95 6.20
P 161216P00021000 P 12/16/16 21.0 6.45 7.20
P 161216P00022000 P 12/16/16 22.0 7.20 8.15
P 161216P00023000 P 12/16/16 23.0 7.30 10.00
P 161216P00024000 P 12/16/16 24.0 9.25 10.40
P 170120C00002000 C 01/20/17 2.0 11.85 12.65
P 170120C00003000 C 01/20/17 3.0 10.85 11.95
P 170120C00004000 C 01/20/17 4.0 9.55 10.90
P 170120C00005000 C 01/20/17 5.0 9.00 9.25
P 170120C00006000 C 01/20/17 6.0 6.70 9.55
P 170120C00007000 C 01/20/17 7.0 6.80 8.00
P 170120C00008000 C 01/20/17 8.0 5.85 6.90
P 170120C00009000 C 01/20/17 9.0 5.05 5.95
P 170120C00010000 C 01/20/17 10.0 4.40 4.60
P 170120C00011000 C 01/20/17 11.0 3.70 3.85
P 170120C00012000 C 01/20/17 12.0 3.00 3.15
P 170120C00013000 C 01/20/17 13.0 2.38 2.47
P 170120C00014000 C 01/20/17 14.0 1.85 1.93
P 170120C00015000 C 01/20/17 15.0 1.40 1.50
P 170120C00016000 C 01/20/17 16.0 0.99 1.10
P 170120C00017000 C 01/20/17 17.0 0.68 0.80
P 170120C00018000 C 01/20/17 18.0 0.45 0.58
P 170120C00019000 C 01/20/17 19.0 0.33 0.41
P 170120C00020000 C 01/20/17 20.0 0.21 0.32
P 170120C00021000 C 01/20/17 21.0 0.16 0.21
P 170120C00022000 C 01/20/17 22.0 0.06 0.19
P 170120C00023000 C 01/20/17 23.0 0.03 0.16
P 170120C00024000 C 01/20/17 24.0 0.02 0.13
P 170120C00025000 C 01/20/17 25.0 0.01 0.06
P 170120C00026000 C 01/20/17 26.0 0.01 0.10
P 170120C00027000 C 01/20/17 27.0 0.00 0.08
P 170120C00028000 C 01/20/17 28.0 0.00 0.07
P 170120C00030000 C 01/20/17 30.0 0.01 0.05
P 170120C00035000 C 01/20/17 35.0 0.00 0.03
P 170120P00002000 P 01/20/17 2.0 0.00 0.04
P 170120P00003000 P 01/20/17 3.0 0.00 0.04
P 170120P00004000 P 01/20/17 4.0 0.00 0.05
P 170120P00005000 P 01/20/17 5.0 0.01 0.08
P 170120P00006000 P 01/20/17 6.0 0.01 0.13
P 170120P00007000 P 01/20/17 7.0 0.04 0.19
P 170120P00008000 P 01/20/17 8.0 0.15 0.24
P 170120P00009000 P 01/20/17 9.0 0.25 0.29
P 170120P00010000 P 01/20/17 10.0 0.40 0.47
P 170120P00011000 P 01/20/17 11.0 0.55 0.67
P 170120P00012000 P 01/20/17 12.0 0.89 0.97
P 170120P00013000 P 01/20/17 13.0 1.24 1.36
P 170120P00014000 P 01/20/17 14.0 1.67 1.81
P 170120P00015000 P 01/20/17 15.0 2.22 2.35
P 170120P00016000 P 01/20/17 16.0 2.85 2.98
P 170120P00017000 P 01/20/17 17.0 3.55 3.80
P 170120P00018000 P 01/20/17 18.0 4.30 4.50
P 170120P00019000 P 01/20/17 19.0 5.15 5.40
P 170120P00020000 P 01/20/17 20.0 6.00 6.30
P 170120P00021000 P 01/20/17 21.0 6.90 7.20
P 170120P00022000 P 01/20/17 22.0 7.45 8.35
P 170120P00023000 P 01/20/17 23.0 8.40 9.35
P 170120P00024000 P 01/20/17 24.0 9.25 10.25
P 170120P00025000 P 01/20/17 25.0 10.35 11.15
P 170120P00026000 P 01/20/17 26.0 10.10 13.20
P 170120P00027000 P 01/20/17 27.0 12.30 13.15
P 170120P00028000 P 01/20/17 28.0 12.10 15.05
P 170120P00030000 P 01/20/17 30.0 14.10 16.70
P 170120P00035000 P 01/20/17 35.0 20.00 21.15
P 170317C00004000 C 03/17/17 4.0 9.30 11.25
P 170317C00005000 C 03/17/17 5.0 7.45 11.20
P 170317C00006000 C 03/17/17 6.0 8.00 9.20
P 170317C00007000 C 03/17/17 7.0 5.80 8.10
P 170317C00008000 C 03/17/17 8.0 6.15 6.90
P 170317C00009000 C 03/17/17 9.0 5.35 5.60
P 170317C00010000 C 03/17/17 10.0 4.55 4.80
P 170317C00011000 C 03/17/17 11.0 3.85 4.10
P 170317C00012000 C 03/17/17 12.0 3.20 3.45
P 170317C00013000 C 03/17/17 13.0 2.64 2.74
P 170317C00014000 C 03/17/17 14.0 2.12 2.23
P 170317C00015000 C 03/17/17 15.0 1.65 1.81
P 170317C00016000 C 03/17/17 16.0 1.32 1.37
P 170317C00017000 C 03/17/17 17.0 1.01 1.13
P 170317C00018000 C 03/17/17 18.0 0.70 0.81
P 170317C00019000 C 03/17/17 19.0 0.54 0.66
P 170317C00020000 C 03/17/17 20.0 0.39 0.45
P 170317C00021000 C 03/17/17 21.0 0.25 0.33
P 170317C00022000 C 03/17/17 22.0 0.15 0.25
P 170317C00023000 C 03/17/17 23.0 0.08 0.25
P 170317C00024000 C 03/17/17 24.0 0.04 0.24
P 170317C00025000 C 03/17/17 25.0 0.01 0.20
P 170317C00026000 C 03/17/17 26.0 0.00 0.15
P 170317C00027000 C 03/17/17 27.0 0.00 0.12
P 170317C00028000 C 03/17/17 28.0 0.00 0.10
P 170317P00004000 P 03/17/17 4.0 0.00 0.08
P 170317P00005000 P 03/17/17 5.0 0.02 0.13
P 170317P00006000 P 03/17/17 6.0 0.06 0.21
P 170317P00007000 P 03/17/17 7.0 0.12 0.25
P 170317P00008000 P 03/17/17 8.0 0.21 0.32
P 170317P00009000 P 03/17/17 9.0 0.35 0.46
P 170317P00010000 P 03/17/17 10.0 0.60 0.68
P 170317P00011000 P 03/17/17 11.0 0.88 0.95
P 170317P00012000 P 03/17/17 12.0 1.22 1.29
P 170317P00013000 P 03/17/17 13.0 1.62 1.66
P 170317P00014000 P 03/17/17 14.0 2.10 2.15
P 170317P00015000 P 03/17/17 15.0 2.60 2.74
P 170317P00016000 P 03/17/17 16.0 3.20 3.40
P 170317P00017000 P 03/17/17 17.0 3.85 4.05
P 170317P00018000 P 03/17/17 18.0 4.55 4.80
P 170317P00019000 P 03/17/17 19.0 5.35 5.60
P 170317P00020000 P 03/17/17 20.0 6.20 6.45
P 170317P00021000 P 03/17/17 21.0 7.05 7.30
P 170317P00022000 P 03/17/17 22.0 7.95 8.20
P 170317P00023000 P 03/17/17 23.0 7.45 10.80
P 170317P00024000 P 03/17/17 24.0 8.20 11.75
P 170317P00025000 P 03/17/17 25.0 10.35 11.15
P 170317P00026000 P 03/17/17 26.0 10.15 13.70
P 170317P00027000 P 03/17/17 27.0 10.85 14.70
P 170317P00028000 P 03/17/17 28.0 12.95 14.40
P 180119C00003000 C 01/19/18 3.0 10.65 12.20
P 180119C00005000 C 01/19/18 5.0 8.85 10.35
P 180119C00008000 C 01/19/18 8.0 6.55 6.95
P 180119C00010000 C 01/19/18 10.0 5.20 5.55
P 180119C00012000 C 01/19/18 12.0 4.15 4.45
P 180119C00015000 C 01/19/18 15.0 2.76 3.05
P 180119C00017000 C 01/19/18 17.0 1.96 2.23
P 180119C00020000 C 01/19/18 20.0 1.35 1.40
P 180119C00022000 C 01/19/18 22.0 0.51 1.33
P 180119C00025000 C 01/19/18 25.0 0.36 0.94
P 180119C00030000 C 01/19/18 30.0 0.08 0.56
P 180119P00003000 P 01/19/18 3.0 0.02 0.15
P 180119P00005000 P 01/19/18 5.0 0.24 0.31
P 180119P00008000 P 01/19/18 8.0 0.68 0.90
P 180119P00010000 P 01/19/18 10.0 1.42 1.52
P 180119P00012000 P 01/19/18 12.0 2.24 2.34
P 180119P00015000 P 01/19/18 15.0 3.75 3.95
P 180119P00017000 P 01/19/18 17.0 4.95 5.20
P 180119P00020000 P 01/19/18 20.0 7.10 7.45
P 180119P00022000 P 01/19/18 22.0 8.20 9.25
P 180119P00025000 P 01/19/18 25.0 10.80 11.70
P 180119P00030000 P 01/19/18 30.0 15.20 16.45

OPRA data is delayed 15 minutes.