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 (2016-11-11)Premium Content

Pandora Media Inc (P)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 170127C00006000 C 01/27/17 6.0 6.90 7.50
P 170127C00007000 C 01/27/17 7.0 5.90 8.35
P 170127C00008000 C 01/27/17 8.0 3.10 7.35
P 170127C00008500 C 01/27/17 8.5 4.30 6.85
P 170127C00009000 C 01/27/17 9.0 3.90 6.30
P 170127C00009500 C 01/27/17 9.5 3.10 5.80
P 170127C00010000 C 01/27/17 10.0 2.96 3.45
P 170127C00010500 C 01/27/17 10.5 2.60 4.80
P 170127C00011000 C 01/27/17 11.0 1.98 2.46
P 170127C00011500 C 01/27/17 11.5 1.48 1.92
P 170127C00012000 C 01/27/17 12.0 1.22 1.31
P 170127C00012500 C 01/27/17 12.5 0.78 0.84
P 170127C00013000 C 01/27/17 13.0 0.40 0.45
P 170127C00013500 C 01/27/17 13.5 0.17 0.20
P 170127C00014000 C 01/27/17 14.0 0.06 0.08
P 170127C00014500 C 01/27/17 14.5 0.01 0.15
P 170127C00015000 C 01/27/17 15.0 0.00 0.05
P 170127C00015500 C 01/27/17 15.5 0.00 0.14
P 170127C00016000 C 01/27/17 16.0 0.00 0.14
P 170127C00016500 C 01/27/17 16.5 0.00 0.14
P 170127C00017000 C 01/27/17 17.0 0.00 0.13
P 170127C00017500 C 01/27/17 17.5 0.00 0.14
P 170127C00018000 C 01/27/17 18.0 0.00 0.14
P 170127C00018500 C 01/27/17 18.5 0.00 0.49
P 170127C00019000 C 01/27/17 19.0 0.00 0.50
P 170127C00019500 C 01/27/17 19.5 0.00 0.28
P 170127C00020000 C 01/27/17 20.0 0.00 0.27
P 170127C00020500 C 01/27/17 20.5 0.00 0.28
P 170127C00021000 C 01/27/17 21.0 0.00 0.28
P 170127C00021500 C 01/27/17 21.5 0.00 0.28
P 170127C00022000 C 01/27/17 22.0 0.00 0.28
P 170127C00022500 C 01/27/17 22.5 0.00 0.28
P 170127C00023000 C 01/27/17 23.0 0.00 0.26
P 170127C00023500 C 01/27/17 23.5 0.00 0.28
P 170127C00024000 C 01/27/17 24.0 0.00 0.27
P 170127C00024500 C 01/27/17 24.5 0.00 0.28
P 170127P00006000 P 01/27/17 6.0 0.00 0.50
P 170127P00007000 P 01/27/17 7.0 0.00 0.27
P 170127P00008000 P 01/27/17 8.0 0.00 0.27
P 170127P00008500 P 01/27/17 8.5 0.00 0.28
P 170127P00009000 P 01/27/17 9.0 0.00 0.26
P 170127P00009500 P 01/27/17 9.5 0.00 0.25
P 170127P00010000 P 01/27/17 10.0 0.00 0.26
P 170127P00010500 P 01/27/17 10.5 0.00 0.15
P 170127P00011000 P 01/27/17 11.0 0.00 0.15
P 170127P00011500 P 01/27/17 11.5 0.00 0.10
P 170127P00012000 P 01/27/17 12.0 0.00 0.04
P 170127P00012500 P 01/27/17 12.5 0.05 0.08
P 170127P00013000 P 01/27/17 13.0 0.16 0.20
P 170127P00013500 P 01/27/17 13.5 0.40 0.46
P 170127P00014000 P 01/27/17 14.0 0.75 0.93
P 170127P00014500 P 01/27/17 14.5 1.12 1.46
P 170127P00015000 P 01/27/17 15.0 1.61 1.94
P 170127P00015500 P 01/27/17 15.5 2.13 2.41
P 170127P00016000 P 01/27/17 16.0 2.46 3.15
P 170127P00016500 P 01/27/17 16.5 2.96 3.65
P 170127P00017000 P 01/27/17 17.0 3.50 4.55
P 170127P00017500 P 01/27/17 17.5 3.55 5.05
P 170127P00018000 P 01/27/17 18.0 4.50 5.30
P 170127P00018500 P 01/27/17 18.5 4.80 7.30
P 170127P00019000 P 01/27/17 19.0 3.65 7.90
P 170127P00019500 P 01/27/17 19.5 6.00 6.80
P 170127P00020000 P 01/27/17 20.0 6.25 7.35
P 170127P00020500 P 01/27/17 20.5 7.00 7.60
P 170127P00021000 P 01/27/17 21.0 5.65 9.95
P 170127P00021500 P 01/27/17 21.5 6.15 10.45
P 170127P00022000 P 01/27/17 22.0 6.65 10.95
P 170127P00022500 P 01/27/17 22.5 7.10 11.45
P 170127P00023000 P 01/27/17 23.0 7.65 11.95
P 170127P00023500 P 01/27/17 23.5 8.15 12.45
P 170127P00024000 P 01/27/17 24.0 8.70 12.95
P 170127P00024500 P 01/27/17 24.5 10.95 11.55
P 170203C00006000 C 02/03/17 6.0 7.05 7.35
P 170203C00007000 C 02/03/17 7.0 6.00 6.35
P 170203C00008000 C 02/03/17 8.0 5.05 5.35
P 170203C00008500 C 02/03/17 8.5 4.50 4.85
P 170203C00009000 C 02/03/17 9.0 4.00 4.35
P 170203C00009500 C 02/03/17 9.5 3.40 3.85
P 170203C00010000 C 02/03/17 10.0 3.10 3.35
P 170203C00010500 C 02/03/17 10.5 2.70 2.81
P 170203C00011000 C 02/03/17 11.0 2.21 2.32
P 170203C00011500 C 02/03/17 11.5 1.73 1.83
P 170203C00012000 C 02/03/17 12.0 1.26 1.35
P 170203C00012500 C 02/03/17 12.5 0.87 0.90
P 170203C00013000 C 02/03/17 13.0 0.53 0.55
P 170203C00013500 C 02/03/17 13.5 0.28 0.31
P 170203C00014000 C 02/03/17 14.0 0.13 0.15
P 170203C00014500 C 02/03/17 14.5 0.04 0.12
P 170203C00015000 C 02/03/17 15.0 0.00 0.21
P 170203C00015500 C 02/03/17 15.5 0.00 0.19
P 170203C00016000 C 02/03/17 16.0 0.00 0.17
P 170203C00016500 C 02/03/17 16.5 0.00 0.16
P 170203C00017000 C 02/03/17 17.0 0.00 0.16
P 170203C00017500 C 02/03/17 17.5 0.00 0.17
P 170203C00018000 C 02/03/17 18.0 0.00 0.16
P 170203C00018500 C 02/03/17 18.5 0.00 0.17
P 170203C00019000 C 02/03/17 19.0 0.00 0.17
P 170203C00019500 C 02/03/17 19.5 0.00 0.17
P 170203C00020000 C 02/03/17 20.0 0.00 0.16
P 170203C00020500 C 02/03/17 20.5 0.00 0.17
P 170203C00021000 C 02/03/17 21.0 0.00 0.17
P 170203C00021500 C 02/03/17 21.5 0.00 0.17
P 170203C00022000 C 02/03/17 22.0 0.00 0.17
P 170203C00022500 C 02/03/17 22.5 0.00 0.16
P 170203C00023000 C 02/03/17 23.0 0.00 0.16
P 170203C00023500 C 02/03/17 23.5 0.00 0.17
P 170203C00024000 C 02/03/17 24.0 0.00 0.17
P 170203C00024500 C 02/03/17 24.5 0.00 0.16
P 170203P00006000 P 02/03/17 6.0 0.00 0.17
P 170203P00007000 P 02/03/17 7.0 0.00 0.16
P 170203P00008000 P 02/03/17 8.0 0.00 0.17
P 170203P00008500 P 02/03/17 8.5 0.00 0.17
P 170203P00009000 P 02/03/17 9.0 0.00 0.16
P 170203P00009500 P 02/03/17 9.5 0.00 0.17
P 170203P00010000 P 02/03/17 10.0 0.00 0.17
P 170203P00010500 P 02/03/17 10.5 0.00 0.18
P 170203P00011000 P 02/03/17 11.0 0.00 0.18
P 170203P00011500 P 02/03/17 11.5 0.02 0.04
P 170203P00012000 P 02/03/17 12.0 0.03 0.17
P 170203P00012500 P 02/03/17 12.5 0.13 0.16
P 170203P00013000 P 02/03/17 13.0 0.27 0.30
P 170203P00013500 P 02/03/17 13.5 0.50 0.56
P 170203P00014000 P 02/03/17 14.0 0.87 0.92
P 170203P00014500 P 02/03/17 14.5 1.27 1.36
P 170203P00015000 P 02/03/17 15.0 1.73 1.83
P 170203P00015500 P 02/03/17 15.5 2.22 2.32
P 170203P00016000 P 02/03/17 16.0 2.70 2.81
P 170203P00016500 P 02/03/17 16.5 3.15 3.50
P 170203P00017000 P 02/03/17 17.0 3.65 4.00
P 170203P00017500 P 02/03/17 17.5 4.15 4.45
P 170203P00018000 P 02/03/17 18.0 4.65 5.00
P 170203P00018500 P 02/03/17 18.5 5.15 5.50
P 170203P00019000 P 02/03/17 19.0 5.65 6.00
P 170203P00019500 P 02/03/17 19.5 6.15 6.45
P 170203P00020000 P 02/03/17 20.0 6.65 7.00
P 170203P00020500 P 02/03/17 20.5 7.15 7.50
P 170203P00021000 P 02/03/17 21.0 7.65 8.00
P 170203P00021500 P 02/03/17 21.5 8.15 8.50
P 170203P00022000 P 02/03/17 22.0 8.65 8.95
P 170203P00022500 P 02/03/17 22.5 9.10 9.50
P 170203P00023000 P 02/03/17 23.0 9.65 9.95
P 170203P00023500 P 02/03/17 23.5 10.10 10.50
P 170203P00024000 P 02/03/17 24.0 10.65 11.00
P 170203P00024500 P 02/03/17 24.5 11.15 11.50
P 170210C00006000 C 02/10/17 6.0 7.05 7.35
P 170210C00006500 C 02/10/17 6.5 6.50 6.85
P 170210C00007000 C 02/10/17 7.0 6.05 6.35
P 170210C00007500 C 02/10/17 7.5 5.50 5.85
P 170210C00008000 C 02/10/17 8.0 4.95 5.35
P 170210C00008500 C 02/10/17 8.5 4.50 4.85
P 170210C00009000 C 02/10/17 9.0 4.05 4.35
P 170210C00009500 C 02/10/17 9.5 3.60 3.95
P 170210C00010000 C 02/10/17 10.0 3.15 3.45
P 170210C00010500 C 02/10/17 10.5 2.79 2.90
P 170210C00011000 C 02/10/17 11.0 2.35 2.44
P 170210C00011500 C 02/10/17 11.5 1.94 2.01
P 170210C00012000 C 02/10/17 12.0 1.55 1.63
P 170210C00012500 C 02/10/17 12.5 1.22 1.28
P 170210C00013000 C 02/10/17 13.0 0.92 0.96
P 170210C00013500 C 02/10/17 13.5 0.69 0.73
P 170210C00014000 C 02/10/17 14.0 0.49 0.52
P 170210C00014500 C 02/10/17 14.5 0.35 0.37
P 170210C00015000 C 02/10/17 15.0 0.24 0.26
P 170210C00015500 C 02/10/17 15.5 0.14 0.19
P 170210C00016000 C 02/10/17 16.0 0.10 0.18
P 170210C00016500 C 02/10/17 16.5 0.06 0.19
P 170210C00017000 C 02/10/17 17.0 0.04 0.10
P 170210C00017500 C 02/10/17 17.5 0.01 0.20
P 170210C00018000 C 02/10/17 18.0 0.01 0.19
P 170210C00018500 C 02/10/17 18.5 0.00 0.18
P 170210C00019000 C 02/10/17 19.0 0.00 0.17
P 170210C00019500 C 02/10/17 19.5 0.00 0.19
P 170210C00020000 C 02/10/17 20.0 0.00 0.18
P 170210C00020500 C 02/10/17 20.5 0.00 0.16
P 170210C00021000 C 02/10/17 21.0 0.00 0.17
P 170210C00021500 C 02/10/17 21.5 0.00 0.17
P 170210C00022000 C 02/10/17 22.0 0.00 0.18
P 170210C00022500 C 02/10/17 22.5 0.00 0.16
P 170210C00023000 C 02/10/17 23.0 0.00 0.16
P 170210C00023500 C 02/10/17 23.5 0.00 0.18
P 170210C00024000 C 02/10/17 24.0 0.00 0.18
P 170210C00024500 C 02/10/17 24.5 0.00 0.18
P 170210P00006000 P 02/10/17 6.0 0.00 0.18
P 170210P00006500 P 02/10/17 6.5 0.00 0.18
P 170210P00007000 P 02/10/17 7.0 0.00 0.19
P 170210P00007500 P 02/10/17 7.5 0.00 0.19
P 170210P00008000 P 02/10/17 8.0 0.00 0.19
P 170210P00008500 P 02/10/17 8.5 0.00 0.20
P 170210P00009000 P 02/10/17 9.0 0.00 0.21
P 170210P00009500 P 02/10/17 9.5 0.01 0.21
P 170210P00010000 P 02/10/17 10.0 0.03 0.20
P 170210P00010500 P 02/10/17 10.5 0.07 0.20
P 170210P00011000 P 02/10/17 11.0 0.12 0.19
P 170210P00011500 P 02/10/17 11.5 0.20 0.24
P 170210P00012000 P 02/10/17 12.0 0.33 0.36
P 170210P00012500 P 02/10/17 12.5 0.47 0.52
P 170210P00013000 P 02/10/17 13.0 0.67 0.73
P 170210P00013500 P 02/10/17 13.5 0.93 1.00
P 170210P00014000 P 02/10/17 14.0 1.24 1.32
P 170210P00014500 P 02/10/17 14.5 1.59 1.67
P 170210P00015000 P 02/10/17 15.0 1.98 2.04
P 170210P00015500 P 02/10/17 15.5 2.39 2.49
P 170210P00016000 P 02/10/17 16.0 2.83 2.93
P 170210P00016500 P 02/10/17 16.5 3.20 3.50
P 170210P00017000 P 02/10/17 17.0 3.65 4.05
P 170210P00017500 P 02/10/17 17.5 4.15 4.45
P 170210P00018000 P 02/10/17 18.0 4.70 5.00
P 170210P00018500 P 02/10/17 18.5 5.20 5.45
P 170210P00019000 P 02/10/17 19.0 5.70 5.95
P 170210P00019500 P 02/10/17 19.5 6.15 6.70
P 170210P00020000 P 02/10/17 20.0 6.65 7.00
P 170210P00020500 P 02/10/17 20.5 7.15 7.50
P 170210P00021000 P 02/10/17 21.0 7.65 7.95
P 170210P00021500 P 02/10/17 21.5 8.15 8.50
P 170210P00022000 P 02/10/17 22.0 8.65 9.20
P 170210P00022500 P 02/10/17 22.5 9.15 9.70
P 170210P00023000 P 02/10/17 23.0 9.65 10.00
P 170210P00023500 P 02/10/17 23.5 10.15 10.50
P 170210P00024000 P 02/10/17 24.0 10.65 10.95
P 170210P00024500 P 02/10/17 24.5 11.15 11.50
P 170217C00004000 C 02/17/17 4.0 8.80 9.40
P 170217C00005000 C 02/17/17 5.0 7.80 8.40
P 170217C00006000 C 02/17/17 6.0 6.80 7.40
P 170217C00007000 C 02/17/17 7.0 6.00 6.35
P 170217C00008000 C 02/17/17 8.0 4.90 5.35
P 170217C00009000 C 02/17/17 9.0 4.00 4.35
P 170217C00010000 C 02/17/17 10.0 3.10 3.40
P 170217C00011000 C 02/17/17 11.0 2.37 2.48
P 170217C00012000 C 02/17/17 12.0 1.59 1.67
P 170217C00013000 C 02/17/17 13.0 0.99 1.02
P 170217C00014000 C 02/17/17 14.0 0.53 0.57
P 170217C00015000 C 02/17/17 15.0 0.27 0.29
P 170217C00016000 C 02/17/17 16.0 0.11 0.14
P 170217C00017000 C 02/17/17 17.0 0.05 0.09
P 170217C00018000 C 02/17/17 18.0 0.01 0.15
P 170217C00019000 C 02/17/17 19.0 0.00 0.19
P 170217C00020000 C 02/17/17 20.0 0.00 0.19
P 170217C00021000 C 02/17/17 21.0 0.00 0.19
P 170217C00022000 C 02/17/17 22.0 0.00 0.19
P 170217C00023000 C 02/17/17 23.0 0.00 0.03
P 170217C00024000 C 02/17/17 24.0 0.00 0.19
P 170217P00004000 P 02/17/17 4.0 0.00 0.19
P 170217P00005000 P 02/17/17 5.0 0.00 0.19
P 170217P00006000 P 02/17/17 6.0 0.00 0.20
P 170217P00007000 P 02/17/17 7.0 0.00 0.09
P 170217P00008000 P 02/17/17 8.0 0.00 0.20
P 170217P00009000 P 02/17/17 9.0 0.00 0.15
P 170217P00010000 P 02/17/17 10.0 0.05 0.20
P 170217P00011000 P 02/17/17 11.0 0.17 0.20
P 170217P00012000 P 02/17/17 12.0 0.38 0.41
P 170217P00013000 P 02/17/17 13.0 0.73 0.76
P 170217P00014000 P 02/17/17 14.0 1.30 1.35
P 170217P00015000 P 02/17/17 15.0 2.00 2.09
P 170217P00016000 P 02/17/17 16.0 2.85 2.95
P 170217P00017000 P 02/17/17 17.0 3.70 4.00
P 170217P00018000 P 02/17/17 18.0 4.70 5.10
P 170217P00019000 P 02/17/17 19.0 5.70 6.00
P 170217P00020000 P 02/17/17 20.0 6.65 7.00
P 170217P00021000 P 02/17/17 21.0 7.65 7.95
P 170217P00022000 P 02/17/17 22.0 8.65 8.95
P 170217P00023000 P 02/17/17 23.0 9.65 10.00
P 170217P00024000 P 02/17/17 24.0 10.65 11.00
P 170224C00006500 C 02/24/17 6.5 6.55 6.85
P 170224C00007000 C 02/24/17 7.0 6.00 6.35
P 170224C00008000 C 02/24/17 8.0 5.00 5.35
P 170224C00008500 C 02/24/17 8.5 4.55 4.85
P 170224C00009000 C 02/24/17 9.0 4.05 4.40
P 170224C00009500 C 02/24/17 9.5 3.60 3.90
P 170224C00010000 C 02/24/17 10.0 3.10 3.45
P 170224C00010500 C 02/24/17 10.5 2.83 2.93
P 170224C00011000 C 02/24/17 11.0 2.40 2.51
P 170224C00011500 C 02/24/17 11.5 1.98 2.08
P 170224C00012000 C 02/24/17 12.0 1.62 1.71
P 170224C00012500 C 02/24/17 12.5 1.30 1.37
P 170224C00013000 C 02/24/17 13.0 1.01 1.07
P 170224C00013500 C 02/24/17 13.5 0.76 0.81
P 170224C00014000 C 02/24/17 14.0 0.57 0.61
P 170224C00014500 C 02/24/17 14.5 0.41 0.44
P 170224C00015000 C 02/24/17 15.0 0.29 0.32
P 170224C00015500 C 02/24/17 15.5 0.19 0.23
P 170224C00016000 C 02/24/17 16.0 0.13 0.23
P 170224C00016500 C 02/24/17 16.5 0.09 0.24
P 170224C00017000 C 02/24/17 17.0 0.06 0.23
P 170224C00017500 C 02/24/17 17.5 0.00 0.25
P 170224C00018000 C 02/24/17 18.0 0.00 0.24
P 170224C00018500 C 02/24/17 18.5 0.00 0.21
P 170224C00019000 C 02/24/17 19.0 0.00 0.21
P 170224C00019500 C 02/24/17 19.5 0.00 0.21
P 170224C00020000 C 02/24/17 20.0 0.00 0.20
P 170224C00020500 C 02/24/17 20.5 0.00 0.20
P 170224C00021000 C 02/24/17 21.0 0.00 0.19
P 170224C00021500 C 02/24/17 21.5 0.00 0.20
P 170224C00022000 C 02/24/17 22.0 0.00 0.21
P 170224C00022500 C 02/24/17 22.5 0.00 0.21
P 170224C00023000 C 02/24/17 23.0 0.00 0.20
P 170224C00023500 C 02/24/17 23.5 0.00 0.21
P 170224C00024000 C 02/24/17 24.0 0.00 0.21
P 170224P00006500 P 02/24/17 6.5 0.00 0.21
P 170224P00007000 P 02/24/17 7.0 0.00 0.21
P 170224P00008000 P 02/24/17 8.0 0.00 0.23
P 170224P00008500 P 02/24/17 8.5 0.01 0.24
P 170224P00009000 P 02/24/17 9.0 0.01 0.24
P 170224P00009500 P 02/24/17 9.5 0.03 0.24
P 170224P00010000 P 02/24/17 10.0 0.07 0.23
P 170224P00010500 P 02/24/17 10.5 0.10 0.20
P 170224P00011000 P 02/24/17 11.0 0.19 0.25
P 170224P00011500 P 02/24/17 11.5 0.27 0.32
P 170224P00012000 P 02/24/17 12.0 0.40 0.45
P 170224P00012500 P 02/24/17 12.5 0.56 0.61
P 170224P00013000 P 02/24/17 13.0 0.77 0.81
P 170224P00013500 P 02/24/17 13.5 1.01 1.08
P 170224P00014000 P 02/24/17 14.0 1.31 1.39
P 170224P00014500 P 02/24/17 14.5 1.66 1.74
P 170224P00015000 P 02/24/17 15.0 2.03 2.12
P 170224P00015500 P 02/24/17 15.5 2.44 2.54
P 170224P00016000 P 02/24/17 16.0 2.87 2.98
P 170224P00016500 P 02/24/17 16.5 3.20 3.50
P 170224P00017000 P 02/24/17 17.0 3.70 3.95
P 170224P00017500 P 02/24/17 17.5 4.15 4.55
P 170224P00018000 P 02/24/17 18.0 4.65 5.15
P 170224P00018500 P 02/24/17 18.5 5.15 5.60
P 170224P00019000 P 02/24/17 19.0 5.65 6.00
P 170224P00019500 P 02/24/17 19.5 6.15 6.70
P 170224P00020000 P 02/24/17 20.0 6.65 7.20
P 170224P00020500 P 02/24/17 20.5 7.15 7.50
P 170224P00021000 P 02/24/17 21.0 7.65 8.00
P 170224P00021500 P 02/24/17 21.5 8.15 8.45
P 170224P00022000 P 02/24/17 22.0 8.65 9.00
P 170224P00022500 P 02/24/17 22.5 9.15 9.45
P 170224P00023000 P 02/24/17 23.0 9.65 10.00
P 170224P00023500 P 02/24/17 23.5 10.15 10.50
P 170224P00024000 P 02/24/17 24.0 10.65 10.95
P 170303C00004500 C 03/03/17 4.5 8.50 8.95
P 170303C00005000 C 03/03/17 5.0 6.10 10.40
P 170303C00005500 C 03/03/17 5.5 5.55 9.90
P 170303C00006000 C 03/03/17 6.0 5.20 9.30
P 170303C00006500 C 03/03/17 6.5 4.75 7.20
P 170303C00007000 C 03/03/17 7.0 5.65 6.50
P 170303C00007500 C 03/03/17 7.5 5.15 6.00
P 170303C00008000 C 03/03/17 8.0 3.45 5.60
P 170303C00008500 C 03/03/17 8.5 4.35 5.10
P 170303C00009000 C 03/03/17 9.0 3.65 4.60
P 170303C00009500 C 03/03/17 9.5 3.20 4.10
P 170303C00010000 C 03/03/17 10.0 2.90 3.65
P 170303C00010500 C 03/03/17 10.5 2.74 3.05
P 170303C00011000 C 03/03/17 11.0 2.31 2.56
P 170303C00011500 C 03/03/17 11.5 1.93 2.15
P 170303C00012000 C 03/03/17 12.0 1.60 1.78
P 170303C00012500 C 03/03/17 12.5 1.28 1.45
P 170303C00013000 C 03/03/17 13.0 1.05 1.15
P 170303C00013500 C 03/03/17 13.5 0.80 0.86
P 170303C00014000 C 03/03/17 14.0 0.60 0.65
P 170303C00014500 C 03/03/17 14.5 0.41 0.49
P 170303C00015000 C 03/03/17 15.0 0.31 0.35
P 170303C00015500 C 03/03/17 15.5 0.21 0.26
P 170303C00016000 C 03/03/17 16.0 0.11 0.24
P 170303C00016500 C 03/03/17 16.5 0.07 0.24
P 170303C00017000 C 03/03/17 17.0 0.04 0.25
P 170303C00017500 C 03/03/17 17.5 0.01 0.24
P 170303C00018000 C 03/03/17 18.0 0.00 0.24
P 170303C00018500 C 03/03/17 18.5 0.00 0.22
P 170303C00019000 C 03/03/17 19.0 0.00 0.21
P 170303C00019500 C 03/03/17 19.5 0.00 0.20
P 170303C00020000 C 03/03/17 20.0 0.00 0.21
P 170303C00020500 C 03/03/17 20.5 0.00 0.20
P 170303P00004500 P 03/03/17 4.5 0.00 0.20
P 170303P00005000 P 03/03/17 5.0 0.00 0.44
P 170303P00005500 P 03/03/17 5.5 0.00 0.40
P 170303P00006000 P 03/03/17 6.0 0.00 0.40
P 170303P00006500 P 03/03/17 6.5 0.00 1.78
P 170303P00007000 P 03/03/17 7.0 0.00 0.49
P 170303P00007500 P 03/03/17 7.5 0.00 0.22
P 170303P00008000 P 03/03/17 8.0 0.00 0.15
P 170303P00008500 P 03/03/17 8.5 0.00 0.24
P 170303P00009000 P 03/03/17 9.0 0.01 0.24
P 170303P00009500 P 03/03/17 9.5 0.04 0.25
P 170303P00010000 P 03/03/17 10.0 0.08 0.24
P 170303P00010500 P 03/03/17 10.5 0.12 0.23
P 170303P00011000 P 03/03/17 11.0 0.17 0.28
P 170303P00011500 P 03/03/17 11.5 0.27 0.37
P 170303P00012000 P 03/03/17 12.0 0.39 0.51
P 170303P00012500 P 03/03/17 12.5 0.58 0.70
P 170303P00013000 P 03/03/17 13.0 0.78 0.88
P 170303P00013500 P 03/03/17 13.5 1.04 1.17
P 170303P00014000 P 03/03/17 14.0 1.29 1.48
P 170303P00014500 P 03/03/17 14.5 1.64 1.81
P 170303P00015000 P 03/03/17 15.0 2.02 2.24
P 170303P00015500 P 03/03/17 15.5 2.39 2.65
P 170303P00016000 P 03/03/17 16.0 2.82 3.05
P 170303P00016500 P 03/03/17 16.5 3.15 3.50
P 170303P00017000 P 03/03/17 17.0 2.08 4.25
P 170303P00017500 P 03/03/17 17.5 2.94 4.70
P 170303P00018000 P 03/03/17 18.0 2.90 5.25
P 170303P00018500 P 03/03/17 18.5 3.55 5.70
P 170303P00019000 P 03/03/17 19.0 3.80 6.10
P 170303P00019500 P 03/03/17 19.5 4.30 6.55
P 170303P00020000 P 03/03/17 20.0 4.80 7.10
P 170303P00020500 P 03/03/17 20.5 7.05 7.60
P 170317C00004000 C 03/17/17 4.0 9.00 9.45
P 170317C00005000 C 03/17/17 5.0 8.00 8.50
P 170317C00006000 C 03/17/17 6.0 6.95 7.45
P 170317C00007000 C 03/17/17 7.0 5.95 7.70
P 170317C00008000 C 03/17/17 8.0 4.85 5.60
P 170317C00009000 C 03/17/17 9.0 4.00 4.55
P 170317C00010000 C 03/17/17 10.0 3.10 3.60
P 170317C00011000 C 03/17/17 11.0 2.43 2.59
P 170317C00012000 C 03/17/17 12.0 1.73 1.84
P 170317C00013000 C 03/17/17 13.0 1.15 1.22
P 170317C00014000 C 03/17/17 14.0 0.66 0.75
P 170317C00015000 C 03/17/17 15.0 0.34 0.42
P 170317C00016000 C 03/17/17 16.0 0.19 0.22
P 170317C00017000 C 03/17/17 17.0 0.06 0.16
P 170317C00018000 C 03/17/17 18.0 0.00 0.14
P 170317C00019000 C 03/17/17 19.0 0.00 0.08
P 170317C00020000 C 03/17/17 20.0 0.00 0.06
P 170317C00021000 C 03/17/17 21.0 0.00 0.05
P 170317C00022000 C 03/17/17 22.0 0.00 0.06
P 170317C00023000 C 03/17/17 23.0 0.00 0.05
P 170317C00024000 C 03/17/17 24.0 0.00 0.06
P 170317C00025000 C 03/17/17 25.0 0.00 0.05
P 170317C00026000 C 03/17/17 26.0 0.00 0.05
P 170317C00027000 C 03/17/17 27.0 0.00 0.05
P 170317C00028000 C 03/17/17 28.0 0.00 0.05
P 170317C00029000 C 03/17/17 29.0 0.00 0.05
P 170317P00004000 P 03/17/17 4.0 0.00 0.06
P 170317P00005000 P 03/17/17 5.0 0.00 0.06
P 170317P00006000 P 03/17/17 6.0 0.00 0.06
P 170317P00007000 P 03/17/17 7.0 0.00 0.07
P 170317P00008000 P 03/17/17 8.0 0.03 0.08
P 170317P00009000 P 03/17/17 9.0 0.02 0.17
P 170317P00010000 P 03/17/17 10.0 0.12 0.19
P 170317P00011000 P 03/17/17 11.0 0.26 0.32
P 170317P00012000 P 03/17/17 12.0 0.52 0.62
P 170317P00013000 P 03/17/17 13.0 0.90 1.01
P 170317P00014000 P 03/17/17 14.0 1.43 1.56
P 170317P00015000 P 03/17/17 15.0 2.11 2.24
P 170317P00016000 P 03/17/17 16.0 2.89 3.10
P 170317P00017000 P 03/17/17 17.0 3.70 4.00
P 170317P00018000 P 03/17/17 18.0 4.60 5.15
P 170317P00019000 P 03/17/17 19.0 5.55 6.05
P 170317P00020000 P 03/17/17 20.0 6.55 7.05
P 170317P00021000 P 03/17/17 21.0 7.50 8.10
P 170317P00022000 P 03/17/17 22.0 7.65 10.75
P 170317P00023000 P 03/17/17 23.0 8.90 10.15
P 170317P00024000 P 03/17/17 24.0 9.65 11.15
P 170317P00025000 P 03/17/17 25.0 10.50 12.15
P 170317P00026000 P 03/17/17 26.0 10.60 13.10
P 170317P00027000 P 03/17/17 27.0 11.60 14.10
P 170317P00028000 P 03/17/17 28.0 12.60 16.80
P 170317P00029000 P 03/17/17 29.0 15.50 16.10
P 170616C00004000 C 06/16/17 4.0 8.90 9.50
P 170616C00005000 C 06/16/17 5.0 7.90 8.50
P 170616C00006000 C 06/16/17 6.0 6.90 7.50
P 170616C00007000 C 06/16/17 7.0 6.00 6.50
P 170616C00008000 C 06/16/17 8.0 5.05 5.60
P 170616C00009000 C 06/16/17 9.0 4.35 4.55
P 170616C00010000 C 06/16/17 10.0 3.55 3.70
P 170616C00011000 C 06/16/17 11.0 2.81 2.98
P 170616C00012000 C 06/16/17 12.0 2.18 2.33
P 170616C00013000 C 06/16/17 13.0 1.63 1.78
P 170616C00014000 C 06/16/17 14.0 1.12 1.24
P 170616C00015000 C 06/16/17 15.0 0.81 0.89
P 170616C00016000 C 06/16/17 16.0 0.47 0.58
P 170616C00017000 C 06/16/17 17.0 0.31 0.38
P 170616C00018000 C 06/16/17 18.0 0.18 0.26
P 170616C00019000 C 06/16/17 19.0 0.06 0.24
P 170616C00020000 C 06/16/17 20.0 0.02 0.20
P 170616C00021000 C 06/16/17 21.0 0.01 0.14
P 170616C00022000 C 06/16/17 22.0 0.00 0.09
P 170616C00023000 C 06/16/17 23.0 0.00 0.06
P 170616C00024000 C 06/16/17 24.0 0.00 0.07
P 170616C00025000 C 06/16/17 25.0 0.00 0.06
P 170616C00026000 C 06/16/17 26.0 0.00 0.06
P 170616C00027000 C 06/16/17 27.0 0.00 0.06
P 170616P00004000 P 06/16/17 4.0 0.00 0.06
P 170616P00005000 P 06/16/17 5.0 0.00 0.07
P 170616P00006000 P 06/16/17 6.0 0.01 0.10
P 170616P00007000 P 06/16/17 7.0 0.04 0.18
P 170616P00008000 P 06/16/17 8.0 0.10 0.24
P 170616P00009000 P 06/16/17 9.0 0.20 0.33
P 170616P00010000 P 06/16/17 10.0 0.42 0.47
P 170616P00011000 P 06/16/17 11.0 0.63 0.75
P 170616P00012000 P 06/16/17 12.0 0.93 1.08
P 170616P00013000 P 06/16/17 13.0 1.41 1.52
P 170616P00014000 P 06/16/17 14.0 1.96 2.13
P 170616P00015000 P 06/16/17 15.0 2.57 2.75
P 170616P00016000 P 06/16/17 16.0 3.25 3.45
P 170616P00017000 P 06/16/17 17.0 4.05 4.20
P 170616P00018000 P 06/16/17 18.0 4.90 5.10
P 170616P00019000 P 06/16/17 19.0 5.75 6.00
P 170616P00020000 P 06/16/17 20.0 6.60 7.15
P 170616P00021000 P 06/16/17 21.0 7.40 8.35
P 170616P00022000 P 06/16/17 22.0 8.35 9.05
P 170616P00023000 P 06/16/17 23.0 7.60 11.80
P 170616P00024000 P 06/16/17 24.0 8.60 12.10
P 170616P00025000 P 06/16/17 25.0 9.70 13.95
P 170616P00026000 P 06/16/17 26.0 10.60 14.85
P 170616P00027000 P 06/16/17 27.0 13.50 14.10
P 180119C00003000 C 01/19/18 3.0 10.05 10.50
P 180119C00005000 C 01/19/18 5.0 8.15 8.55
P 180119C00008000 C 01/19/18 8.0 5.60 5.85
P 180119C00010000 C 01/19/18 10.0 4.20 4.35
P 180119C00012000 C 01/19/18 12.0 2.90 3.05
P 180119C00015000 C 01/19/18 15.0 1.56 1.64
P 180119C00017000 C 01/19/18 17.0 0.83 1.08
P 180119C00020000 C 01/19/18 20.0 0.36 0.48
P 180119C00022000 C 01/19/18 22.0 0.15 0.24
P 180119C00025000 C 01/19/18 25.0 0.00 0.18
P 180119C00030000 C 01/19/18 30.0 0.00 0.09
P 180119P00003000 P 01/19/18 3.0 0.05 0.10
P 180119P00005000 P 01/19/18 5.0 0.17 0.25
P 180119P00008000 P 01/19/18 8.0 0.58 0.61
P 180119P00010000 P 01/19/18 10.0 1.08 1.17
P 180119P00012000 P 01/19/18 12.0 1.79 1.92
P 180119P00015000 P 01/19/18 15.0 3.35 3.50
P 180119P00017000 P 01/19/18 17.0 4.70 4.95
P 180119P00020000 P 01/19/18 20.0 7.05 7.30
P 180119P00022000 P 01/19/18 22.0 8.80 9.25
P 180119P00025000 P 01/19/18 25.0 11.30 12.15
P 180119P00030000 P 01/19/18 30.0 16.45 17.10
P 190118C00003000 C 01/18/19 3.0 9.50 11.10
P 190118C00005000 C 01/18/19 5.0 6.10 10.85
P 190118C00008000 C 01/18/19 8.0 5.85 6.25
P 190118C00010000 C 01/18/19 10.0 4.55 4.90
P 190118C00012000 C 01/18/19 12.0 3.40 3.75
P 190118C00015000 C 01/18/19 15.0 2.01 2.37
P 190118C00017000 C 01/18/19 17.0 1.28 1.65
P 190118C00020000 C 01/18/19 20.0 0.53 0.87
P 190118C00022000 C 01/18/19 22.0 0.25 0.54
P 190118C00025000 C 01/18/19 25.0 0.05 0.27
P 190118P00003000 P 01/18/19 3.0 0.08 0.21
P 190118P00005000 P 01/18/19 5.0 0.23 0.49
P 190118P00008000 P 01/18/19 8.0 0.87 1.14
P 190118P00010000 P 01/18/19 10.0 1.48 1.79
P 190118P00012000 P 01/18/19 12.0 2.30 2.66
P 190118P00015000 P 01/18/19 15.0 3.85 4.30
P 190118P00017000 P 01/18/19 17.0 5.10 5.55
P 190118P00020000 P 01/18/19 20.0 7.25 7.70
P 190118P00022000 P 01/18/19 22.0 8.95 9.35
P 190118P00025000 P 01/18/19 25.0 11.05 12.40

OPRA data is delayed 15 minutes.