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 (2016-05-13)Premium Content

Pandora Media Inc (P)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
P 160701C00001000 C 07/01/16 1.0 10.05 12.00
P 160701C00002000 C 07/01/16 2.0 7.95 11.50
P 160701C00003000 C 07/01/16 3.0 6.95 9.90
P 160701C00003500 C 07/01/16 3.5 6.60 9.25
P 160701C00004000 C 07/01/16 4.0 6.10 8.85
P 160701C00004500 C 07/01/16 4.5 6.60 7.95
P 160701C00005000 C 07/01/16 5.0 5.30 7.35
P 160701C00005500 C 07/01/16 5.5 5.55 6.80
P 160701C00006000 C 07/01/16 6.0 4.55 6.30
P 160701C00006500 C 07/01/16 6.5 4.90 5.75
P 160701C00007000 C 07/01/16 7.0 4.45 5.25
P 160701C00007500 C 07/01/16 7.5 3.65 4.75
P 160701C00008000 C 07/01/16 8.0 3.45 4.25
P 160701C00008500 C 07/01/16 8.5 2.95 3.70
P 160701C00009000 C 07/01/16 9.0 1.76 3.20
P 160701C00009500 C 07/01/16 9.5 2.00 2.69
P 160701C00010000 C 07/01/16 10.0 1.59 2.18
P 160701C00010500 C 07/01/16 10.5 1.10 1.66
P 160701C00011000 C 07/01/16 11.0 0.92 1.17
P 160701C00011500 C 07/01/16 11.5 0.56 0.70
P 160701C00012000 C 07/01/16 12.0 0.26 0.31
P 160701C00012500 C 07/01/16 12.5 0.10 0.14
P 160701C00013000 C 07/01/16 13.0 0.03 0.05
P 160701C00013500 C 07/01/16 13.5 0.01 0.15
P 160701C00014000 C 07/01/16 14.0 0.00 0.13
P 160701C00014500 C 07/01/16 14.5 0.00 0.13
P 160701C00015000 C 07/01/16 15.0 0.00 0.13
P 160701C00015500 C 07/01/16 15.5 0.00 0.25
P 160701C00016000 C 07/01/16 16.0 0.00 0.15
P 160701C00016500 C 07/01/16 16.5 0.00 0.14
P 160701C00017000 C 07/01/16 17.0 0.00 0.15
P 160701C00017500 C 07/01/16 17.5 0.00 0.27
P 160701C00018000 C 07/01/16 18.0 0.00 0.27
P 160701C00018500 C 07/01/16 18.5 0.00 0.27
P 160701C00019000 C 07/01/16 19.0 0.00 0.27
P 160701C00019500 C 07/01/16 19.5 0.00 0.40
P 160701C00020000 C 07/01/16 20.0 0.00 0.27
P 160701C00020500 C 07/01/16 20.5 0.00 0.40
P 160701P00001000 P 07/01/16 1.0 0.00 0.40
P 160701P00002000 P 07/01/16 2.0 0.00 0.26
P 160701P00003000 P 07/01/16 3.0 0.00 0.26
P 160701P00003500 P 07/01/16 3.5 0.00 0.26
P 160701P00004000 P 07/01/16 4.0 0.00 0.26
P 160701P00004500 P 07/01/16 4.5 0.00 0.26
P 160701P00005000 P 07/01/16 5.0 0.00 0.40
P 160701P00005500 P 07/01/16 5.5 0.00 0.26
P 160701P00006000 P 07/01/16 6.0 0.00 0.26
P 160701P00006500 P 07/01/16 6.5 0.00 0.25
P 160701P00007000 P 07/01/16 7.0 0.00 0.25
P 160701P00007500 P 07/01/16 7.5 0.00 0.25
P 160701P00008000 P 07/01/16 8.0 0.00 0.20
P 160701P00008500 P 07/01/16 8.5 0.00 0.26
P 160701P00009000 P 07/01/16 9.0 0.00 0.25
P 160701P00009500 P 07/01/16 9.5 0.00 0.05
P 160701P00010000 P 07/01/16 10.0 0.00 0.05
P 160701P00010500 P 07/01/16 10.5 0.01 0.22
P 160701P00011000 P 07/01/16 11.0 0.00 0.06
P 160701P00011500 P 07/01/16 11.5 0.08 0.13
P 160701P00012000 P 07/01/16 12.0 0.21 0.31
P 160701P00012500 P 07/01/16 12.5 0.51 0.62
P 160701P00013000 P 07/01/16 13.0 0.82 1.44
P 160701P00013500 P 07/01/16 13.5 1.25 1.92
P 160701P00014000 P 07/01/16 14.0 1.83 2.42
P 160701P00014500 P 07/01/16 14.5 1.59 2.99
P 160701P00015000 P 07/01/16 15.0 2.81 3.30
P 160701P00015500 P 07/01/16 15.5 2.13 4.05
P 160701P00016000 P 07/01/16 16.0 2.86 4.55
P 160701P00016500 P 07/01/16 16.5 2.98 5.05
P 160701P00017000 P 07/01/16 17.0 4.50 5.55
P 160701P00017500 P 07/01/16 17.5 3.90 6.15
P 160701P00018000 P 07/01/16 18.0 5.45 6.60
P 160701P00018500 P 07/01/16 18.5 4.95 7.15
P 160701P00019000 P 07/01/16 19.0 5.65 7.65
P 160701P00019500 P 07/01/16 19.5 6.65 8.65
P 160701P00020000 P 07/01/16 20.0 7.40 8.65
P 160701P00020500 P 07/01/16 20.5 8.15 9.15
P 160708C00003000 C 07/08/16 3.0 7.85 9.40
P 160708C00003500 C 07/08/16 3.5 6.15 10.15
P 160708C00004000 C 07/08/16 4.0 6.40 8.80
P 160708C00004500 C 07/08/16 4.5 5.15 7.80
P 160708C00005000 C 07/08/16 5.0 4.95 7.35
P 160708C00005500 C 07/08/16 5.5 4.15 6.80
P 160708C00006000 C 07/08/16 6.0 3.70 6.35
P 160708C00006500 C 07/08/16 6.5 3.15 5.75
P 160708C00007000 C 07/08/16 7.0 2.72 5.25
P 160708C00007500 C 07/08/16 7.5 3.95 4.75
P 160708C00008000 C 07/08/16 8.0 3.45 4.25
P 160708C00008500 C 07/08/16 8.5 2.90 3.70
P 160708C00009000 C 07/08/16 9.0 2.40 3.30
P 160708C00009500 C 07/08/16 9.5 2.00 2.80
P 160708C00010000 C 07/08/16 10.0 1.62 2.42
P 160708C00010500 C 07/08/16 10.5 1.19 1.76
P 160708C00011000 C 07/08/16 11.0 1.05 1.24
P 160708C00011500 C 07/08/16 11.5 0.73 0.85
P 160708C00012000 C 07/08/16 12.0 0.40 0.45
P 160708C00012500 C 07/08/16 12.5 0.19 0.25
P 160708C00013000 C 07/08/16 13.0 0.08 0.15
P 160708C00013500 C 07/08/16 13.5 0.04 0.13
P 160708C00014000 C 07/08/16 14.0 0.00 0.25
P 160708C00014500 C 07/08/16 14.5 0.00 0.25
P 160708C00015000 C 07/08/16 15.0 0.00 0.25
P 160708C00015500 C 07/08/16 15.5 0.00 0.25
P 160708C00016000 C 07/08/16 16.0 0.00 0.25
P 160708C00016500 C 07/08/16 16.5 0.00 0.25
P 160708C00017000 C 07/08/16 17.0 0.00 0.25
P 160708C00017500 C 07/08/16 17.5 0.00 0.25
P 160708C00018000 C 07/08/16 18.0 0.00 0.25
P 160708C00018500 C 07/08/16 18.5 0.00 0.25
P 160708C00019000 C 07/08/16 19.0 0.00 0.27
P 160708C00019500 C 07/08/16 19.5 0.00 0.27
P 160708C00020000 C 07/08/16 20.0 0.00 0.27
P 160708C00020500 C 07/08/16 20.5 0.00 0.40
P 160708P00003000 P 07/08/16 3.0 0.00 0.33
P 160708P00003500 P 07/08/16 3.5 0.00 0.50
P 160708P00004000 P 07/08/16 4.0 0.00 0.40
P 160708P00004500 P 07/08/16 4.5 0.00 0.40
P 160708P00005000 P 07/08/16 5.0 0.00 0.40
P 160708P00005500 P 07/08/16 5.5 0.00 0.50
P 160708P00006000 P 07/08/16 6.0 0.00 0.40
P 160708P00006500 P 07/08/16 6.5 0.00 0.40
P 160708P00007000 P 07/08/16 7.0 0.00 0.26
P 160708P00007500 P 07/08/16 7.5 0.00 0.26
P 160708P00008000 P 07/08/16 8.0 0.00 0.25
P 160708P00008500 P 07/08/16 8.5 0.00 0.25
P 160708P00009000 P 07/08/16 9.0 0.00 0.25
P 160708P00009500 P 07/08/16 9.5 0.00 0.25
P 160708P00010000 P 07/08/16 10.0 0.03 0.18
P 160708P00010500 P 07/08/16 10.5 0.05 0.16
P 160708P00011000 P 07/08/16 11.0 0.10 0.20
P 160708P00011500 P 07/08/16 11.5 0.19 0.32
P 160708P00012000 P 07/08/16 12.0 0.36 0.48
P 160708P00012500 P 07/08/16 12.5 0.64 1.01
P 160708P00013000 P 07/08/16 13.0 0.90 1.36
P 160708P00013500 P 07/08/16 13.5 0.76 2.18
P 160708P00014000 P 07/08/16 14.0 1.41 2.41
P 160708P00014500 P 07/08/16 14.5 1.85 2.91
P 160708P00015000 P 07/08/16 15.0 2.76 3.45
P 160708P00015500 P 07/08/16 15.5 3.05 4.10
P 160708P00016000 P 07/08/16 16.0 2.06 4.60
P 160708P00016500 P 07/08/16 16.5 2.47 5.10
P 160708P00017000 P 07/08/16 17.0 3.00 5.55
P 160708P00017500 P 07/08/16 17.5 3.30 6.15
P 160708P00018000 P 07/08/16 18.0 4.05 6.65
P 160708P00018500 P 07/08/16 18.5 4.30 7.15
P 160708P00019000 P 07/08/16 19.0 4.80 7.65
P 160708P00019500 P 07/08/16 19.5 5.20 8.15
P 160708P00020000 P 07/08/16 20.0 6.05 8.65
P 160708P00020500 P 07/08/16 20.5 8.15 9.15
P 160715C00001000 C 07/15/16 1.0 10.60 11.20
P 160715C00002000 C 07/15/16 2.0 9.35 10.20
P 160715C00002500 C 07/15/16 2.5 8.95 9.70
P 160715C00003000 C 07/15/16 3.0 8.45 9.20
P 160715C00003500 C 07/15/16 3.5 7.95 8.70
P 160715C00004000 C 07/15/16 4.0 7.45 8.20
P 160715C00004500 C 07/15/16 4.5 6.85 7.80
P 160715C00005000 C 07/15/16 5.0 6.35 7.30
P 160715C00005500 C 07/15/16 5.5 5.85 6.80
P 160715C00006000 C 07/15/16 6.0 5.35 6.30
P 160715C00006500 C 07/15/16 6.5 4.95 5.70
P 160715C00007000 C 07/15/16 7.0 4.45 5.20
P 160715C00007500 C 07/15/16 7.5 3.90 4.70
P 160715C00008000 C 07/15/16 8.0 3.40 4.20
P 160715C00008500 C 07/15/16 8.5 3.00 3.70
P 160715C00009000 C 07/15/16 9.0 2.56 3.20
P 160715C00009500 C 07/15/16 9.5 2.17 2.71
P 160715C00010000 C 07/15/16 10.0 1.77 2.21
P 160715C00010500 C 07/15/16 10.5 1.42 1.78
P 160715C00011000 C 07/15/16 11.0 1.15 1.27
P 160715C00011500 C 07/15/16 11.5 0.82 0.89
P 160715C00012000 C 07/15/16 12.0 0.53 0.60
P 160715C00012500 C 07/15/16 12.5 0.32 0.38
P 160715C00013000 C 07/15/16 13.0 0.19 0.24
P 160715C00013500 C 07/15/16 13.5 0.13 0.17
P 160715C00014000 C 07/15/16 14.0 0.08 0.21
P 160715C00014500 C 07/15/16 14.5 0.01 0.25
P 160715C00015000 C 07/15/16 15.0 0.01 0.07
P 160715C00015500 C 07/15/16 15.5 0.01 0.25
P 160715C00016000 C 07/15/16 16.0 0.00 0.25
P 160715C00016500 C 07/15/16 16.5 0.00 0.25
P 160715C00017000 C 07/15/16 17.0 0.00 0.17
P 160715C00017500 C 07/15/16 17.5 0.00 0.17
P 160715C00018000 C 07/15/16 18.0 0.00 0.16
P 160715C00018500 C 07/15/16 18.5 0.00 0.16
P 160715C00019000 C 07/15/16 19.0 0.00 0.25
P 160715C00019500 C 07/15/16 19.5 0.00 0.16
P 160715C00020000 C 07/15/16 20.0 0.00 0.26
P 160715C00020500 C 07/15/16 20.5 0.00 0.26
P 160715C00021000 C 07/15/16 21.0 0.00 0.25
P 160715C00022000 C 07/15/16 22.0 0.00 0.25
P 160715C00023000 C 07/15/16 23.0 0.00 0.25
P 160715C00024000 C 07/15/16 24.0 0.00 0.25
P 160715P00001000 P 07/15/16 1.0 0.00 0.15
P 160715P00002000 P 07/15/16 2.0 0.00 0.26
P 160715P00002500 P 07/15/16 2.5 0.00 0.26
P 160715P00003000 P 07/15/16 3.0 0.00 0.26
P 160715P00003500 P 07/15/16 3.5 0.00 0.26
P 160715P00004000 P 07/15/16 4.0 0.00 0.26
P 160715P00004500 P 07/15/16 4.5 0.00 0.26
P 160715P00005000 P 07/15/16 5.0 0.00 0.27
P 160715P00005500 P 07/15/16 5.5 0.00 0.27
P 160715P00006000 P 07/15/16 6.0 0.00 0.28
P 160715P00006500 P 07/15/16 6.5 0.00 0.29
P 160715P00007000 P 07/15/16 7.0 0.00 0.27
P 160715P00007500 P 07/15/16 7.5 0.01 0.25
P 160715P00008000 P 07/15/16 8.0 0.01 0.16
P 160715P00008500 P 07/15/16 8.5 0.02 0.25
P 160715P00009000 P 07/15/16 9.0 0.03 0.25
P 160715P00009500 P 07/15/16 9.5 0.03 0.22
P 160715P00010000 P 07/15/16 10.0 0.05 0.13
P 160715P00010500 P 07/15/16 10.5 0.09 0.21
P 160715P00011000 P 07/15/16 11.0 0.16 0.22
P 160715P00011500 P 07/15/16 11.5 0.30 0.35
P 160715P00012000 P 07/15/16 12.0 0.50 0.56
P 160715P00012500 P 07/15/16 12.5 0.77 0.86
P 160715P00013000 P 07/15/16 13.0 1.12 1.26
P 160715P00013500 P 07/15/16 13.5 1.52 1.83
P 160715P00014000 P 07/15/16 14.0 1.97 2.46
P 160715P00014500 P 07/15/16 14.5 2.37 2.94
P 160715P00015000 P 07/15/16 15.0 2.85 3.60
P 160715P00015500 P 07/15/16 15.5 3.40 3.80
P 160715P00016000 P 07/15/16 16.0 3.90 4.40
P 160715P00016500 P 07/15/16 16.5 4.35 4.90
P 160715P00017000 P 07/15/16 17.0 4.80 5.60
P 160715P00017500 P 07/15/16 17.5 5.40 5.95
P 160715P00018000 P 07/15/16 18.0 5.70 6.70
P 160715P00018500 P 07/15/16 18.5 6.20 7.20
P 160715P00019000 P 07/15/16 19.0 6.70 7.70
P 160715P00019500 P 07/15/16 19.5 7.30 7.90
P 160715P00020000 P 07/15/16 20.0 7.80 8.40
P 160715P00020500 P 07/15/16 20.5 8.30 8.90
P 160715P00021000 P 07/15/16 21.0 8.80 9.40
P 160715P00022000 P 07/15/16 22.0 9.80 10.40
P 160715P00023000 P 07/15/16 23.0 9.55 11.40
P 160715P00024000 P 07/15/16 24.0 11.50 12.40
P 160722C00002000 C 07/22/16 2.0 9.35 10.45
P 160722C00003000 C 07/22/16 3.0 6.65 11.10
P 160722C00004000 C 07/22/16 4.0 5.65 9.95
P 160722C00005000 C 07/22/16 5.0 4.65 7.35
P 160722C00005500 C 07/22/16 5.5 4.15 6.85
P 160722C00006000 C 07/22/16 6.0 3.70 6.35
P 160722C00006500 C 07/22/16 6.5 3.15 7.30
P 160722C00007000 C 07/22/16 7.0 2.80 6.95
P 160722C00007500 C 07/22/16 7.5 3.45 5.00
P 160722C00008000 C 07/22/16 8.0 3.45 4.30
P 160722C00008500 C 07/22/16 8.5 3.00 3.80
P 160722C00009000 C 07/22/16 9.0 2.50 3.30
P 160722C00009500 C 07/22/16 9.5 2.03 4.50
P 160722C00010000 C 07/22/16 10.0 1.01 2.95
P 160722C00010500 C 07/22/16 10.5 1.08 2.22
P 160722C00011000 C 07/22/16 11.0 1.17 1.48
P 160722C00011500 C 07/22/16 11.5 0.83 1.10
P 160722C00012000 C 07/22/16 12.0 0.62 0.77
P 160722C00012500 C 07/22/16 12.5 0.33 0.55
P 160722C00013000 C 07/22/16 13.0 0.29 0.37
P 160722C00013500 C 07/22/16 13.5 0.14 0.38
P 160722C00014000 C 07/22/16 14.0 0.09 0.22
P 160722C00014500 C 07/22/16 14.5 0.00 0.27
P 160722C00015000 C 07/22/16 15.0 0.00 0.39
P 160722C00015500 C 07/22/16 15.5 0.00 0.37
P 160722C00016000 C 07/22/16 16.0 0.00 0.34
P 160722C00016500 C 07/22/16 16.5 0.00 0.31
P 160722C00017000 C 07/22/16 17.0 0.00 0.30
P 160722C00017500 C 07/22/16 17.5 0.00 0.30
P 160722C00018000 C 07/22/16 18.0 0.00 0.28
P 160722C00018500 C 07/22/16 18.5 0.00 0.28
P 160722C00019000 C 07/22/16 19.0 0.00 0.27
P 160722C00019500 C 07/22/16 19.5 0.00 0.27
P 160722C00020000 C 07/22/16 20.0 0.00 0.27
P 160722C00020500 C 07/22/16 20.5 0.00 0.27
P 160722P00002000 P 07/22/16 2.0 0.00 0.26
P 160722P00003000 P 07/22/16 3.0 0.00 0.40
P 160722P00004000 P 07/22/16 4.0 0.00 0.40
P 160722P00005000 P 07/22/16 5.0 0.00 0.40
P 160722P00005500 P 07/22/16 5.5 0.00 0.40
P 160722P00006000 P 07/22/16 6.0 0.00 0.40
P 160722P00006500 P 07/22/16 6.5 0.00 0.40
P 160722P00007000 P 07/22/16 7.0 0.00 0.40
P 160722P00007500 P 07/22/16 7.5 0.00 0.40
P 160722P00008000 P 07/22/16 8.0 0.00 0.32
P 160722P00008500 P 07/22/16 8.5 0.00 0.40
P 160722P00009000 P 07/22/16 9.0 0.00 0.36
P 160722P00009500 P 07/22/16 9.5 0.00 0.31
P 160722P00010000 P 07/22/16 10.0 0.11 0.19
P 160722P00010500 P 07/22/16 10.5 0.15 0.26
P 160722P00011000 P 07/22/16 11.0 0.17 0.38
P 160722P00011500 P 07/22/16 11.5 0.34 0.57
P 160722P00012000 P 07/22/16 12.0 0.58 0.88
P 160722P00012500 P 07/22/16 12.5 0.85 1.45
P 160722P00013000 P 07/22/16 13.0 1.13 1.57
P 160722P00013500 P 07/22/16 13.5 1.26 2.12
P 160722P00014000 P 07/22/16 14.0 1.81 2.59
P 160722P00014500 P 07/22/16 14.5 2.04 3.20
P 160722P00015000 P 07/22/16 15.0 2.77 3.65
P 160722P00015500 P 07/22/16 15.5 3.15 4.15
P 160722P00016000 P 07/22/16 16.0 3.70 4.60
P 160722P00016500 P 07/22/16 16.5 4.30 5.15
P 160722P00017000 P 07/22/16 17.0 4.70 5.55
P 160722P00017500 P 07/22/16 17.5 5.15 6.15
P 160722P00018000 P 07/22/16 18.0 5.70 6.70
P 160722P00018500 P 07/22/16 18.5 6.15 7.20
P 160722P00019000 P 07/22/16 19.0 6.65 7.70
P 160722P00019500 P 07/22/16 19.5 5.80 8.15
P 160722P00020000 P 07/22/16 20.0 6.05 8.70
P 160722P00020500 P 07/22/16 20.5 8.10 9.20
P 160729C00003000 C 07/29/16 3.0 8.35 9.45
P 160729C00004000 C 07/29/16 4.0 7.55 8.50
P 160729C00005000 C 07/29/16 5.0 5.30 7.60
P 160729C00006000 C 07/29/16 6.0 5.35 6.35
P 160729C00007000 C 07/29/16 7.0 4.50 5.35
P 160729C00007500 C 07/29/16 7.5 2.23 6.40
P 160729C00008000 C 07/29/16 8.0 3.50 4.50
P 160729C00008500 C 07/29/16 8.5 1.32 4.25
P 160729C00009000 C 07/29/16 9.0 0.92 4.75
P 160729C00009500 C 07/29/16 9.5 0.45 3.35
P 160729C00010000 C 07/29/16 10.0 0.22 4.35
P 160729C00010500 C 07/29/16 10.5 0.40 4.00
P 160729C00011000 C 07/29/16 11.0 1.53 1.75
P 160729C00011500 C 07/29/16 11.5 1.21 1.47
P 160729C00012000 C 07/29/16 12.0 0.96 1.13
P 160729C00012500 C 07/29/16 12.5 0.75 0.90
P 160729C00013000 C 07/29/16 13.0 0.57 0.70
P 160729C00013500 C 07/29/16 13.5 0.40 0.55
P 160729C00014000 C 07/29/16 14.0 0.31 0.47
P 160729C00014500 C 07/29/16 14.5 0.24 0.44
P 160729C00015000 C 07/29/16 15.0 0.17 0.33
P 160729C00015500 C 07/29/16 15.5 0.11 0.28
P 160729C00016000 C 07/29/16 16.0 0.00 0.25
P 160729C00016500 C 07/29/16 16.5 0.00 0.25
P 160729C00017000 C 07/29/16 17.0 0.00 0.25
P 160729C00017500 C 07/29/16 17.5 0.00 0.25
P 160729C00018000 C 07/29/16 18.0 0.00 0.25
P 160729C00018500 C 07/29/16 18.5 0.00 0.25
P 160729C00019000 C 07/29/16 19.0 0.00 0.25
P 160729C00019500 C 07/29/16 19.5 0.00 0.25
P 160729C00020000 C 07/29/16 20.0 0.00 0.25
P 160729C00020500 C 07/29/16 20.5 0.00 0.25
P 160729C00021000 C 07/29/16 21.0 0.00 0.25
P 160729C00022000 C 07/29/16 22.0 0.00 0.25
P 160729P00003000 P 07/29/16 3.0 0.00 0.50
P 160729P00004000 P 07/29/16 4.0 0.00 1.11
P 160729P00005000 P 07/29/16 5.0 0.00 0.50
P 160729P00006000 P 07/29/16 6.0 0.00 0.25
P 160729P00007000 P 07/29/16 7.0 0.00 0.25
P 160729P00007500 P 07/29/16 7.5 0.00 0.25
P 160729P00008000 P 07/29/16 8.0 0.00 0.38
P 160729P00008500 P 07/29/16 8.5 0.00 0.33
P 160729P00009000 P 07/29/16 9.0 0.13 0.27
P 160729P00009500 P 07/29/16 9.5 0.19 0.30
P 160729P00010000 P 07/29/16 10.0 0.27 0.45
P 160729P00010500 P 07/29/16 10.5 0.40 0.59
P 160729P00011000 P 07/29/16 11.0 0.53 0.70
P 160729P00011500 P 07/29/16 11.5 0.72 0.86
P 160729P00012000 P 07/29/16 12.0 0.94 1.21
P 160729P00012500 P 07/29/16 12.5 1.22 1.51
P 160729P00013000 P 07/29/16 13.0 1.52 1.82
P 160729P00013500 P 07/29/16 13.5 1.85 2.16
P 160729P00014000 P 07/29/16 14.0 2.19 2.75
P 160729P00014500 P 07/29/16 14.5 2.31 3.20
P 160729P00015000 P 07/29/16 15.0 2.81 3.80
P 160729P00015500 P 07/29/16 15.5 1.89 5.35
P 160729P00016000 P 07/29/16 16.0 3.75 5.05
P 160729P00016500 P 07/29/16 16.5 4.25 5.00
P 160729P00017000 P 07/29/16 17.0 4.65 5.75
P 160729P00017500 P 07/29/16 17.5 5.15 6.25
P 160729P00018000 P 07/29/16 18.0 4.10 8.35
P 160729P00018500 P 07/29/16 18.5 4.40 8.70
P 160729P00019000 P 07/29/16 19.0 4.90 9.15
P 160729P00019500 P 07/29/16 19.5 7.20 7.85
P 160729P00020000 P 07/29/16 20.0 6.10 8.35
P 160729P00020500 P 07/29/16 20.5 7.20 9.25
P 160729P00021000 P 07/29/16 21.0 6.80 10.50
P 160729P00022000 P 07/29/16 22.0 9.30 10.70
P 160805C00002000 C 08/05/16 2.0 9.55 10.35
P 160805C00003000 C 08/05/16 3.0 7.30 10.50
P 160805C00004000 C 08/05/16 4.0 5.65 10.10
P 160805C00004500 C 08/05/16 4.5 7.05 7.85
P 160805C00005000 C 08/05/16 5.0 6.55 7.35
P 160805C00005500 C 08/05/16 5.5 5.85 7.05
P 160805C00006000 C 08/05/16 6.0 5.35 6.35
P 160805C00006500 C 08/05/16 6.5 5.00 5.80
P 160805C00007000 C 08/05/16 7.0 2.75 7.15
P 160805C00007500 C 08/05/16 7.5 2.28 6.40
P 160805C00008000 C 08/05/16 8.0 1.90 5.80
P 160805C00008500 C 08/05/16 8.5 1.35 5.60
P 160805C00009000 C 08/05/16 9.0 2.76 3.45
P 160805C00009500 C 08/05/16 9.5 0.51 3.30
P 160805C00010000 C 08/05/16 10.0 0.24 4.35
P 160805C00010500 C 08/05/16 10.5 1.85 2.40
P 160805C00011000 C 08/05/16 11.0 1.58 1.82
P 160805C00011500 C 08/05/16 11.5 1.27 1.54
P 160805C00012000 C 08/05/16 12.0 1.03 1.19
P 160805C00012500 C 08/05/16 12.5 0.81 0.98
P 160805C00013000 C 08/05/16 13.0 0.61 0.77
P 160805C00013500 C 08/05/16 13.5 0.48 0.61
P 160805C00014000 C 08/05/16 14.0 0.32 0.51
P 160805C00014500 C 08/05/16 14.5 0.24 0.50
P 160805C00015000 C 08/05/16 15.0 0.18 0.33
P 160805C00015500 C 08/05/16 15.5 0.13 0.31
P 160805C00016000 C 08/05/16 16.0 0.00 0.40
P 160805C00016500 C 08/05/16 16.5 0.00 0.25
P 160805C00017000 C 08/05/16 17.0 0.00 0.25
P 160805C00017500 C 08/05/16 17.5 0.00 0.25
P 160805C00018000 C 08/05/16 18.0 0.00 0.25
P 160805C00018500 C 08/05/16 18.5 0.00 0.25
P 160805C00019000 C 08/05/16 19.0 0.00 0.25
P 160805C00019500 C 08/05/16 19.5 0.00 0.25
P 160805C00020000 C 08/05/16 20.0 0.00 0.25
P 160805C00020500 C 08/05/16 20.5 0.00 0.25
P 160805P00002000 P 08/05/16 2.0 0.00 0.26
P 160805P00003000 P 08/05/16 3.0 0.00 0.26
P 160805P00004000 P 08/05/16 4.0 0.00 0.26
P 160805P00004500 P 08/05/16 4.5 0.00 0.27
P 160805P00005000 P 08/05/16 5.0 0.00 0.25
P 160805P00005500 P 08/05/16 5.5 0.00 0.25
P 160805P00006000 P 08/05/16 6.0 0.00 0.25
P 160805P00006500 P 08/05/16 6.5 0.00 0.25
P 160805P00007000 P 08/05/16 7.0 0.00 0.25
P 160805P00007500 P 08/05/16 7.5 0.00 0.25
P 160805P00008000 P 08/05/16 8.0 0.00 0.43
P 160805P00008500 P 08/05/16 8.5 0.03 0.43
P 160805P00009000 P 08/05/16 9.0 0.16 0.41
P 160805P00009500 P 08/05/16 9.5 0.22 0.42
P 160805P00010000 P 08/05/16 10.0 0.30 0.51
P 160805P00010500 P 08/05/16 10.5 0.42 0.65
P 160805P00011000 P 08/05/16 11.0 0.58 0.77
P 160805P00011500 P 08/05/16 11.5 0.77 0.96
P 160805P00012000 P 08/05/16 12.0 1.00 1.22
P 160805P00012500 P 08/05/16 12.5 1.26 1.58
P 160805P00013000 P 08/05/16 13.0 1.54 1.89
P 160805P00013500 P 08/05/16 13.5 1.88 2.22
P 160805P00014000 P 08/05/16 14.0 2.26 2.66
P 160805P00014500 P 08/05/16 14.5 2.36 3.70
P 160805P00015000 P 08/05/16 15.0 2.76 4.05
P 160805P00015500 P 08/05/16 15.5 3.25 4.50
P 160805P00016000 P 08/05/16 16.0 3.60 5.10
P 160805P00016500 P 08/05/16 16.5 4.10 5.35
P 160805P00017000 P 08/05/16 17.0 4.75 5.70
P 160805P00017500 P 08/05/16 17.5 5.20 6.25
P 160805P00018000 P 08/05/16 18.0 3.95 8.15
P 160805P00018500 P 08/05/16 18.5 4.40 8.70
P 160805P00019000 P 08/05/16 19.0 4.90 9.20
P 160805P00019500 P 08/05/16 19.5 7.15 8.20
P 160805P00020000 P 08/05/16 20.0 6.95 8.35
P 160805P00020500 P 08/05/16 20.5 8.20 8.85
P 160819C00002000 C 08/19/16 2.0 9.55 10.20
P 160819C00003000 C 08/19/16 3.0 8.70 9.20
P 160819C00004000 C 08/19/16 4.0 7.75 8.20
P 160819C00005000 C 08/19/16 5.0 6.40 7.30
P 160819C00006000 C 08/19/16 6.0 5.75 6.30
P 160819C00007000 C 08/19/16 7.0 4.80 5.30
P 160819C00008000 C 08/19/16 8.0 3.60 4.40
P 160819C00009000 C 08/19/16 9.0 2.81 3.50
P 160819C00010000 C 08/19/16 10.0 2.24 2.58
P 160819C00011000 C 08/19/16 11.0 1.74 1.85
P 160819C00012000 C 08/19/16 12.0 1.20 1.28
P 160819C00013000 C 08/19/16 13.0 0.80 0.87
P 160819C00014000 C 08/19/16 14.0 0.47 0.57
P 160819C00015000 C 08/19/16 15.0 0.29 0.35
P 160819C00016000 C 08/19/16 16.0 0.14 0.37
P 160819C00017000 C 08/19/16 17.0 0.08 0.25
P 160819C00018000 C 08/19/16 18.0 0.03 0.24
P 160819C00019000 C 08/19/16 19.0 0.01 0.25
P 160819C00020000 C 08/19/16 20.0 0.01 0.15
P 160819P00002000 P 08/19/16 2.0 0.00 0.16
P 160819P00003000 P 08/19/16 3.0 0.00 0.16
P 160819P00004000 P 08/19/16 4.0 0.00 0.16
P 160819P00005000 P 08/19/16 5.0 0.01 0.10
P 160819P00006000 P 08/19/16 6.0 0.01 0.19
P 160819P00007000 P 08/19/16 7.0 0.04 0.23
P 160819P00008000 P 08/19/16 8.0 0.09 0.21
P 160819P00009000 P 08/19/16 9.0 0.23 0.45
P 160819P00010000 P 08/19/16 10.0 0.45 0.56
P 160819P00011000 P 08/19/16 11.0 0.72 0.82
P 160819P00012000 P 08/19/16 12.0 1.17 1.46
P 160819P00013000 P 08/19/16 13.0 1.71 2.06
P 160819P00014000 P 08/19/16 14.0 2.44 2.64
P 160819P00015000 P 08/19/16 15.0 3.20 3.70
P 160819P00016000 P 08/19/16 16.0 4.05 4.45
P 160819P00017000 P 08/19/16 17.0 4.95 5.40
P 160819P00018000 P 08/19/16 18.0 5.80 6.40
P 160819P00019000 P 08/19/16 19.0 6.80 7.30
P 160819P00020000 P 08/19/16 20.0 7.90 8.30
P 160916C00001000 C 09/16/16 1.0 10.75 11.35
P 160916C00002000 C 09/16/16 2.0 9.75 10.20
P 160916C00003000 C 09/16/16 3.0 8.50 9.30
P 160916C00004000 C 09/16/16 4.0 7.70 8.30
P 160916C00005000 C 09/16/16 5.0 6.75 7.30
P 160916C00006000 C 09/16/16 6.0 5.80 6.35
P 160916C00007000 C 09/16/16 7.0 4.90 5.35
P 160916C00008000 C 09/16/16 8.0 4.00 4.40
P 160916C00009000 C 09/16/16 9.0 3.05 3.55
P 160916C00010000 C 09/16/16 10.0 2.48 2.72
P 160916C00011000 C 09/16/16 11.0 1.85 2.05
P 160916C00012000 C 09/16/16 12.0 1.43 1.49
P 160916C00013000 C 09/16/16 13.0 0.99 1.06
P 160916C00014000 C 09/16/16 14.0 0.67 0.74
P 160916C00015000 C 09/16/16 15.0 0.44 0.52
P 160916C00016000 C 09/16/16 16.0 0.27 0.35
P 160916C00017000 C 09/16/16 17.0 0.14 0.28
P 160916C00018000 C 09/16/16 18.0 0.06 0.26
P 160916C00019000 C 09/16/16 19.0 0.04 0.25
P 160916C00020000 C 09/16/16 20.0 0.02 0.21
P 160916C00021000 C 09/16/16 21.0 0.01 0.18
P 160916C00022000 C 09/16/16 22.0 0.01 0.15
P 160916C00023000 C 09/16/16 23.0 0.01 0.13
P 160916C00024000 C 09/16/16 24.0 0.00 0.12
P 160916P00001000 P 09/16/16 1.0 0.00 0.04
P 160916P00002000 P 09/16/16 2.0 0.00 0.04
P 160916P00003000 P 09/16/16 3.0 0.00 0.04
P 160916P00004000 P 09/16/16 4.0 0.00 0.07
P 160916P00005000 P 09/16/16 5.0 0.01 0.11
P 160916P00006000 P 09/16/16 6.0 0.06 0.16
P 160916P00007000 P 09/16/16 7.0 0.05 0.25
P 160916P00008000 P 09/16/16 8.0 0.17 0.36
P 160916P00009000 P 09/16/16 9.0 0.35 0.41
P 160916P00010000 P 09/16/16 10.0 0.59 0.65
P 160916P00011000 P 09/16/16 11.0 0.93 0.99
P 160916P00012000 P 09/16/16 12.0 1.38 1.47
P 160916P00013000 P 09/16/16 13.0 1.93 2.09
P 160916P00014000 P 09/16/16 14.0 2.63 2.94
P 160916P00015000 P 09/16/16 15.0 3.35 3.70
P 160916P00016000 P 09/16/16 16.0 4.15 4.90
P 160916P00017000 P 09/16/16 17.0 5.05 5.80
P 160916P00018000 P 09/16/16 18.0 5.85 6.45
P 160916P00019000 P 09/16/16 19.0 6.80 7.40
P 160916P00020000 P 09/16/16 20.0 7.80 8.75
P 160916P00021000 P 09/16/16 21.0 8.90 9.30
P 160916P00022000 P 09/16/16 22.0 9.75 10.30
P 160916P00023000 P 09/16/16 23.0 10.75 11.30
P 160916P00024000 P 09/16/16 24.0 11.85 12.30
P 161216C00001000 C 12/16/16 1.0 10.40 11.25
P 161216C00002000 C 12/16/16 2.0 9.70 10.15
P 161216C00003000 C 12/16/16 3.0 8.70 9.15
P 161216C00004000 C 12/16/16 4.0 7.75 8.20
P 161216C00005000 C 12/16/16 5.0 6.80 7.35
P 161216C00006000 C 12/16/16 6.0 5.90 6.45
P 161216C00007000 C 12/16/16 7.0 5.00 5.55
P 161216C00008000 C 12/16/16 8.0 4.20 4.75
P 161216C00009000 C 12/16/16 9.0 3.60 3.90
P 161216C00010000 C 12/16/16 10.0 2.95 3.25
P 161216C00011000 C 12/16/16 11.0 2.38 2.58
P 161216C00012000 C 12/16/16 12.0 1.98 2.07
P 161216C00013000 C 12/16/16 13.0 1.55 1.66
P 161216C00014000 C 12/16/16 14.0 1.21 1.28
P 161216C00015000 C 12/16/16 15.0 0.86 1.00
P 161216C00016000 C 12/16/16 16.0 0.70 0.78
P 161216C00017000 C 12/16/16 17.0 0.43 0.60
P 161216C00018000 C 12/16/16 18.0 0.30 0.49
P 161216C00019000 C 12/16/16 19.0 0.17 0.41
P 161216C00020000 C 12/16/16 20.0 0.12 0.34
P 161216C00021000 C 12/16/16 21.0 0.07 0.28
P 161216C00022000 C 12/16/16 22.0 0.04 0.25
P 161216C00023000 C 12/16/16 23.0 0.02 0.25
P 161216C00024000 C 12/16/16 24.0 0.01 0.23
P 161216P00001000 P 12/16/16 1.0 0.00 0.04
P 161216P00002000 P 12/16/16 2.0 0.00 0.05
P 161216P00003000 P 12/16/16 3.0 0.00 0.08
P 161216P00004000 P 12/16/16 4.0 0.01 0.14
P 161216P00005000 P 12/16/16 5.0 0.03 0.22
P 161216P00006000 P 12/16/16 6.0 0.12 0.34
P 161216P00007000 P 12/16/16 7.0 0.27 0.50
P 161216P00008000 P 12/16/16 8.0 0.45 0.57
P 161216P00009000 P 12/16/16 9.0 0.72 0.88
P 161216P00010000 P 12/16/16 10.0 1.07 1.14
P 161216P00011000 P 12/16/16 11.0 1.49 1.58
P 161216P00012000 P 12/16/16 12.0 1.97 2.13
P 161216P00013000 P 12/16/16 13.0 2.52 2.74
P 161216P00014000 P 12/16/16 14.0 3.15 3.40
P 161216P00015000 P 12/16/16 15.0 3.85 4.10
P 161216P00016000 P 12/16/16 16.0 4.60 5.05
P 161216P00017000 P 12/16/16 17.0 5.40 5.85
P 161216P00018000 P 12/16/16 18.0 6.25 6.75
P 161216P00019000 P 12/16/16 19.0 7.05 8.00
P 161216P00020000 P 12/16/16 20.0 8.00 8.50
P 161216P00021000 P 12/16/16 21.0 8.90 9.85
P 161216P00022000 P 12/16/16 22.0 9.85 10.40
P 161216P00023000 P 12/16/16 23.0 10.80 11.35
P 161216P00024000 P 12/16/16 24.0 11.85 12.35
P 170120C00002000 C 01/20/17 2.0 9.70 10.15
P 170120C00003000 C 01/20/17 3.0 8.75 9.15
P 170120C00004000 C 01/20/17 4.0 7.80 8.20
P 170120C00005000 C 01/20/17 5.0 6.85 7.25
P 170120C00006000 C 01/20/17 6.0 5.95 6.50
P 170120C00007000 C 01/20/17 7.0 5.10 5.60
P 170120C00008000 C 01/20/17 8.0 4.40 4.70
P 170120C00009000 C 01/20/17 9.0 3.70 4.00
P 170120C00010000 C 01/20/17 10.0 3.10 3.30
P 170120C00011000 C 01/20/17 11.0 2.56 2.72
P 170120C00012000 C 01/20/17 12.0 2.04 2.19
P 170120C00013000 C 01/20/17 13.0 1.68 1.80
P 170120C00014000 C 01/20/17 14.0 1.33 1.43
P 170120C00015000 C 01/20/17 15.0 1.05 1.13
P 170120C00016000 C 01/20/17 16.0 0.80 0.91
P 170120C00017000 C 01/20/17 17.0 0.61 0.70
P 170120C00018000 C 01/20/17 18.0 0.46 0.55
P 170120C00019000 C 01/20/17 19.0 0.34 0.46
P 170120C00020000 C 01/20/17 20.0 0.22 0.36
P 170120C00021000 C 01/20/17 21.0 0.15 0.33
P 170120C00022000 C 01/20/17 22.0 0.06 0.31
P 170120C00023000 C 01/20/17 23.0 0.03 0.22
P 170120C00024000 C 01/20/17 24.0 0.02 0.22
P 170120C00025000 C 01/20/17 25.0 0.01 0.22
P 170120C00027000 C 01/20/17 27.0 0.01 0.16
P 170120C00030000 C 01/20/17 30.0 0.01 0.10
P 170120C00035000 C 01/20/17 35.0 0.00 0.05
P 170120P00002000 P 01/20/17 2.0 0.00 0.05
P 170120P00003000 P 01/20/17 3.0 0.01 0.10
P 170120P00004000 P 01/20/17 4.0 0.02 0.16
P 170120P00005000 P 01/20/17 5.0 0.06 0.25
P 170120P00006000 P 01/20/17 6.0 0.19 0.40
P 170120P00007000 P 01/20/17 7.0 0.36 0.48
P 170120P00008000 P 01/20/17 8.0 0.57 0.70
P 170120P00009000 P 01/20/17 9.0 0.84 0.97
P 170120P00010000 P 01/20/17 10.0 1.17 1.29
P 170120P00011000 P 01/20/17 11.0 1.64 1.76
P 170120P00012000 P 01/20/17 12.0 2.12 2.21
P 170120P00013000 P 01/20/17 13.0 2.69 2.79
P 170120P00014000 P 01/20/17 14.0 3.30 3.45
P 170120P00015000 P 01/20/17 15.0 4.00 4.15
P 170120P00016000 P 01/20/17 16.0 4.75 5.05
P 170120P00017000 P 01/20/17 17.0 5.55 5.95
P 170120P00018000 P 01/20/17 18.0 6.40 6.75
P 170120P00019000 P 01/20/17 19.0 7.25 7.65
P 170120P00020000 P 01/20/17 20.0 8.05 8.55
P 170120P00021000 P 01/20/17 21.0 8.95 9.45
P 170120P00022000 P 01/20/17 22.0 9.90 10.45
P 170120P00023000 P 01/20/17 23.0 10.80 11.35
P 170120P00024000 P 01/20/17 24.0 11.80 12.35
P 170120P00025000 P 01/20/17 25.0 12.90 13.45
P 170120P00027000 P 01/20/17 27.0 14.60 15.45
P 170120P00030000 P 01/20/17 30.0 17.85 18.25
P 170120P00035000 P 01/20/17 35.0 22.70 23.30
P 180119C00003000 C 01/19/18 3.0 8.45 9.50
P 180119C00005000 C 01/19/18 5.0 7.10 7.85
P 180119C00008000 C 01/19/18 8.0 4.90 5.65
P 180119C00010000 C 01/19/18 10.0 4.15 4.55
P 180119C00012000 C 01/19/18 12.0 3.50 3.65
P 180119C00015000 C 01/19/18 15.0 2.48 2.61
P 180119C00017000 C 01/19/18 17.0 1.84 2.13
P 180119C00020000 C 01/19/18 20.0 1.25 1.47
P 180119C00022000 C 01/19/18 22.0 0.94 1.21
P 180119C00025000 C 01/19/18 25.0 0.42 0.80
P 180119C00030000 C 01/19/18 30.0 0.17 0.56
P 180119P00003000 P 01/19/18 3.0 0.06 0.43
P 180119P00005000 P 01/19/18 5.0 0.48 0.65
P 180119P00008000 P 01/19/18 8.0 1.40 1.60
P 180119P00010000 P 01/19/18 10.0 2.46 2.65
P 180119P00012000 P 01/19/18 12.0 3.60 3.95
P 180119P00015000 P 01/19/18 15.0 5.55 6.05
P 180119P00017000 P 01/19/18 17.0 6.85 7.45
P 180119P00020000 P 01/19/18 20.0 9.25 9.90
P 180119P00022000 P 01/19/18 22.0 10.45 11.60
P 180119P00025000 P 01/19/18 25.0 13.50 14.20
P 180119P00030000 P 01/19/18 30.0 18.05 18.75

OPRA data is delayed 15 minutes.