Pandora Media Inc $28.02

down -0.15


24/4/2014 10:29 AM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Last Trade: 28.02
Trade Time: Apr 24 10:29 AM Eastern Daylight Time
Change: -0.15 (-0.53 %)
Prev Close: 28.17
Open: 28.80
Bid: 28.01
Ask: 28.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get P Trend Analysis - it has outperformed the S&P 500 by 87%
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 P1425D18 10.00 0.00 8.40 537.0 11.30 548.0 0.0 0
19.00 P1425D19 6.05 -2.95 8.05 373.0 8.85 70.0 11.0 11
19.50 P1425D19.5 8.50 0.00 7.50 384.0 8.70 358.0 0.0 0
20.00 P1425D20 8.00 0.00 7.05 439.0 8.40 435.0 0.0 0
20.50 P1425D20.5 7.50 0.00 6.55 426.0 7.90 420.0 0.0 0
21.00 P1425D21 7.21 0.00 6.10 769.0 6.85 568.0 4.0 193
21.50 P1425D21.5 6.55 0.00 5.60 434.0 6.90 396.0 0.0 0
22.00 P1425D22 6.05 0.00 5.10 624.0 6.35 620.0 0.0 0
22.50 P1425D22.5 5.95 0.00 4.65 475.0 5.45 59.0 10.0 10
23.00 P1425D23 4.05 -1.10 4.20 507.0 4.90 5.0 10.0 62
23.50 P1425D23.5 6.15 1.45 3.80 461.0 4.55 50.0 2.0 1
24.00 P1425D24 4.20 -0.10 3.70 819.0 4.05 887.0 8.0 86
24.50 P1425D24.5 3.45 -0.40 3.35 491.0 3.50 26.0 5.0 5
25.00 P1425D25 3.15 -0.60 2.96 329.0 3.20 501.0 1.0 1,183
25.50 P1425D25.5 3.98 0.98 2.62 75.0 2.77 469.0 8.0 169
26.00 P1425D26 2.20 -0.71 2.25 68.0 2.34 76.0 49.0 440
26.50 P1425D26.5 1.72 -0.64 1.94 37.0 2.01 25.0 13.0 209
27.00 P1425D27 1.94 -0.11 1.89 216.0 1.97 23.0 34.0 848
27.50 P1425D27.5 1.59 -0.26 1.55 114.0 1.62 11.0 28.0 239
28.00 P1425D28 1.38 -0.17 1.34 26.0 1.38 36.0 90.0 698
28.50 P1425D28.5 1.05 -0.26 1.14 120.0 1.20 41.0 45.0 454
29.00 P1425D29 0.86 -0.25 0.85 39.0 0.89 42.0 50.0 1,770
29.50 P1425D29.5 0.62 -0.26 0.66 58.0 0.69 29.0 41.0 162
30.00 P1425D30 0.60 -0.10 0.60 10.0 0.63 31.0 750.0 2,258
30.50 P1425D30.5 0.45 -0.13 0.42 22.0 0.46 36.0 17.0 290
31.00 P1425D31 0.42 -0.06 0.39 223.0 0.43 1.0 20.0 1,690
31.50 P1425D31.5 0.26 -0.13 0.27 73.0 0.33 54.0 17.0 81
32.00 P1425D32 0.32 -0.05 0.22 42.0 0.25 31.0 4.0 2,193
32.50 P1425D32.5 0.20 -0.15 0.18 369.0 0.22 1.0 53.0 702
33.00 P1425D33 0.12 -0.05 0.15 90.0 0.20 41.0 31.0 755
33.50 P1425D33.5 0.18 0.00 0.07 623.0 0.18 400.0 21.0 735
34.00 P1425D34 0.15 0.00 0.06 165.0 0.11 11.0 10.0 444
34.50 P1425D34.5 0.15 0.00 0.04 615.0 0.19 866.0 50.0 322
35.00 P1425D35 0.12 0.00 0.03 425.0 0.15 684.0 23.0 514
35.50 P1425D35.5 0.23 0.18 0.01 514.0 0.17 834.0 10.0 184
36.00 P1425D36 0.10 0.00 0.01 562.0 0.16 760.0 1.0 455
36.50 P1425D36.5 0.07 0.00 0.02 139.0 0.08 225.0 2.0 305
37.00 P1425D37 0.07 0.05 0.01 60.0 0.14 635.0 20.0 1,597
37.50 P1425D37.5 0.12 0.11 0.01 195.0 0.15 729.0 10.0 747
38.00 P1425D38 0.15 0.14 0.01 42.0 0.14 744.0 30.0 441
38.50 P1425D38.5 0.05 0.00 0.01 158.0 0.15 289.0 5.0 72
39.00 P1425D39 0.07 0.06 0.01 15.0 0.07 222.0 1.0 273
39.50 P1425D39.5 0.05 -0.03 0.02 85.0 0.07 253.0 35.0 589
40.00 P1425D40 0.05 -0.03 0.01 286.0 0.09 298.0 10.0 209
40.50 P1425D40.5 0.36 0.35 0.01 5.0 0.12 296.0 42.0 101
41.00 P1425D41 0.10 0.09 0.01 4.0 0.11 348.0 10.0 124
41.50 P1425D41.5 0.05 -0.01 0.01 33.0 0.07 152.0 5.0 19
42.00 P1425D42 0.09 0.08 0.01 2.0 0.11 186.0 3.0 41
42.50 P1425D42.5 0.61 0.57 0.01 355.0 0.16 189.0 1.0 1
43.00 P1425D43 0.99 0.95 0.01 11.0 0.16 198.0 17.0 17
43.50 P1425D43.5 0.90 0.86 0.01 1.0 0.13 234.0 24.0 25
44.00 P1425D44 0.84 0.80 0.04 10.0 0.16 198.0 6.0 4
44.50 P1425D44.5 0.76 0.73 0.04 10.0 0.17 187.0 12.0 12
45.00 P1425D45 0.07 0.04 0.01 34.0 0.13 256.0 2.0 49
46.00 P1425D46 0.06 0.02 0.01 34.0 0.13 181.0 10.0 10
47.00 P1425D47 0.07 0.04 0.01 34.0 0.14 193.0 10.0 16
48.00 P1425D48 0.03 0.00 0.01 27.0 0.16 207.0 0.0 0

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 P1425P18 0.05 0.01 0.01 18.0 0.10 864.0 2.0 10
19.00 P1425P19 0.07 0.01 0.01 11.0 0.14 1040.0 10.0 16
19.50 P1425P19.5 0.07 0.00 0.02 5.0 0.13 336.0 1.0 1
20.00 P1425P20 0.10 0.05 0.01 3.0 0.13 323.0 10.0 84
20.50 P1425P20.5 0.11 0.00 0.01 71.0 0.13 406.0 8.0 8
21.00 P1425P21 0.05 0.00 0.05 1.0 0.06 161.0 25.0 106
21.50 P1425P21.5 0.07 0.05 0.02 38.0 0.13 688.0 10.0 22
22.00 P1425P22 0.07 0.00 0.01 863.0 0.10 343.0 31.0 146
22.50 P1425P22.5 0.25 0.20 0.05 555.0 0.13 356.0 24.0 24
23.00 P1425P23 0.12 0.02 0.10 100.0 0.15 252.0 112.0 426
23.50 P1425P23.5 0.19 0.06 0.14 122.0 0.19 218.0 12.0 88
24.00 P1425P24 0.22 0.04 0.21 184.0 0.24 7.0 191.0 824
24.50 P1425P24.5 0.31 0.06 0.30 77.0 0.33 10.0 60.0 87
25.00 P1425P25 0.40 0.05 0.38 2.0 0.41 35.0 118.0 4,282
25.50 P1425P25.5 0.47 0.03 0.47 12.0 0.51 38.0 117.0 668
26.00 P1425P26 0.72 0.14 0.69 41.0 0.72 32.0 48.0 2,126
26.50 P1425P26.5 0.84 0.10 0.82 46.0 0.87 10.0 114.0 274
27.00 P1425P27 1.15 0.33 1.04 28.0 1.08 10.0 90.0 891
27.50 P1425P27.5 1.20 0.13 1.17 21.0 1.21 40.0 69.0 143
28.00 P1425P28 1.75 0.39 1.57 59.0 1.63 10.0 39.0 818
28.50 P1425P28.5 2.02 0.51 1.88 1.0 1.94 12.0 29.0 52
29.00 P1425P29 2.36 0.52 2.19 39.0 2.26 42.0 33.0 1,165
29.50 P1425P29.5 1.77 -0.38 2.54 21.0 2.62 53.0 1.0 71
30.00 P1425P30 2.12 -0.35 2.87 52.0 2.98 106.0 9.0 1,142
30.50 P1425P30.5 2.84 0.00 3.15 937.0 3.45 611.0 25.0 44
31.00 P1425P31 3.15 0.00 3.55 866.0 3.85 180.0 2.0 840
31.50 P1425P31.5 3.15 -0.45 4.00 692.0 4.30 258.0 2.0 2
32.00 P1425P32 3.55 -0.10 4.45 836.0 4.75 166.0 20.0 1,032
32.50 P1425P32.5 5.00 0.60 4.90 790.0 5.45 1023.0 41.0 474
33.00 P1425P33 4.20 -0.40 5.35 252.0 5.70 710.0 10.0 154
33.50 P1425P33.5 4.70 -0.25 5.80 485.0 6.15 254.0 2.0 486
34.00 P1425P34 4.70 -0.70 6.30 358.0 6.65 274.0 19.0 260
34.50 P1425P34.5 5.35 -0.50 6.80 473.0 7.35 813.0 53.0 368
35.00 P1425P35 5.69 -0.61 7.25 430.0 8.00 767.0 6.0 187
35.50 P1425P35.5 4.55 -1.90 6.55 459.0 9.10 431.0 4.0 51
36.00 P1425P36 9.75 2.45 8.25 421.0 9.00 753.0 10.0 419
36.50 P1425P36.5 7.90 0.20 8.75 402.0 9.45 724.0 10.0 326
37.00 P1425P37 9.65 1.55 9.25 542.0 9.75 725.0 2.0 1,328
37.50 P1425P37.5 8.60 0.00 9.75 536.0 10.60 767.0 10.0 453
38.00 P1425P38 6.55 -2.70 10.15 267.0 10.95 496.0 8.0 357
38.50 P1425P38.5 8.45 -1.30 10.65 123.0 11.50 432.0 11.0 85
39.00 P1425P39 5.60 -4.15 10.65 774.0 12.00 703.0 3.0 354
39.50 P1425P39.5 5.25 -5.00 10.85 461.0 12.60 402.0 30.0 99
40.00 P1425P40 5.60 -5.15 11.35 119.0 13.10 87.0 40.0 62
40.50 P1425P40.5 13.25 1.55 11.85 101.0 13.65 96.0 8.0 75
41.00 P1425P41 6.35 -5.35 12.35 162.0 14.05 98.0 16.0 16
41.50 P1425P41.5 14.05 1.35 12.80 101.0 14.50 78.0 56.0 56
42.00 P1425P42 7.15 -5.55 13.30 177.0 15.10 99.0 11.0 11
42.50 P1425P42.5 5.80 -7.40 13.80 174.0 15.60 98.0 10.0 10
43.00 P1425P43 13.50 0.00 14.30 174.0 16.10 99.0 0.0 0
43.50 P1425P43.5 6.70 -7.45 13.95 271.0 16.55 96.0 10.0 10
44.00 P1425P44 14.25 0.00 14.40 159.0 17.00 76.0 0.0 0
44.50 P1425P44.5 14.75 0.00 14.90 231.0 17.50 96.0 0.0 0
45.00 P1425P45 15.25 0.00 15.40 162.0 18.10 98.0 0.0 0
46.00 P1425P46 16.20 0.00 16.55 127.0 19.50 107.0 0.0 0
47.00 P1425P47 17.20 0.00 17.70 116.0 20.10 98.0 0.0 0
48.00 P1425P48 18.20 0.00 18.50 258.0 21.30 17.0 0.0 0
Trading Center