Pandora Media Inc $27.02

down -0.32


17/4/2014 06:40 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Last Trade: 27.02
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.32 (-1.17 %)
Prev Close: 27.34
Open: 27.16
Bid: 27.01
Ask: 27.03
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 84%
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 P1425D19 6.05 -1.20 7.75 49.0 8.85 162.0 11.0 11
20.00 P1425D20 5.90 0.00 6.85 293.0 7.90 483.0 0.0 0
21.00 P1419D21 6.15 0.00 5.70 2.0 6.20 2.0 0.0 0
21.00 P1425D21 4.85 -0.85 6.00 217.0 6.95 457.0 189.0 191
22.00 P1419D22 3.95 -1.20 4.95 16.0 5.10 16.0 24.0 12
22.50 P1419D22.5 2.92 -1.73 4.45 16.0 4.60 16.0 42.0 42
23.00 P1419D23 4.50 0.10 3.95 16.0 4.10 16.0 8.0 48
23.00 P1425D23 4.05 0.00 4.45 229.0 4.65 898.0 10.0 72
23.50 P1419D23.5 3.45 -0.45 3.45 52.0 3.60 56.0 10.0 145
24.00 P1419D24 3.40 0.00 2.97 40.0 3.10 43.0 45.0 231
24.00 P1425D24 4.00 0.55 3.65 111.0 3.95 1153.0 3.0 78
24.50 P1419D24.5 2.44 -0.45 2.47 34.0 2.60 33.0 10.0 123
25.00 P1419D25 2.07 -0.28 1.97 40.0 2.10 32.0 17.0 925
25.00 P1425D25 3.25 0.05 2.97 69.0 3.10 177.0 107.0 1,225
25.50 P1419D25.5 1.52 -0.29 1.47 41.0 1.58 33.0 32.0 496
26.00 P1419D26 1.07 -0.28 0.98 61.0 1.10 102.0 399.0 2,153
26.00 P1425D26 2.43 -0.28 2.40 8.0 2.45 21.0 108.0 486
26.50 P1419D26.5 0.52 -0.48 0.48 32.0 0.58 53.0 588.0 680
27.00 P1419D27 0.01 -0.62 0.01 53.0 0.05 9.0 2742.0 3,284
27.00 P1425D27 1.90 -0.30 1.86 40.0 1.92 42.0 104.0 701
27.50 P1419D27.5 0.01 -0.39 0.01 77.0 0.01 6.0 6929.0 4,515
28.00 P1419D28 0.02 -0.19 0.01 2.0 0.02 78.0 598.0 1,990
28.00 P1425D28 1.50 -0.22 1.42 31.0 1.48 86.0 99.0 621
28.50 P1419D28.5 0.02 -0.10 0.02 2.0 0.02 5.0 10.0 864
29.00 P1419D29 0.01 -0.02 0.04 36.0 0.03 38.0 5.0 3,201
29.00 P1425D29 1.07 -0.26 1.07 21.0 1.12 32.0 132.0 965
29.50 P1419D29.5 0.03 0.02 0.01 3.0 0.01 11.0 6.0 422
30.00 P1419D30 0.01 -0.02 0.01 7.0 0.01 37.0 30.0 2,658
30.00 P1425D30 0.85 -0.20 0.78 2.0 0.85 139.0 229.0 459
30.50 P1419D30.5 0.06 -0.01 0.01 10.0 0.05 483.0 2.0 152
31.00 P1419D31 0.02 -0.03 0.02 4.0 0.01 40.0 10.0 3,322
31.00 P1425D31 0.60 -0.20 0.59 20.0 0.64 152.0 21.0 849
31.50 P1419D31.5 0.05 0.00 0.01 35.0 0.06 519.0 333.0 116
32.00 P1419D32 0.04 0.03 0.01 29.0 0.01 76.0 41.0 2,297
32.00 P1425D32 0.45 0.00 0.44 20.0 0.48 64.0 298.0 683
32.50 P1419D32.5 0.06 0.00 0.01 2.0 0.05 504.0 0.0 0
32.50 P1425D32.5 0.48 0.03 0.37 20.0 0.41 41.0 3.0 376
33.00 P1419D33 0.03 0.01 0.01 15.0 0.01 5.0 11.0 1,394
33.00 P1425D33 0.38 0.02 0.32 20.0 0.37 337.0 30.0 711
33.50 P1419D33.5 0.07 0.00 0.01 19.0 0.06 654.0 0.0 0
33.50 P1425D33.5 0.30 0.00 0.27 13.0 0.32 268.0 317.0 144
34.00 P1419D34 0.01 0.00 0.02 1.0 0.03 268.0 43.0 1,708
34.00 P1425D34 0.32 0.07 0.23 27.0 0.28 230.0 1.0 303
34.50 P1419D34.5 0.06 0.00 0.04 10.0 0.06 391.0 0.0 0
34.50 P1425D34.5 0.25 0.04 0.20 63.0 0.24 70.0 150.0 107
35.00 P1419D35 0.03 0.00 0.03 1.0 0.04 385.0 2.0 1,964
35.00 P1425D35 0.24 0.01 0.17 81.0 0.23 405.0 23.0 209
35.50 P1419D35.5 0.05 0.00 0.01 10.0 0.06 229.0 0.0 0
35.50 P1425D35.5 0.21 0.00 0.14 257.0 0.20 469.0 6.0 174
36.00 P1419D36 0.01 -0.01 0.01 846.0 0.01 17.0 2.0 3,124
36.00 P1425D36 0.15 0.00 0.12 561.0 0.25 768.0 4.0 371
36.50 P1419D36.5 0.07 0.00 0.00 0.0 0.06 229.0 0.0 0
36.50 P1425D36.5 0.17 0.10 0.07 949.0 0.25 1144.0 3.0 304
37.00 P1419D37 0.04 0.00 0.01 90.0 0.01 19.0 10.0 2,366
37.00 P1425D37 0.16 0.00 0.03 1117.0 0.20 644.0 6.0 1,565
37.50 P1425D37.5 0.10 0.05 0.07 31.0 0.24 1017.0 10.0 749
38.00 P1419D38 0.01 0.00 0.01 1.0 0.01 20.0 81.0 2,902
38.00 P1425D38 0.15 0.09 0.05 883.0 0.21 926.0 30.0 441
38.50 P1425D38.5 0.28 0.25 0.05 427.0 0.20 955.0 6.0 72
39.00 P1419D39 0.01 -0.02 0.02 10.0 0.03 38.0 3.0 1,203
39.00 P1425D39 0.12 -0.05 0.05 89.0 0.18 1052.0 2.0 273
39.50 P1425D39.5 0.09 0.08 0.04 125.0 0.17 1001.0 5.0 554
40.00 P1419D40 0.01 0.00 0.01 28.0 0.01 1.0 11.0 1,598
40.00 P1425D40 0.17 0.14 0.02 894.0 0.15 546.0 25.0 201
40.50 P1425D40.5 0.36 0.35 0.02 924.0 0.15 530.0 42.0 101
41.00 P1419D41 0.02 0.00 0.02 1.0 0.03 35.0 4.0 136
41.00 P1425D41 0.10 0.09 0.02 329.0 0.15 848.0 10.0 124
41.50 P1425D41.5 0.27 0.26 0.01 403.0 0.18 945.0 8.0 14
42.00 P1419D42 0.01 0.00 0.01 2.0 0.03 52.0 10.0 175
42.00 P1425D42 0.09 0.08 0.01 384.0 0.14 539.0 3.0 41
42.50 P1425D42.5 0.61 0.60 0.01 355.0 0.25 1078.0 1.0 1
43.00 P1419D43 0.06 -0.01 0.01 6.0 0.06 878.0 1.0 145
43.00 P1425D43 0.01 0.00 0.01 93.0 0.25 1041.0 0.0 17
43.50 P1425D43.5 1.27 1.26 0.01 1.0 0.12 490.0 1.0 25
44.00 P1419D44 0.01 -0.06 0.01 1.0 0.06 910.0 2.0 231
44.00 P1425D44 0.84 0.61 0.04 10.0 0.23 847.0 6.0 4
44.50 P1425D44.5 0.76 0.55 0.04 10.0 0.21 855.0 6.0 12
45.00 P1419D45 0.01 -0.01 0.01 2.0 0.02 1.0 2.0 379
45.00 P1425D45 0.07 -0.08 0.01 34.0 0.13 698.0 2.0 49
46.00 P1419D46 0.01 -0.06 0.01 1.0 0.06 379.0 4.0 67
46.00 P1425D46 0.06 -0.07 0.01 34.0 0.13 577.0 10.0 10
47.00 P1419D47 0.09 0.02 0.02 644.0 0.06 588.0 1.0 42
47.00 P1425D47 0.07 -0.06 0.01 34.0 0.12 652.0 10.0 16
48.00 P1419D48 0.04 -0.03 0.01 688.0 0.06 588.0 47.0 54
48.00 P1425D48 0.13 0.00 0.01 27.0 0.14 760.0 0.0 0
49.00 P1419D49 0.04 -0.01 0.01 594.0 0.05 573.0 10.0 63
50.00 P1419D50 0.01 0.00 0.01 1.0 0.01 1.0 6.0 46

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 P1425P19 0.11 0.07 0.06 494.0 0.17 640.0 30.0 6
20.00 P1425P20 0.15 0.00 0.10 28.0 0.17 233.0 32.0 74
21.00 P1419P21 0.03 0.00 0.01 531.0 0.03 81.0 0.0 0
21.00 P1425P21 0.27 0.01 0.19 225.0 0.26 448.0 18.0 111
22.00 P1419P22 0.04 0.00 0.01 28.0 0.06 723.0 2.0 20
22.50 P1419P22.5 0.01 0.00 0.01 1.0 0.03 88.0 21.0 140
23.00 P1419P23 0.01 -0.02 0.02 32.0 0.01 11.0 3.0 393
23.00 P1425P23 0.48 -0.04 0.46 55.0 0.50 33.0 49.0 320
23.50 P1419P23.5 0.05 0.00 0.01 38.0 0.05 513.0 3.0 159
24.00 P1419P24 0.01 0.00 0.01 41.0 0.01 11.0 51.0 1,177
24.00 P1425P24 0.72 -0.06 0.67 366.0 0.73 111.0 139.0 507
24.50 P1419P24.5 0.04 0.00 0.01 2.0 0.03 84.0 37.0 371
25.00 P1419P25 0.01 -0.02 0.01 10.0 0.01 86.0 38.0 4,312
25.00 P1425P25 1.01 -0.06 0.98 34.0 1.03 25.0 344.0 4,574
25.50 P1419P25.5 0.06 0.00 0.01 20.0 0.01 20.0 239.0 687
26.00 P1419P26 0.01 -0.06 0.01 1.0 0.01 11.0 112.0 3,516
26.00 P1425P26 1.39 -0.06 1.31 22.0 1.42 43.0 1597.0 523
26.50 P1419P26.5 0.04 -0.13 0.01 15.0 0.03 33.0 376.0 489
27.00 P1419P27 0.01 -0.33 0.01 38.0 0.01 273.0 2951.0 1,864
27.00 P1425P27 1.91 -0.34 1.83 23.0 1.89 33.0 135.0 457
27.50 P1419P27.5 0.31 -0.56 0.40 90.0 0.52 23.0 109.0 320
28.00 P1419P28 0.99 0.09 0.96 5.0 1.01 20.0 849.0 1,158
28.00 P1425P28 2.41 0.01 2.38 23.0 2.46 29.0 31.0 410
28.50 P1419P28.5 2.49 1.24 1.40 16.0 1.52 16.0 1.0 41
29.00 P1419P29 1.97 0.21 1.92 46.0 2.03 45.0 176.0 1,415
29.00 P1425P29 3.00 -0.03 3.00 271.0 3.10 21.0 22.0 827
29.50 P1419P29.5 2.05 -0.91 2.41 51.0 2.52 20.0 53.0 73
30.00 P1419P30 3.00 -0.20 2.90 61.0 3.05 63.0 156.0 1,733
30.00 P1425P30 3.45 -0.50 3.70 397.0 3.85 252.0 16.0 1,158
30.50 P1419P30.5 5.40 2.30 3.40 20.0 3.55 16.0 1.0 30
31.00 P1419P31 3.92 0.22 3.90 74.0 4.05 77.0 131.0 1,591
31.00 P1425P31 4.55 0.05 4.45 554.0 4.65 325.0 5.0 895
31.50 P1419P31.5 4.05 0.00 4.40 16.0 4.55 16.0 0.0 0
32.00 P1419P32 4.91 0.16 4.90 69.0 5.05 75.0 135.0 1,307
32.00 P1425P32 5.30 -0.20 5.35 73.0 5.50 196.0 6.0 1,034
32.50 P1419P32.5 5.15 0.00 5.40 16.0 5.55 16.0 0.0 0
32.50 P1425P32.5 6.45 0.00 5.80 10.0 5.95 260.0 16.0 465
33.00 P1419P33 5.93 0.25 5.90 53.0 6.05 34.0 88.0 1,278
33.00 P1425P33 6.37 -0.36 6.10 648.0 6.55 1135.0 2.0 135
33.50 P1419P33.5 6.10 0.00 6.40 16.0 6.55 16.0 0.0 0
33.50 P1425P33.5 8.25 1.80 6.45 938.0 7.05 1154.0 8.0 468
34.00 P1419P34 6.95 -0.12 6.90 89.0 7.05 84.0 82.0 2,081
34.00 P1425P34 6.95 -0.42 6.90 970.0 7.50 1094.0 2.0 265
34.50 P1419P34.5 7.10 0.00 7.40 16.0 7.55 16.0 0.0 0
34.50 P1425P34.5 8.90 1.55 7.10 991.0 8.00 1067.0 85.0 324
35.00 P1419P35 7.65 -0.80 7.90 157.0 8.05 88.0 10.0 276
35.00 P1425P35 9.00 0.00 7.55 748.0 8.45 636.0 8.0 181
35.50 P1419P35.5 8.05 0.00 8.40 16.0 8.55 16.0 0.0 0
35.50 P1425P35.5 4.55 -3.75 8.05 449.0 9.10 453.0 4.0 51
36.00 P1419P36 8.97 0.02 8.90 105.0 9.05 75.0 20.0 214
36.00 P1425P36 9.75 0.00 8.50 730.0 9.50 617.0 10.0 419
36.50 P1419P36.5 9.10 0.00 9.40 16.0 9.55 16.0 0.0 0
36.50 P1425P36.5 7.90 -1.20 8.95 663.0 10.00 555.0 10.0 326
37.00 P1419P37 10.93 1.33 9.90 112.0 10.05 102.0 2.0 1,154
37.00 P1425P37 11.30 1.60 9.45 826.0 10.50 465.0 48.0 1,305
37.50 P1425P37.5 11.25 1.05 9.85 649.0 10.90 471.0 12.0 443
38.00 P1419P38 10.83 0.08 10.90 43.0 11.05 49.0 2.0 576
38.00 P1425P38 6.55 -4.10 10.40 728.0 11.55 453.0 8.0 357
38.50 P1425P38.5 8.45 -2.70 10.90 425.0 11.95 265.0 11.0 85
39.00 P1419P39 13.50 1.90 11.90 69.0 12.00 2.0 20.0 219
39.00 P1425P39 5.60 -5.15 11.15 780.0 13.40 981.0 3.0 355
39.50 P1425P39.5 5.25 -6.90 11.15 766.0 13.00 375.0 10.0 100
40.00 P1419P40 14.12 1.52 12.90 46.0 13.05 49.0 5.0 165
40.00 P1425P40 5.60 -7.00 12.15 456.0 13.45 253.0 20.0 62
40.50 P1425P40.5 10.10 -2.10 12.65 439.0 14.90 496.0 3.0 68
41.00 P1419P41 12.05 -1.45 13.75 1.0 14.20 1.0 4.0 54
41.00 P1425P41 6.35 -6.60 12.65 510.0 14.65 308.0 16.0 16
41.50 P1425P41.5 13.40 0.00 13.10 502.0 15.10 299.0 0.0 0
42.00 P1419P42 11.40 -3.10 14.70 1.0 15.20 1.0 1.0 28
42.00 P1425P42 7.15 -7.45 14.10 438.0 15.65 300.0 11.0 11
42.50 P1425P42.5 5.80 -8.65 14.05 508.0 16.05 222.0 10.0 10
43.00 P1419P43 7.95 -7.55 15.70 1.0 16.20 1.0 2.0 39
43.00 P1425P43 15.60 0.00 14.55 495.0 16.55 232.0 0.0 0
43.50 P1425P43.5 6.70 -8.65 15.80 370.0 17.10 229.0 10.0 10
44.00 P1419P44 7.15 -9.40 15.65 10.0 17.15 38.0 2.0 24
44.00 P1425P44 15.95 0.00 15.55 471.0 17.60 238.0 0.0 0
44.50 P1425P44.5 16.45 0.00 16.15 466.0 18.05 239.0 0.0 0
45.00 P1419P45 10.90 -6.65 16.35 10.0 18.15 33.0 1.0 3
45.00 P1425P45 17.55 0.00 16.55 496.0 18.75 349.0 0.0 0
46.00 P1419P46 11.00 -7.45 18.55 10.0 19.15 33.0 1.0 10
46.00 P1425P46 17.90 0.00 17.55 456.0 19.70 217.0 0.0 0
47.00 P1419P47 11.95 -7.55 19.70 1.0 20.20 1.0 3.0 12
47.00 P1425P47 19.55 0.00 18.50 459.0 20.70 214.0 0.0 0
48.00 P1419P48 20.45 0.00 20.55 10.0 21.15 38.0 0.0 0
48.00 P1425P48 19.70 0.00 19.50 493.0 21.65 251.0 0.0 0
49.00 P1419P49 21.45 0.00 20.35 10.0 22.15 33.0 0.0 0
50.00 P1419P50 10.40 -12.00 21.35 10.0 23.15 33.0 4.0 4
Trading Center