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 P1425D21 4.85 -0.85 6.00 217.0 6.95 457.0 189.0 191
23.00 P1425D23 4.05 0.00 4.45 229.0 4.65 898.0 10.0 72
24.00 P1425D24 4.00 0.55 3.65 111.0 3.95 1153.0 3.0 78
25.00 P1425D25 3.25 0.05 2.97 69.0 3.10 177.0 107.0 1,225
26.00 P1425D26 2.43 -0.28 2.40 8.0 2.45 21.0 108.0 486
27.00 P1425D27 1.90 -0.30 1.86 40.0 1.92 42.0 104.0 701
28.00 P1425D28 1.50 -0.22 1.42 31.0 1.48 86.0 99.0 621
29.00 P1425D29 1.07 -0.26 1.07 21.0 1.12 32.0 132.0 965
30.00 P1425D30 0.85 -0.20 0.78 2.0 0.85 139.0 229.0 459
31.00 P1425D31 0.60 -0.20 0.59 20.0 0.64 152.0 21.0 849
32.00 P1425D32 0.45 0.00 0.44 20.0 0.48 64.0 298.0 683
32.50 P1425D32.5 0.48 0.03 0.37 20.0 0.41 41.0 3.0 376
33.00 P1425D33 0.38 0.02 0.32 20.0 0.37 337.0 30.0 711
33.50 P1425D33.5 0.30 0.00 0.27 13.0 0.32 268.0 317.0 144
34.00 P1425D34 0.32 0.07 0.23 27.0 0.28 230.0 1.0 303
34.50 P1425D34.5 0.25 0.04 0.20 63.0 0.24 70.0 150.0 107
35.00 P1425D35 0.24 0.01 0.17 81.0 0.23 405.0 23.0 209
35.50 P1425D35.5 0.21 0.00 0.14 257.0 0.20 469.0 6.0 174
36.00 P1425D36 0.15 0.00 0.12 561.0 0.25 768.0 4.0 371
36.50 P1425D36.5 0.17 0.10 0.07 949.0 0.25 1144.0 3.0 304
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 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 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 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 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 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 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 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 P1425D45 0.07 -0.08 0.01 34.0 0.13 698.0 2.0 49
46.00 P1425D46 0.06 -0.07 0.01 34.0 0.13 577.0 10.0 10
47.00 P1425D47 0.07 -0.06 0.01 34.0 0.12 652.0 10.0 16
48.00 P1425D48 0.13 0.00 0.01 27.0 0.14 760.0 0.0 0

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 P1425P21 0.27 0.01 0.19 225.0 0.26 448.0 18.0 111
23.00 P1425P23 0.48 -0.04 0.46 55.0 0.50 33.0 49.0 320
24.00 P1425P24 0.72 -0.06 0.67 366.0 0.73 111.0 139.0 507
25.00 P1425P25 1.01 -0.06 0.98 34.0 1.03 25.0 344.0 4,574
26.00 P1425P26 1.39 -0.06 1.31 22.0 1.42 43.0 1597.0 523
27.00 P1425P27 1.91 -0.34 1.83 23.0 1.89 33.0 135.0 457
28.00 P1425P28 2.41 0.01 2.38 23.0 2.46 29.0 31.0 410
29.00 P1425P29 3.00 -0.03 3.00 271.0 3.10 21.0 22.0 827
30.00 P1425P30 3.45 -0.50 3.70 397.0 3.85 252.0 16.0 1,158
31.00 P1425P31 4.55 0.05 4.45 554.0 4.65 325.0 5.0 895
32.00 P1425P32 5.30 -0.20 5.35 73.0 5.50 196.0 6.0 1,034
32.50 P1425P32.5 6.45 0.00 5.80 10.0 5.95 260.0 16.0 465
33.00 P1425P33 6.37 -0.36 6.10 648.0 6.55 1135.0 2.0 135
33.50 P1425P33.5 8.25 1.80 6.45 938.0 7.05 1154.0 8.0 468
34.00 P1425P34 6.95 -0.42 6.90 970.0 7.50 1094.0 2.0 265
34.50 P1425P34.5 8.90 1.55 7.10 991.0 8.00 1067.0 85.0 324
35.00 P1425P35 9.00 0.00 7.55 748.0 8.45 636.0 8.0 181
35.50 P1425P35.5 4.55 -3.75 8.05 449.0 9.10 453.0 4.0 51
36.00 P1425P36 9.75 0.00 8.50 730.0 9.50 617.0 10.0 419
36.50 P1425P36.5 7.90 -1.20 8.95 663.0 10.00 555.0 10.0 326
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 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 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 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 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 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 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 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 P1425P45 17.55 0.00 16.55 496.0 18.75 349.0 0.0 0
46.00 P1425P46 17.90 0.00 17.55 456.0 19.70 217.0 0.0 0
47.00 P1425P47 19.55 0.00 18.50 459.0 20.70 214.0 0.0 0
48.00 P1425P48 19.70 0.00 19.50 493.0 21.65 251.0 0.0 0
Trading Center