Pandora Media Inc $24.54

down -0.58


1/8/2014 04:00 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Last Trade: 24.54
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.58 (-2.31 %)
Prev Close: 25.12
Open: 25.06
Bid: 24.55
Ask: 24.56
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 396%
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 P1416H18 7.00 0.00 6.50 910.0 6.65 94.0 0.0 0
18.50 P1429H18.5 6.25 0.00 5.70 630.0 7.10 620.0 0.0 0
19.00 P1408H19 5.80 0.00 5.10 1796.0 6.15 1622.0 16.0 21
19.00 P1416H19 6.00 0.00 5.55 529.0 5.75 426.0 0.0 0
19.00 P1429H19 5.75 0.00 5.50 645.0 5.90 564.0 0.0 0
19.50 P1408H19.5 0.00 0.00 4.60 476.0 5.65 852.0 0.0 0
19.50 P1429H19.5 6.25 0.95 4.75 650.0 6.15 620.0 1.0 1
20.00 P1408H20 4.65 0.00 4.10 1812.0 5.55 1443.0 0.0 0
20.00 P1416H20 5.19 0.00 4.55 766.0 4.70 65.0 5.0 30
20.00 P1422H20 5.25 0.50 4.25 570.0 5.15 516.0 7.0 7
20.00 P1429H20 4.80 0.00 4.30 666.0 5.05 570.0 0.0 0
20.50 P1408H20.5 4.20 0.00 3.60 488.0 4.65 496.0 0.0 0
20.50 P1429H20.5 4.40 0.00 3.90 979.0 5.20 743.0 0.0 0
21.00 P1408H21 3.75 0.00 3.15 949.0 3.95 1043.0 0.0 0
21.00 P1416H21 4.50 0.00 3.60 915.0 3.80 159.0 16.0 33
21.00 P1422H21 3.85 0.00 3.35 1224.0 3.95 724.0 0.0 0
21.00 P1429H21 4.25 0.30 3.45 1162.0 4.15 899.0 3.0 3
21.50 P1408H21.5 3.20 0.00 2.67 1139.0 3.30 653.0 0.0 0
21.50 P1416H21.5 3.20 -0.40 3.15 1400.0 3.35 908.0 16.0 0
21.50 P1429H21.5 3.50 0.00 3.05 1109.0 3.65 636.0 0.0 0
22.00 P1408H22 2.35 -0.41 2.23 2023.0 2.83 929.0 1.0 5
22.00 P1416H22 2.50 -0.65 2.79 359.0 2.92 1070.0 10.0 9
22.00 P1422H22 3.26 0.00 2.88 108.0 3.05 751.0 20.0 20
22.00 P1429H22 3.10 0.00 2.97 1019.0 3.25 608.0 0.0 0
22.50 P1408H22.5 2.29 0.00 2.04 1623.0 2.37 1478.0 0.0 0
22.50 P1416H22.5 2.96 0.12 2.38 602.0 2.45 226.0 16.0 1
22.50 P1429H22.5 4.65 1.66 2.61 957.0 2.85 1099.0 5.0 5
23.00 P1408H23 1.50 -0.45 1.65 1771.0 1.82 83.0 63.0 0
23.00 P1416H23 1.85 -0.35 1.99 157.0 2.06 47.0 10.0 114
23.00 P1422H23 2.46 0.00 2.14 77.0 2.22 46.0 20.0 20
23.00 P1429H23 2.68 0.00 2.27 882.0 2.51 1136.0 1.0 20
23.50 P1408H23.5 1.20 -0.32 1.35 54.0 1.44 237.0 10.0 0
23.50 P1416H23.5 1.43 -0.51 1.61 410.0 1.70 32.0 17.0 43
23.50 P1422H23.5 3.85 1.66 1.85 47.0 1.95 743.0 6.0 6
23.50 P1429H23.5 2.27 0.00 1.96 708.0 2.16 1194.0 0.0 0
24.00 P1408H24 0.86 -0.59 1.02 49.0 1.10 328.0 15.0 19
24.00 P1416H24 1.25 -0.45 1.33 383.0 1.38 48.0 18.0 1,074
24.00 P1422H24 1.43 -0.31 1.55 73.0 1.62 194.0 3.0 2
24.00 P1429H24 2.04 0.07 1.68 410.0 1.80 87.0 20.0 30
24.50 P1408H24.5 0.78 -0.38 0.73 4.0 0.77 69.0 24.0 39
24.50 P1416H24.5 1.05 -0.35 1.07 107.0 1.12 361.0 61.0 91
24.50 P1422H24.5 1.79 0.22 1.29 75.0 1.35 378.0 4.0 11
24.50 P1429H24.5 2.25 0.56 1.45 75.0 1.58 372.0 10.0 34
25.00 P1408H25 0.55 -0.31 0.51 55.0 0.54 72.0 152.0 263
25.00 P1416H25 0.76 -0.33 0.84 172.0 0.91 1746.0 106.0 1,095
25.00 P1422H25 1.45 0.00 1.05 411.0 1.12 264.0 26.0 88
25.00 P1429H25 1.15 -0.40 1.22 63.0 1.28 388.0 8.0 35
25.50 P1408H25.5 0.40 -0.20 0.36 5.0 0.38 23.0 82.0 133
25.50 P1416H25.5 0.65 -0.24 0.66 235.0 0.70 495.0 76.0 745
25.50 P1422H25.5 1.40 0.31 0.86 309.0 0.92 358.0 15.0 219
25.50 P1429H25.5 1.34 0.00 1.04 10.0 1.13 1732.0 25.0 85
26.00 P1408H26 0.24 -0.19 0.24 8.0 0.26 87.0 133.0 680
26.00 P1416H26 0.55 -0.14 0.51 590.0 0.55 324.0 78.0 3,572
26.00 P1422H26 0.96 0.00 0.69 320.0 0.79 1429.0 227.0 360
26.00 P1429H26 1.60 0.53 0.86 167.0 0.96 1528.0 1.0 27
26.50 P1408H26.5 0.16 -0.12 0.15 273.0 0.17 10.0 38.0 169
26.50 P1416H26.5 0.35 -0.19 0.39 949.0 0.43 621.0 42.0 326
26.50 P1422H26.5 0.81 0.00 0.56 393.0 0.64 1409.0 2.0 85
26.50 P1429H26.5 1.00 0.12 0.70 240.0 0.80 1870.0 90.0 35
27.00 P1408H27 0.11 -0.09 0.10 34.0 0.12 5.0 93.0 429
27.00 P1416H27 0.30 -0.14 0.29 1010.0 0.33 740.0 40.0 1,424
27.00 P1422H27 0.73 0.14 0.44 304.0 0.49 314.0 1.0 91
27.00 P1429H27 1.00 0.26 0.58 210.0 0.63 53.0 14.0 245
27.50 P1408H27.5 0.15 0.00 0.08 10.0 0.14 370.0 50.0 225
27.50 P1416H27.5 0.24 -0.11 0.23 1147.0 0.25 23.0 12.0 282
27.50 P1422H27.5 0.58 0.10 0.35 413.0 0.39 31.0 8.0 8
27.50 P1429H27.5 0.84 0.21 0.49 27.0 0.52 36.0 18.0 40
28.00 P1408H28 0.22 0.13 0.05 10.0 0.13 810.0 72.0 307
28.00 P1416H28 0.17 -0.10 0.17 1411.0 0.20 66.0 17.0 2,246
28.00 P1422H28 0.30 -0.04 0.28 520.0 0.32 30.0 12.0 258
28.00 P1429H28 0.43 -0.11 0.40 15.0 0.44 31.0 8.0 184
28.50 P1408H28.5 0.15 0.10 0.04 18.0 0.10 534.0 250.0 397
28.50 P1416H28.5 0.17 -0.03 0.13 299.0 0.17 538.0 10.0 1,082
28.50 P1422H28.5 0.35 0.03 0.23 107.0 0.26 40.0 3.0 87
28.50 P1429H28.5 0.46 0.00 0.33 14.0 0.36 5.0 15.0 81
29.00 P1408H29 0.05 0.00 0.02 46.0 0.09 1198.0 11.0 58
29.00 P1416H29 0.13 -0.04 0.10 1328.0 0.14 642.0 23.0 4,343
29.00 P1422H29 0.42 0.17 0.17 877.0 0.28 1791.0 5.0 33
29.00 P1429H29 0.50 0.13 0.27 10.0 0.30 5.0 2.0 26
29.50 P1408H29.5 0.05 0.00 0.01 72.0 0.12 1071.0 4.0 125
29.50 P1416H29.5 0.17 0.07 0.08 106.0 0.11 150.0 458.0 649
29.50 P1422H29.5 1.73 1.54 0.14 507.0 0.24 1076.0 23.0 23
29.50 P1429H29.5 0.34 0.05 0.22 18.0 0.25 17.0 62.0 82
30.00 P1408H30 0.04 0.03 0.01 21.0 0.07 1210.0 1.0 136
30.00 P1416H30 0.08 -0.03 0.06 1025.0 0.10 245.0 36.0 1,583
30.00 P1422H30 0.19 0.07 0.11 380.0 0.21 935.0 2.0 166
30.00 P1429H30 0.22 -0.01 0.18 458.0 0.28 1662.0 2.0 63
30.50 P1408H30.5 0.03 0.00 0.01 22.0 0.06 96.0 5.0 52
30.50 P1416H30.5 0.12 0.06 0.05 1471.0 0.09 841.0 1.0 45
30.50 P1422H30.5 0.75 0.65 0.09 225.0 0.17 866.0 14.0 21
30.50 P1429H30.5 0.18 -0.01 0.14 720.0 0.26 993.0 10.0 10
31.00 P1408H31 0.14 0.07 0.03 1.0 0.06 495.0 4.0 83
31.00 P1416H31 0.07 0.00 0.05 48.0 0.08 616.0 5.0 612
31.00 P1422H31 0.16 0.08 0.07 197.0 0.14 971.0 2.0 28
31.00 P1429H31 0.19 0.00 0.12 290.0 0.19 860.0 2.0 4
31.50 P1408H31.5 0.03 -0.02 0.03 1.0 0.13 598.0 1.0 1
31.50 P1422H31.5 0.10 0.04 0.05 344.0 0.12 701.0 6.0 7
31.50 P1429H31.5 0.66 0.55 0.09 586.0 0.18 885.0 2.0 2
32.00 P1408H32 0.03 -0.02 0.03 1.0 0.13 607.0 2.0 22
32.00 P1416H32 0.06 0.00 0.02 1572.0 0.07 472.0 2.0 828
32.00 P1422H32 0.10 0.05 0.03 638.0 0.13 884.0 2.0 18
32.00 P1429H32 0.11 0.03 0.06 704.0 0.15 779.0 2.0 2
32.50 P1408H32.5 0.05 -0.05 0.01 1.0 0.05 267.0 5.0 7
32.50 P1422H32.5 0.02 0.00 0.02 666.0 0.13 1288.0 0.0 0
32.50 P1429H32.5 0.12 0.06 0.05 681.0 0.14 783.0 1.0 1
33.00 P1408H33 0.03 -0.01 0.43 12.0 0.12 471.0 2.0 51
33.00 P1416H33 0.04 0.00 0.01 1519.0 0.06 681.0 7.0 3,110
33.00 P1422H33 0.06 0.04 0.02 133.0 0.08 552.0 5.0 5
33.00 P1429H33 0.05 0.00 0.04 506.0 0.14 669.0 0.0 0
33.50 P1408H33.5 0.24 0.17 0.36 22.0 0.13 405.0 10.0 15
33.50 P1422H33.5 0.31 0.30 0.01 351.0 0.07 628.0 8.0 3
33.50 P1429H33.5 0.04 0.00 0.03 494.0 0.13 1248.0 0.0 0
34.00 P1408H34 0.32 0.28 0.29 25.0 0.06 326.0 37.0 47
34.00 P1416H34 0.05 0.00 0.01 1046.0 0.06 335.0 2.0 554
34.00 P1422H34 0.01 0.00 0.01 241.0 0.10 225.0 0.0 0
34.00 P1429H34 0.07 0.04 0.02 497.0 0.12 1287.0 2.0 2
34.50 P1408H34.5 0.12 0.00 0.14 2142.0 0.09 394.0 0.0 0
34.50 P1422H34.5 0.25 0.24 0.01 121.0 0.09 289.0 3.0 11
34.50 P1429H34.5 0.02 0.00 0.01 495.0 0.12 1008.0 0.0 0
35.00 P1408H35 0.04 -0.04 0.14 500.0 0.05 158.0 4.0 15
35.00 P1416H35 0.02 0.01 0.01 17.0 0.06 487.0 5.0 207
35.00 P1422H35 0.11 0.04 0.01 81.0 0.10 138.0 1.0 1
35.00 P1429H35 0.02 0.00 0.01 453.0 0.10 959.0 0.0 0
35.50 P1408H35.5 0.13 0.00 0.06 2022.0 0.12 423.0 0.0 0
35.50 P1422H35.5 0.11 0.00 0.01 403.0 0.09 232.0 0.0 0
36.00 P1408H36 0.50 0.42 0.05 368.0 0.12 434.0 4.0 4
36.00 P1416H36 0.01 -0.03 0.18 23.0 0.06 446.0 1.0 162
36.00 P1422H36 0.18 0.08 0.20 156.0 0.09 245.0 10.0 10
36.00 P1429H36 0.01 0.00 0.01 291.0 0.10 217.0 0.0 0
36.50 P1408H36.5 0.12 0.00 0.04 2091.0 0.12 422.0 0.0 0
36.50 P1422H36.5 0.10 0.00 0.11 332.0 0.09 126.0 0.0 0
37.00 P1408H37 0.12 0.00 0.03 2181.0 0.12 423.0 0.0 0
37.00 P1416H37 0.03 -0.01 0.09 1128.0 0.05 282.0 3.0 56
37.00 P1422H37 0.09 0.00 0.08 493.0 0.09 126.0 0.0 0
37.00 P1429H37 0.24 0.17 0.01 53.0 0.09 106.0 3.0 37
37.50 P1408H37.5 0.12 0.00 0.01 1927.0 0.12 426.0 0.0 0
37.50 P1422H37.5 0.09 0.00 0.06 401.0 0.08 116.0 0.0 0
38.00 P1408H38 0.12 0.00 0.01 1179.0 0.12 439.0 0.0 0
38.00 P1416H38 0.10 0.06 0.04 1076.0 0.04 31.0 40.0 68
38.00 P1422H38 0.09 0.00 0.05 398.0 0.07 163.0 0.0 0
38.50 P1408H38.5 0.12 0.00 0.01 533.0 0.12 395.0 0.0 0
38.50 P1422H38.5 0.09 0.00 0.04 346.0 0.07 185.0 0.0 0
39.00 P1408H39 0.12 0.00 0.01 11.0 0.12 398.0 0.0 0
39.00 P1416H39 0.05 0.01 0.02 2708.0 0.04 31.0 61.0 177
39.00 P1422H39 0.08 0.00 0.03 177.0 0.07 185.0 0.0 0
39.50 P1408H39.5 0.08 0.00 0.01 11.0 0.12 423.0 0.0 0
39.50 P1422H39.5 0.07 0.00 0.02 120.0 0.07 185.0 0.0 0
40.00 P1416H40 0.01 -0.03 0.01 424.0 0.01 21.0 16.0 53

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 P1416T18 0.03 0.02 0.01 905.0 0.05 1130.0 14.0 107
18.50 P1429T18.5 0.03 0.00 0.03 1056.0 0.12 193.0 0.0 0
19.00 P1408T19 0.06 0.05 0.01 19.0 0.13 154.0 5.0 5
19.00 P1416T19 0.03 0.02 0.01 1140.0 0.06 160.0 1.0 30
19.00 P1429T19 0.09 0.05 0.05 1661.0 0.15 389.0 10.0 12
19.50 P1408T19.5 0.00 0.00 0.01 10.0 0.13 118.0 0.0 0
19.50 P1429T19.5 0.06 0.00 0.07 1520.0 0.19 646.0 0.0 0
20.00 P1408T20 0.01 0.00 0.01 10.0 0.06 264.0 0.0 0
20.00 P1416T20 0.09 0.04 0.07 900.0 0.10 1173.0 8.0 499
20.00 P1422T20 0.12 0.08 0.07 1116.0 0.17 398.0 1.0 6
20.00 P1429T20 0.35 0.26 0.11 1673.0 0.24 875.0 1.0 1
20.50 P1408T20.5 0.00 0.00 0.01 867.0 0.06 356.0 0.0 0
20.50 P1429T20.5 0.26 0.14 0.23 506.0 0.30 949.0 1.0 3
21.00 P1408T21 0.04 0.01 0.04 131.0 0.07 218.0 53.0 20
21.00 P1416T21 0.11 0.03 0.11 1426.0 0.18 1366.0 1.0 371
21.00 P1422T21 0.20 0.10 0.21 201.0 0.24 25.0 3.0 4
21.00 P1429T21 0.25 0.02 0.31 21.0 0.39 556.0 2.0 5
21.50 P1408T21.5 0.08 0.06 0.06 103.0 0.08 42.0 12.0 6
21.50 P1416T21.5 0.19 0.10 0.18 3.0 0.19 25.0 5.0 24
21.50 P1429T21.5 0.43 0.15 0.39 32.0 0.49 615.0 10.0 9
22.00 P1408T22 0.08 0.00 0.06 1651.0 0.14 958.0 2.0 6
22.00 P1416T22 0.24 0.06 0.24 1514.0 0.27 324.0 52.0 804
22.00 P1422T22 0.45 0.17 0.37 136.0 0.41 171.0 11.0 137
22.00 P1429T22 0.55 0.18 0.50 10.0 0.59 798.0 3.0 38
22.50 P1408T22.5 0.16 0.09 0.12 1549.0 0.16 393.0 10.0 76
22.50 P1416T22.5 0.45 0.22 0.32 678.0 0.36 303.0 101.0 303
22.50 P1429T22.5 0.53 0.00 0.63 17.0 0.73 1045.0 67.0 77
23.00 P1408T23 0.20 0.05 0.20 74.0 0.22 36.0 85.0 23
23.00 P1416T23 0.44 0.14 0.43 1179.0 0.48 281.0 7.0 690
23.00 P1422T23 0.62 0.14 0.62 8.0 0.67 337.0 4.0 44
23.00 P1429T23 0.80 0.19 0.77 21.0 0.88 2149.0 2.0 27
23.50 P1408T23.5 0.31 0.08 0.31 10.0 0.33 21.0 107.0 232
23.50 P1416T23.5 0.65 0.17 0.58 488.0 0.63 200.0 6.0 172
23.50 P1422T23.5 0.58 -0.03 0.78 218.0 0.85 397.0 13.0 21
23.50 P1429T23.5 0.99 0.23 0.92 756.0 1.06 2280.0 10.0 11
24.00 P1408T24 0.51 0.14 0.46 30.0 0.49 73.0 24.0 120
24.00 P1416T24 0.77 0.13 0.76 1036.0 0.80 5.0 80.0 1,990
24.00 P1422T24 1.03 0.25 0.97 671.0 1.03 36.0 22.0 33
24.00 P1429T24 1.07 0.12 1.14 633.0 1.21 47.0 20.0 12
24.50 P1408T24.5 0.70 0.16 0.68 35.0 0.70 10.0 115.0 362
24.50 P1416T24.5 0.99 0.19 1.00 467.0 1.03 21.0 83.0 426
24.50 P1422T24.5 1.27 0.27 1.21 436.0 1.25 10.0 16.0 12
24.50 P1429T24.5 1.20 0.03 1.39 376.0 1.45 43.0 2.0 10
25.00 P1408T25 0.90 0.14 0.95 11.0 0.99 23.0 142.0 239
25.00 P1416T25 1.25 0.20 1.27 389.0 1.31 165.0 227.0 1,496
25.00 P1422T25 1.33 0.00 1.48 419.0 1.53 36.0 10.0 106
25.00 P1429T25 1.85 0.43 1.68 46.0 1.73 73.0 71.0 73
25.50 P1408T25.5 1.32 0.43 1.30 98.0 1.36 167.0 76.0 113
25.50 P1416T25.5 1.60 0.22 1.58 222.0 1.63 63.0 33.0 191
25.50 P1422T25.5 1.90 0.39 1.72 1207.0 1.88 198.0 1.0 43
25.50 P1429T25.5 1.76 0.00 1.88 797.0 2.03 53.0 40.0 28
26.00 P1408T26 1.68 0.20 1.65 103.0 1.71 43.0 123.0 82
26.00 P1416T26 1.94 0.32 1.93 237.0 1.98 71.0 48.0 1,017
26.00 P1422T26 1.34 -0.47 2.04 1099.0 2.18 79.0 1.0 184
26.00 P1429T26 1.51 -0.40 2.20 1443.0 2.39 1181.0 26.0 31
26.50 P1408T26.5 1.90 0.07 1.97 1609.0 2.23 1205.0 11.0 71
26.50 P1416T26.5 2.55 0.46 2.31 306.0 2.38 76.0 4.0 523
26.50 P1422T26.5 1.89 -0.26 2.48 59.0 2.57 1070.0 16.0 72
26.50 P1429T26.5 2.26 0.03 2.54 963.0 2.78 985.0 2.0 1
27.00 P1408T27 2.70 0.80 2.41 1493.0 2.74 680.0 2.0 31
27.00 P1416T27 3.02 0.76 2.72 4.0 2.77 26.0 27.0 644
27.00 P1422T27 2.85 0.20 2.88 57.0 2.96 213.0 4.0 17
27.00 P1429T27 3.06 0.50 2.91 1036.0 3.15 1088.0 1.0 4
27.50 P1408T27.5 3.36 1.20 2.87 1496.0 3.15 360.0 2.0 35
27.50 P1416T27.5 3.10 0.25 3.05 1122.0 3.20 89.0 10.0 119
27.50 P1422T27.5 2.22 -0.57 3.15 997.0 3.40 1130.0 1.0 30
27.50 P1429T27.5 2.84 -0.08 3.30 506.0 3.55 496.0 12.0 20
28.00 P1408T28 2.76 0.14 3.30 2045.0 4.00 947.0 21.0 146
28.00 P1416T28 2.87 -0.25 3.50 1261.0 3.70 222.0 17.0 789
28.00 P1422T28 3.45 0.00 3.60 719.0 3.95 1316.0 3.0 7
28.00 P1429T28 3.45 0.00 3.70 486.0 3.95 340.0 1.0 4
28.50 P1408T28.5 2.50 -0.45 3.45 1911.0 4.50 718.0 2.0 4
28.50 P1416T28.5 4.18 0.63 3.95 1267.0 4.20 380.0 5.0 236
28.50 P1422T28.5 3.30 0.00 4.00 1134.0 4.50 1298.0 0.0 0
28.50 P1429T28.5 2.04 -1.71 4.10 614.0 4.70 658.0 1.0 1
29.00 P1408T29 4.72 0.93 4.30 863.0 4.75 921.0 1.0 3
29.00 P1416T29 4.67 0.37 4.45 1225.0 4.65 332.0 9.0 384
29.00 P1422T29 4.13 0.08 4.45 979.0 5.10 1101.0 10.0 26
29.00 P1429T29 3.05 -0.85 4.55 420.0 5.15 646.0 13.0 19
29.50 P1408T29.5 4.93 0.23 4.80 1331.0 5.25 1366.0 42.0 62
29.50 P1416T29.5 4.60 0.15 4.90 1383.0 5.10 124.0 126.0 190
29.50 P1422T29.5 3.40 -0.70 4.60 734.0 5.55 726.0 35.0 34
29.50 P1429T29.5 4.39 0.34 4.35 1156.0 5.60 1120.0 2.0 20
30.00 P1408T30 4.20 -0.10 4.90 2008.0 5.95 1186.0 2.0 204
30.00 P1416T30 4.83 0.00 5.40 1250.0 5.60 356.0 20.0 299
30.00 P1422T30 4.86 0.31 5.05 513.0 6.05 467.0 6.0 9
30.00 P1429T30 3.90 -0.55 4.75 962.0 6.10 696.0 7.0 24
30.50 P1408T30.5 4.70 -0.30 5.40 1911.0 6.45 907.0 10.0 10
30.50 P1416T30.5 3.05 -2.35 5.80 1583.0 6.05 154.0 20.0 20
30.50 P1422T30.5 5.00 0.00 5.50 497.0 6.55 440.0 0.0 0
30.50 P1429T30.5 5.35 0.45 5.20 810.0 6.55 636.0 2.0 10
31.00 P1408T31 3.15 -2.15 5.90 2022.0 6.95 1006.0 20.0 20
31.00 P1416T31 5.20 -0.62 6.35 1470.0 6.60 217.0 3.0 88
31.00 P1422T31 5.52 0.07 5.95 988.0 7.00 554.0 10.0 10
31.00 P1429T31 5.35 0.00 5.55 636.0 7.05 590.0 0.0 0
31.50 P1408T31.5 5.65 0.00 6.00 941.0 7.45 1028.0 0.0 0
31.50 P1422T31.5 5.99 0.09 6.40 733.0 7.50 718.0 3.0 4
31.50 P1429T31.5 4.90 -0.95 6.15 735.0 7.55 607.0 5.0 5
32.00 P1408T32 6.15 0.00 6.50 1091.0 7.95 1092.0 0.0 0
32.00 P1416T32 6.70 0.00 7.35 1285.0 7.55 127.0 2.0 29
32.00 P1422T32 7.30 0.50 6.90 723.0 8.00 554.0 1.0 3
32.00 P1429T32 6.25 0.00 6.60 384.0 8.05 384.0 0.0 0
32.50 P1408T32.5 6.65 0.00 7.00 498.0 8.45 437.0 0.0 0
32.50 P1422T32.5 6.70 0.00 7.05 440.0 8.50 440.0 0.0 0
32.50 P1429T32.5 6.75 0.00 7.10 384.0 8.50 381.0 0.0 0
33.00 P1408T33 7.15 0.00 6.40 1170.0 9.05 333.0 0.0 0
33.00 P1416T33 8.40 0.60 8.35 1193.0 8.55 212.0 1.0 148
33.00 P1422T33 7.80 0.00 7.50 416.0 9.20 420.0 0.0 0
33.00 P1429T33 7.25 0.00 7.55 384.0 9.00 366.0 0.0 0
33.50 P1408T33.5 7.30 -0.35 7.95 1013.0 9.45 325.0 19.0 23
33.50 P1422T33.5 8.10 0.45 8.05 603.0 9.45 447.0 3.0 3
33.50 P1429T33.5 6.65 -1.05 8.05 768.0 9.50 696.0 9.0 9
34.00 P1408T34 6.30 -1.65 7.90 977.0 10.00 326.0 4.0 4
34.00 P1416T34 5.75 -3.05 9.35 1207.0 9.55 1001.0 4.0 11
34.00 P1422T34 8.15 0.00 8.50 837.0 9.95 797.0 0.0 0
34.00 P1429T34 8.20 0.00 8.55 523.0 9.95 512.0 0.0 0
34.50 P1408T34.5 6.75 -1.70 8.10 1025.0 10.45 323.0 5.0 5
34.50 P1422T34.5 8.65 0.00 9.00 771.0 10.45 847.0 0.0 0
34.50 P1429T34.5 8.70 0.00 9.05 635.0 10.65 653.0 0.0 0
35.00 P1408T35 8.95 0.00 8.40 942.0 10.95 318.0 0.0 0
35.00 P1416T35 10.59 0.99 10.35 1048.0 10.55 892.0 4.0 168
35.00 P1422T35 7.50 -1.65 9.50 771.0 10.95 843.0 25.0 25
35.00 P1429T35 9.15 0.00 8.50 635.0 11.10 642.0 0.0 0
35.50 P1408T35.5 8.65 0.00 8.90 957.0 11.90 312.0 0.0 0
35.50 P1422T35.5 9.65 0.00 10.00 748.0 11.70 722.0 0.0 0
36.00 P1408T36 10.05 0.00 10.20 706.0 11.90 239.0 2.0 2
36.00 P1416T36 10.80 -0.06 11.35 846.0 11.55 31.0 1.0 189
36.00 P1422T36 8.38 -1.92 10.80 902.0 11.95 910.0 1.0 14
36.00 P1429T36 10.15 0.00 10.45 635.0 11.95 568.0 0.0 0
36.50 P1408T36.5 8.10 -2.45 10.30 20.0 13.25 11.0 24.0 24
36.50 P1422T36.5 9.05 -1.60 11.00 802.0 12.45 808.0 2.0 2
37.00 P1408T37 10.10 0.00 10.15 11.0 13.75 11.0 0.0 0
37.00 P1416T37 9.25 -2.60 10.50 272.0 12.60 95.0 60.0 60
37.00 P1422T37 11.10 0.00 11.40 722.0 13.15 722.0 0.0 0
37.00 P1429T37 11.15 0.00 11.10 635.0 12.95 640.0 0.0 0
37.50 P1408T37.5 10.60 0.00 11.30 20.0 14.25 11.0 0.0 0
37.50 P1422T37.5 11.60 0.00 10.90 295.0 14.00 295.0 0.0 0
38.00 P1408T38 12.95 0.90 12.20 663.0 14.45 317.0 10.0 10
38.00 P1416T38 12.60 0.00 13.30 26.0 13.60 10.0 0.0 0
38.00 P1422T38 11.80 0.00 11.40 295.0 14.40 281.0 0.0 0
38.50 P1408T38.5 11.60 0.00 12.60 407.0 14.95 414.0 0.0 0
38.50 P1422T38.5 11.55 0.00 12.00 295.0 14.90 281.0 0.0 0
39.00 P1408T39 12.10 0.00 12.40 407.0 15.60 414.0 0.0 0
39.00 P1416T39 13.60 0.00 14.30 356.0 14.75 226.0 0.0 0
39.00 P1422T39 12.05 0.00 12.40 295.0 15.40 281.0 0.0 0
39.50 P1408T39.5 13.55 0.00 12.90 22.0 16.15 21.0 0.0 0
39.50 P1422T39.5 12.55 0.00 13.65 295.0 15.90 281.0 0.0 0
40.00 P1416T40 14.80 0.00 15.30 460.0 15.55 53.0 0.0 0
Trading Center