$22.21 -0.34 (-1.51%) Pandora Media Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 22.21
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.34 (-1.51%)
Prev Close: 22.55
Open: 22.40
Bid: 22.21
Ask: 22.22
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 P1424J14.5 7.55 0.00 7.35 379.0 8.20 369.0 0.0 0
15.00 P1424J15 7.25 0.00 6.85 249.0 7.70 220.0 0.0 0
15.50 P1424J15.5 6.75 0.00 6.35 322.0 7.25 279.0 0.0 0
16.00 P1424J16 6.25 0.00 5.90 325.0 6.75 322.0 0.0 0
16.00 P1431J16 6.25 0.00 5.90 379.0 6.75 343.0 0.0 0
16.50 P1424J16.5 5.75 0.00 5.40 350.0 6.25 320.0 0.0 0
17.00 P1424J17 5.30 0.00 4.90 314.0 5.75 334.0 0.0 0
17.50 P1424J17.5 4.80 0.00 4.45 356.0 5.25 320.0 0.0 0
18.00 P1424J18 4.80 0.00 4.00 1549.0 4.55 1176.0 3.0 151
18.00 P1431J18 4.40 0.00 4.05 850.0 4.85 858.0 0.0 0
18.50 P1424J18.5 3.90 0.00 3.55 795.0 4.35 755.0 0.0 0
18.50 P1431J18.5 3.95 0.00 3.65 801.0 4.40 944.0 0.0 0
19.00 P1424J19 2.90 -0.45 3.15 1604.0 3.70 1136.0 35.0 75
19.00 P1431J19 3.05 -0.70 3.45 502.0 3.65 146.0 46.0 87
19.50 P1424J19.5 3.05 -0.05 3.00 105.0 3.10 41.0 1.0 0
19.50 P1431J19.5 3.20 0.00 3.00 654.0 3.25 179.0 0.0 0
20.00 P1424J20 2.64 -0.22 2.50 45.0 2.68 20.0 78.0 10
20.00 P1431J20 2.79 0.00 2.75 10.0 2.98 957.0 0.0 0
20.50 P1424J20.5 1.88 -0.55 2.15 1318.0 2.38 1090.0 5.0 14
20.50 P1431J20.5 2.48 0.00 2.38 5.0 2.48 228.0 0.0 0
21.00 P1424J21 2.02 -0.18 1.87 63.0 2.10 964.0 3.0 101
21.00 P1431J21 2.00 -0.25 2.04 39.0 2.25 720.0 5.0 6
21.50 P1424J21.5 1.50 -0.50 1.56 21.0 1.75 23.0 3.0 125
21.50 P1431J21.5 1.28 -0.62 1.68 872.0 1.83 362.0 5.0 34
22.00 P1424J22 1.28 -0.27 1.26 265.0 1.33 47.0 194.0 634
22.00 P1431J22 1.91 0.00 1.41 746.0 1.53 172.0 10.0 472
22.50 P1424J22.5 1.08 -0.16 1.03 212.0 1.09 126.0 204.0 241
22.50 P1431J22.5 1.25 -0.13 1.20 181.0 1.28 209.0 20.0 24
23.00 P1424J23 0.81 -0.22 0.81 532.0 0.88 125.0 236.0 825
23.00 P1431J23 1.06 -0.16 0.99 124.0 1.06 133.0 16.0 108
23.50 P1424J23.5 0.68 -0.15 0.64 371.0 0.70 58.0 131.0 271
23.50 P1431J23.5 0.81 -0.24 0.82 29.0 0.88 188.0 11.0 124
24.00 P1424J24 0.49 -0.21 0.48 746.0 0.55 248.0 33.0 197
24.00 P1431J24 0.83 0.00 0.66 25.0 0.70 10.0 15.0 345
24.50 P1424J24.5 0.38 -0.14 0.37 563.0 0.43 191.0 71.0 470
24.50 P1431J24.5 0.55 -0.07 0.52 415.0 0.58 205.0 14.0 117
25.00 P1424J25 0.28 -0.12 0.28 464.0 0.33 103.0 252.0 2,727
25.00 P1431J25 0.43 -0.18 0.42 49.0 0.46 128.0 38.0 339
25.50 P1424J25.5 0.21 -0.10 0.19 635.0 0.25 60.0 47.0 463
25.50 P1431J25.5 0.33 -0.27 0.32 273.0 0.37 90.0 14.0 217
26.00 P1424J26 0.19 -0.07 0.16 346.0 0.19 21.0 1005.0 1,756
26.00 P1431J26 0.42 0.11 0.21 622.0 0.32 676.0 15.0 904
26.50 P1424J26.5 0.13 -0.04 0.11 426.0 0.16 41.0 44.0 127
26.50 P1431J26.5 0.27 0.00 0.19 126.0 0.26 504.0 12.0 158
27.00 P1424J27 0.10 -0.05 0.06 39.0 0.10 13.0 2.0 739
27.00 P1431J27 0.19 -0.01 0.09 2249.0 0.21 311.0 1.0 837
27.50 P1424J27.5 0.05 -0.13 0.05 553.0 0.10 78.0 21.0 476
27.50 P1431J27.5 0.18 0.03 0.09 598.0 0.21 459.0 13.0 248
28.00 P1424J28 0.10 0.05 0.03 401.0 0.10 130.0 5.0 186
28.00 P1431J28 0.18 0.00 0.07 599.0 0.19 808.0 100.0 350
28.50 P1424J28.5 0.11 0.08 0.01 549.0 0.11 314.0 2.0 62
28.50 P1431J28.5 0.30 0.24 0.05 487.0 0.24 1696.0 2.0 50
29.00 P1424J29 0.03 0.00 0.01 129.0 0.14 1045.0 106.0 79
29.00 P1431J29 0.17 0.10 0.03 717.0 0.18 1307.0 1.0 161
29.50 P1424J29.5 0.12 0.10 0.01 1.0 0.11 759.0 10.0 32
29.50 P1431J29.5 0.39 0.34 0.02 1277.0 0.25 1490.0 1.0 11
30.00 P1424J30 0.02 -0.05 0.01 11.0 0.06 97.0 14.0 141
30.00 P1431J30 0.23 0.19 0.01 952.0 0.15 935.0 1.0 19
30.50 P1424J30.5 0.12 0.11 0.01 24.0 0.17 244.0 4.0 19
30.50 P1431J30.5 0.85 0.82 0.01 648.0 0.13 512.0 3.0 30
31.00 P1424J31 0.22 0.21 0.01 27.0 0.15 743.0 7.0 144
31.00 P1431J31 0.49 0.47 0.01 148.0 0.15 674.0 3.0 36
31.50 P1424J31.5 0.16 0.00 0.01 259.0 0.17 87.0 0.0 0
31.50 P1431J31.5 0.16 0.15 0.01 51.0 0.18 841.0 23.0 34
32.00 P1424J32 0.20 -0.08 0.01 58.0 0.17 52.0 3.0 22
32.00 P1431J32 0.19 0.18 0.01 27.0 0.14 696.0 6.0 33
32.50 P1424J32.5 0.16 -0.01 0.01 264.0 0.15 86.0 5.0 19
32.50 P1431J32.5 0.12 0.11 0.01 88.0 0.16 358.0 20.0 20
33.00 P1424J33 0.16 0.00 0.01 91.0 0.17 86.0 0.0 0
33.00 P1431J33 0.13 0.12 0.01 89.0 0.17 229.0 30.0 90
33.50 P1424J33.5 0.31 0.06 0.01 248.0 0.17 289.0 100.0 100
33.50 P1431J33.5 0.42 0.41 0.01 68.0 0.22 114.0 5.0 5
34.00 P1424J34 0.11 -0.05 0.01 447.0 0.16 49.0 5.0 19
34.00 P1431J34 0.05 0.04 0.01 5.0 0.18 226.0 10.0 22
34.50 P1424J34.5 0.11 -0.05 0.01 431.0 0.16 45.0 4.0 4
34.50 P1431J34.5 0.47 0.30 0.01 18.0 0.19 211.0 40.0 40
35.00 P1424J35 0.15 0.00 0.01 256.0 0.15 87.0 0.0 0
35.00 P1431J35 0.03 0.02 0.01 3.0 0.16 184.0 2.0 29
35.50 P1424J35.5 0.16 0.00 0.01 220.0 0.16 87.0 0.0 0
36.00 P1424J36 0.14 0.00 0.01 529.0 0.14 87.0 0.0 0
36.50 P1424J36.5 0.14 0.00 0.01 411.0 0.14 87.0 0.0 0
37.00 P1424J37 0.15 0.00 0.01 382.0 0.15 87.0 0.0 0
37.50 P1424J37.5 0.15 0.00 0.01 531.0 0.15 87.0 0.0 0
38.00 P1424J38 0.14 0.00 0.01 311.0 0.14 87.0 0.0 0
38.50 P1424J38.5 0.14 0.00 0.01 10.0 0.14 87.0 0.0 0
39.00 P1424J39 0.15 0.00 0.01 10.0 0.15 87.0 0.0 0
39.50 P1424J39.5 0.14 0.00 0.01 10.0 0.14 87.0 0.0 0

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 P1424V14.5 0.23 0.00 0.01 528.0 0.19 314.0 0.0 0
15.00 P1424V15 0.24 0.00 0.02 547.0 0.19 378.0 0.0 0
15.50 P1424V15.5 0.01 0.00 0.01 678.0 0.05 10.0 0.0 0
16.00 P1424V16 0.05 0.04 0.01 259.0 0.12 607.0 26.0 0
16.00 P1431V16 0.13 0.09 0.04 448.0 0.25 758.0 43.0 43
16.50 P1424V16.5 0.06 0.04 0.02 398.0 0.10 135.0 65.0 0
17.00 P1424V17 0.04 0.00 0.03 704.0 0.14 625.0 0.0 0
17.50 P1424V17.5 0.06 0.00 0.05 624.0 0.18 647.0 0.0 0
18.00 P1424V18 0.40 0.32 0.07 1210.0 0.23 1270.0 13.0 61
18.00 P1431V18 0.26 0.00 0.21 19.0 0.25 175.0 5.0 136
18.50 P1424V18.5 0.18 0.06 0.16 566.0 0.22 38.0 20.0 0
18.50 P1431V18.5 0.23 0.00 0.27 11.0 0.30 40.0 0.0 0
19.00 P1424V19 0.31 0.04 0.23 5.0 0.27 16.0 106.0 234
19.00 P1431V19 0.37 0.07 0.34 10.0 0.38 84.0 2.0 53
19.50 P1424V19.5 0.38 0.10 0.30 2.0 0.34 10.0 4.0 20
19.50 P1431V19.5 0.46 0.08 0.44 6.0 0.48 382.0 30.0 15
20.00 P1424V20 0.42 0.01 0.40 125.0 0.45 92.0 168.0 360
20.00 P1431V20 0.55 0.11 0.55 20.0 0.60 16.0 17.0 164
20.50 P1424V20.5 0.52 0.01 0.51 393.0 0.57 92.0 43.0 698
20.50 P1431V20.5 0.71 0.00 0.66 551.0 0.73 227.0 30.0 31
21.00 P1424V21 0.72 0.11 0.66 108.0 0.71 138.0 59.0 476
21.00 P1431V21 0.66 0.00 0.83 46.0 0.90 210.0 10.0 299
21.50 P1424V21.5 0.90 0.14 0.84 398.0 0.92 305.0 22.0 1,960
21.50 P1431V21.5 1.97 1.08 1.03 2.0 1.07 64.0 23.0 23
22.00 P1424V22 1.10 0.05 1.05 1.0 1.15 342.0 76.0 93
22.00 P1431V22 1.28 0.10 1.22 576.0 1.33 232.0 57.0 305
22.50 P1424V22.5 1.28 0.03 1.32 10.0 1.41 24.0 406.0 548
22.50 P1431V22.5 1.60 0.00 1.48 396.0 1.59 257.0 10.0 222
23.00 P1424V23 1.68 0.24 1.59 118.0 1.70 313.0 1.0 341
23.00 P1431V23 1.61 0.00 1.77 70.0 1.89 413.0 6.0 353
23.50 P1424V23.5 2.86 1.13 1.90 159.0 2.04 273.0 35.0 307
23.50 P1431V23.5 3.10 1.24 2.08 10.0 2.24 1248.0 24.0 101
24.00 P1424V24 2.01 0.00 2.27 87.0 2.39 213.0 40.0 287
24.00 P1431V24 3.35 1.22 2.43 15.0 2.61 1428.0 1.0 187
24.50 P1424V24.5 2.50 0.00 2.63 199.0 2.86 868.0 1.0 294
24.50 P1431V24.5 2.93 0.39 2.77 140.0 2.98 831.0 50.0 111
25.00 P1424V25 3.13 0.41 3.00 822.0 3.20 1024.0 3.0 189
25.00 P1431V25 3.70 0.85 3.15 585.0 3.35 727.0 10.0 230
25.50 P1424V25.5 3.38 0.00 3.15 1928.0 3.85 1589.0 2.0 336
25.50 P1431V25.5 3.25 0.00 3.55 684.0 3.70 213.0 34.0 82
26.00 P1424V26 3.50 0.00 3.55 1854.0 4.30 1551.0 6.0 111
26.00 P1431V26 3.45 -0.15 3.85 1520.0 4.40 1231.0 10.0 97
26.50 P1424V26.5 3.98 0.00 4.05 1306.0 4.80 907.0 20.0 64
26.50 P1431V26.5 4.08 0.00 4.45 388.0 4.80 1519.0 7.0 59
27.00 P1424V27 5.62 1.52 4.50 721.0 5.25 563.0 1.0 51
27.00 P1431V27 5.50 1.40 4.60 1692.0 5.30 1501.0 4.0 176
27.50 P1424V27.5 2.52 -2.18 4.95 711.0 5.75 544.0 18.0 69
27.50 P1431V27.5 2.72 -1.78 5.05 769.0 5.80 526.0 1.0 8
28.00 P1424V28 4.93 -0.12 5.40 843.0 6.20 526.0 2.0 2
28.00 P1431V28 4.60 -0.50 5.45 825.0 6.25 471.0 50.0 51
28.50 P1424V28.5 2.91 -2.69 5.90 883.0 6.70 492.0 13.0 46
28.50 P1431V28.5 6.52 0.97 5.95 843.0 6.75 471.0 1.0 11
29.00 P1424V29 8.45 2.45 6.40 1572.0 7.20 1365.0 10.0 111
29.00 P1431V29 6.10 0.05 6.40 636.0 7.25 520.0 81.0 81
29.50 P1424V29.5 4.45 -2.05 6.85 672.0 7.70 515.0 4.0 76
29.50 P1431V29.5 6.25 -0.25 6.90 877.0 7.70 491.0 2.0 32
30.00 P1424V30 5.47 -1.53 7.35 689.0 8.20 525.0 6.0 6
30.00 P1431V30 8.03 1.23 7.40 846.0 8.20 493.0 40.0 40
30.50 P1424V30.5 4.25 -3.20 7.85 633.0 8.70 487.0 10.0 24
30.50 P1431V30.5 7.40 -0.05 7.85 845.0 8.70 497.0 10.0 5
31.00 P1424V31 6.65 -1.30 8.65 314.0 9.10 475.0 10.0 36
31.00 P1431V31 9.50 1.55 8.35 846.0 9.20 486.0 4.0 49
31.50 P1424V31.5 6.72 -1.83 8.85 598.0 9.70 500.0 3.0 17
31.50 P1431V31.5 7.35 -1.20 8.80 167.0 9.75 509.0 17.0 17
32.00 P1424V32 5.40 -3.65 9.35 693.0 10.40 550.0 20.0 21
32.00 P1431V32 8.95 0.00 9.35 481.0 10.25 480.0 0.0 0
32.50 P1424V32.5 5.90 -3.65 9.65 140.0 10.65 116.0 3.0 3
32.50 P1431V32.5 7.65 -1.90 9.85 360.0 11.05 366.0 10.0 10
33.00 P1424V33 9.70 0.00 10.05 140.0 11.65 140.0 0.0 0
33.00 P1431V33 9.95 0.00 10.20 506.0 11.25 480.0 0.0 0
33.50 P1424V33.5 10.10 0.00 10.05 428.0 11.85 141.0 0.0 0
33.50 P1431V33.5 10.55 0.00 10.70 474.0 11.75 480.0 0.0 0
34.00 P1424V34 10.60 0.00 10.30 379.0 12.35 121.0 0.0 0
34.00 P1431V34 7.24 -3.81 11.20 678.0 12.35 505.0 8.0 8
34.50 P1424V34.5 11.45 0.00 11.05 140.0 12.85 140.0 0.0 0
34.50 P1431V34.5 11.55 0.00 11.70 140.0 12.75 140.0 0.0 0
35.00 P1424V35 12.05 0.00 11.30 165.0 13.40 165.0 0.0 0
35.00 P1431V35 9.40 -2.65 12.20 379.0 13.35 23.0 10.0 10
35.50 P1424V35.5 12.55 0.00 11.80 444.0 13.85 141.0 0.0 0
36.00 P1424V36 12.95 0.00 12.30 360.0 14.35 141.0 0.0 0
36.50 P1424V36.5 13.10 0.00 12.80 357.0 14.90 134.0 0.0 0
37.00 P1424V37 13.30 0.00 13.30 432.0 15.40 141.0 0.0 0
37.50 P1424V37.5 14.55 0.00 13.80 140.0 15.90 140.0 0.0 0
38.00 P1424V38 14.40 0.00 14.35 225.0 16.60 60.0 0.0 0
38.50 P1424V38.5 15.05 0.00 14.90 339.0 17.50 165.0 0.0 0
39.00 P1424V39 15.40 0.00 15.20 351.0 18.25 140.0 0.0 0
39.50 P1424V39.5 16.55 0.00 16.20 231.0 18.05 66.0 0.0 0