$22.71 -0.24 (-1.05%) Pandora Media Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 22.71
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.24 (-1.05%)
Prev Close: 22.95
Open: 23.20
Bid: 22.72
Ask: 22.73
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.50 P1424J14.5 8.15 0.00 8.15 115.0 9.25 751.0 0.0 0
15.00 P1424J15 7.65 0.00 7.65 233.0 8.35 574.0 0.0 0
15.50 P1424J15.5 7.15 0.00 7.15 156.0 7.85 1366.0 0.0 0
16.00 P1424J16 6.65 0.00 6.65 100.0 7.35 1317.0 0.0 0
16.00 P1431J16 6.65 0.00 6.65 62.0 7.75 333.0 0.0 0
16.50 P1424J16.5 6.15 0.00 6.15 140.0 6.85 541.0 0.0 0
17.00 P1424J17 5.65 0.00 5.65 120.0 6.35 1320.0 0.0 0
17.50 P1424J17.5 5.15 0.00 5.15 97.0 5.85 315.0 0.0 0
18.00 P1424J18 4.80 0.10 4.70 507.0 5.55 1339.0 3.0 151
18.00 P1431J18 4.75 0.00 4.75 67.0 5.55 574.0 0.0 0
18.50 P1424J18.5 4.20 0.00 4.20 230.0 4.85 562.0 0.0 0
18.50 P1431J18.5 4.40 0.15 4.30 31.0 5.10 711.0 37.0 37
19.00 P1424J19 2.90 -0.85 3.75 253.0 4.35 527.0 35.0 75
19.00 P1431J19 3.05 -0.80 3.85 122.0 4.55 1034.0 46.0 87
19.50 P1424J19.5 3.05 -0.25 3.30 701.0 3.85 1447.0 1.0 1
19.50 P1431J19.5 3.40 0.00 3.40 595.0 4.40 1427.0 0.0 0
20.00 P1424J20 3.34 0.00 2.90 351.0 3.30 1203.0 5.0 100
20.00 P1431J20 3.00 0.00 3.00 236.0 3.75 1490.0 0.0 0
20.50 P1424J20.5 1.88 -0.61 2.52 61.0 2.80 1038.0 5.0 14
20.50 P1431J20.5 2.63 0.00 2.63 24.0 3.35 1420.0 0.0 0
21.00 P1424J21 2.35 0.24 2.13 70.0 2.45 1334.0 4.0 100
21.00 P1431J21 2.38 0.00 2.26 146.0 2.64 1521.0 10.0 6
21.50 P1424J21.5 1.90 0.00 1.79 52.0 2.01 1354.0 8.0 127
21.50 P1431J21.5 1.28 -0.64 1.92 76.0 2.32 1631.0 5.0 34
22.00 P1424J22 1.55 0.00 1.45 262.0 1.60 1386.0 24.0 730
22.00 P1431J22 1.85 0.24 1.61 270.0 1.91 1619.0 10.0 472
22.50 P1424J22.5 1.25 0.00 1.16 341.0 1.27 84.0 75.0 430
22.50 P1431J22.5 1.46 0.00 1.33 97.0 1.54 1484.0 3.0 44
23.00 P1424J23 1.06 0.00 0.93 267.0 1.01 102.0 84.0 1,220
23.00 P1431J23 1.57 0.00 1.09 262.0 1.16 52.0 20.0 129
23.50 P1424J23.5 0.79 0.00 0.73 153.0 0.79 54.0 167.0 405
23.50 P1431J23.5 1.13 0.00 0.88 275.0 0.95 127.0 24.0 134
24.00 P1424J24 0.61 0.00 0.58 50.0 0.62 132.0 116.0 303
24.00 P1431J24 0.80 0.00 0.70 283.0 0.77 160.0 20.0 365
24.50 P1424J24.5 0.46 0.00 0.42 202.0 0.47 24.0 54.0 584
24.50 P1431J24.5 0.67 0.11 0.56 105.0 0.62 105.0 50.0 169
25.00 P1424J25 0.35 0.00 0.32 79.0 0.36 51.0 150.0 3,215
25.00 P1431J25 0.46 0.00 0.43 92.0 0.50 360.0 4.0 379
25.50 P1424J25.5 0.29 0.00 0.25 3.0 0.28 32.0 273.0 747
25.50 P1431J25.5 0.54 0.00 0.34 19.0 0.37 46.0 7.0 234
26.00 P1424J26 0.21 0.00 0.18 89.0 0.23 56.0 19.0 1,243
26.00 P1431J26 0.35 0.00 0.25 33.0 0.29 218.0 130.0 901
26.50 P1424J26.5 0.19 0.00 0.13 151.0 0.19 111.0 265.0 152
26.50 P1431J26.5 0.27 0.09 0.18 33.0 0.23 12.0 12.0 158
27.00 P1424J27 0.16 0.00 0.09 99.0 0.16 607.0 143.0 795
27.00 P1431J27 0.22 0.08 0.14 59.0 0.18 203.0 6.0 842
27.50 P1424J27.5 0.09 0.00 0.07 62.0 0.11 236.0 42.0 486
27.50 P1431J27.5 0.15 0.00 0.10 138.0 0.14 118.0 11.0 248
28.00 P1424J28 0.09 0.00 0.05 42.0 0.08 108.0 24.0 181
28.00 P1431J28 0.06 0.00 0.07 407.0 0.13 280.0 6.0 350
28.50 P1424J28.5 0.11 0.09 0.02 265.0 0.11 522.0 2.0 62
28.50 P1431J28.5 0.15 0.12 0.03 329.0 0.15 1524.0 5.0 50
29.00 P1424J29 0.03 0.02 0.01 310.0 0.13 984.0 106.0 180
29.00 P1431J29 0.17 0.15 0.02 100.0 0.12 1051.0 1.0 161
29.50 P1424J29.5 0.04 0.00 0.01 116.0 0.08 331.0 1.0 32
29.50 P1431J29.5 0.03 0.00 0.02 118.0 0.06 124.0 18.0 11
30.00 P1424J30 0.02 0.01 0.01 10.0 0.06 179.0 14.0 150
30.00 P1431J30 0.23 0.22 0.01 109.0 0.04 30.0 1.0 19
30.50 P1424J30.5 0.12 0.11 0.01 10.0 0.17 365.0 4.0 19
30.50 P1431J30.5 0.85 0.84 0.01 21.0 0.14 453.0 3.0 30
31.00 P1424J31 0.22 0.11 0.01 27.0 0.11 787.0 7.0 144
31.00 P1431J31 0.49 0.48 0.01 21.0 0.15 452.0 3.0 36
31.50 P1424J31.5 0.16 0.00 0.01 259.0 0.16 318.0 0.0 0
31.50 P1431J31.5 0.16 0.00 0.01 341.0 0.16 392.0 23.0 34
32.00 P1424J32 0.20 0.04 0.01 58.0 0.16 93.0 3.0 22
32.00 P1431J32 0.19 0.07 0.01 127.0 0.12 222.0 6.0 33
32.50 P1424J32.5 0.16 0.00 0.01 264.0 0.16 93.0 5.0 19
32.50 P1431J32.5 0.09 -0.06 0.01 65.0 0.15 61.0 5.0 25
33.00 P1424J33 0.15 0.00 0.01 91.0 0.15 288.0 0.0 0
33.00 P1431J33 0.13 -0.02 0.01 89.0 0.15 87.0 30.0 90
33.50 P1424J33.5 0.31 0.24 0.01 248.0 0.07 792.0 100.0 100
33.50 P1431J33.5 0.42 0.27 0.01 68.0 0.15 42.0 5.0 5
34.00 P1424J34 0.11 -0.05 0.01 447.0 0.16 118.0 5.0 19
34.00 P1431J34 0.05 -0.10 0.01 5.0 0.15 77.0 10.0 22
34.50 P1424J34.5 0.11 -0.05 0.01 431.0 0.16 62.0 4.0 4
34.50 P1431J34.5 0.47 0.32 0.01 18.0 0.15 77.0 40.0 40
35.00 P1424J35 0.15 0.00 0.01 256.0 0.15 183.0 0.0 0
35.00 P1431J35 0.03 -0.12 0.01 3.0 0.15 77.0 2.0 29
35.50 P1424J35.5 0.15 0.00 0.01 220.0 0.15 86.0 0.0 0
36.00 P1424J36 0.15 0.00 0.01 529.0 0.15 88.0 0.0 0
36.50 P1424J36.5 0.15 0.00 0.01 411.0 0.15 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 84.0 0.0 0
38.00 P1424J38 0.15 0.00 0.01 311.0 0.15 84.0 0.0 0
38.50 P1424J38.5 0.15 0.00 0.01 10.0 0.15 84.0 0.0 0
39.00 P1424J39 0.15 0.00 0.01 10.0 0.15 88.0 0.0 0
39.50 P1424J39.5 0.15 0.00 0.01 10.0 0.15 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 0.02 -0.03 0.01 528.0 0.05 27.0 50.0 50
15.00 P1424V15 0.14 0.00 0.02 547.0 0.14 115.0 0.0 0
15.50 P1424V15.5 0.14 0.00 0.01 678.0 0.14 212.0 0.0 0
16.00 P1424V16 0.02 -0.01 0.01 56.0 0.03 40.0 1.0 27
16.00 P1431V16 0.05 0.00 0.01 10.0 0.17 643.0 18.0 48
16.50 P1424V16.5 0.06 0.02 0.02 72.0 0.04 62.0 65.0 65
17.00 P1424V17 0.02 0.00 0.01 143.0 0.05 82.0 390.0 0
17.50 P1424V17.5 0.01 0.00 0.01 323.0 0.13 1064.0 0.0 0
18.00 P1424V18 0.40 0.38 0.02 461.0 0.23 1262.0 13.0 61
18.00 P1431V18 0.26 0.18 0.08 1217.0 0.19 1562.0 5.0 136
18.50 P1424V18.5 0.18 0.11 0.07 184.0 0.15 1155.0 20.0 20
18.50 P1431V18.5 0.08 0.00 0.08 1182.0 0.26 1416.0 0.0 0
19.00 P1424V19 0.14 0.00 0.09 400.0 0.14 16.0 241.0 336
19.00 P1431V19 0.20 0.00 0.18 146.0 0.22 183.0 7.0 51
19.50 P1424V19.5 0.14 0.00 0.15 5.0 0.19 33.0 1.0 24
19.50 P1431V19.5 0.46 0.25 0.21 1272.0 0.29 408.0 30.0 45
20.00 P1424V20 0.24 0.00 0.20 234.0 0.25 10.0 256.0 1,639
20.00 P1431V20 0.37 0.00 0.34 10.0 0.37 79.0 34.0 186
20.50 P1424V20.5 0.33 0.00 0.30 194.0 0.35 64.0 300.0 707
20.50 P1431V20.5 0.34 0.00 0.41 318.0 0.48 447.0 10.0 55
21.00 P1424V21 0.45 0.00 0.39 305.0 0.46 33.0 547.0 1,098
21.00 P1431V21 0.48 0.00 0.54 231.0 0.61 271.0 30.0 309
21.50 P1424V21.5 0.53 0.00 0.58 20.0 0.62 19.0 318.0 1,992
21.50 P1431V21.5 0.54 0.00 0.70 10.0 0.76 21.0 10.0 23
22.00 P1424V22 0.76 0.00 0.75 20.0 0.81 44.0 86.0 1,100
22.00 P1431V22 0.76 0.00 0.87 310.0 0.94 96.0 63.0 490
22.50 P1424V22.5 0.95 0.00 0.94 100.0 1.00 21.0 421.0 495
22.50 P1431V22.5 1.07 0.03 1.04 851.0 1.16 5.0 387.0 353
23.00 P1424V23 1.20 0.00 1.19 259.0 1.27 174.0 1516.0 1,652
23.00 P1431V23 1.40 0.00 1.36 10.0 1.41 21.0 24.0 286
23.50 P1424V23.5 1.17 0.00 1.48 278.0 1.56 140.0 124.0 313
23.50 P1431V23.5 1.28 0.00 1.65 79.0 1.72 203.0 7.0 102
24.00 P1424V24 1.67 0.00 1.83 57.0 1.89 132.0 21.0 287
24.00 P1431V24 1.64 0.00 1.93 233.0 2.06 716.0 12.0 187
24.50 P1424V24.5 2.25 0.07 2.17 111.0 2.26 111.0 2.0 293
24.50 P1431V24.5 1.85 0.00 2.30 47.0 2.37 113.0 50.0 128
25.00 P1424V25 2.20 0.00 2.57 40.0 2.65 93.0 16.0 189
25.00 P1431V25 2.85 0.27 2.58 1356.0 2.75 309.0 1.0 230
25.50 P1424V25.5 3.38 0.82 2.56 1563.0 3.10 37.0 2.0 336
25.50 P1431V25.5 3.25 0.20 3.05 114.0 3.15 103.0 34.0 82
26.00 P1424V26 3.45 0.72 2.73 1407.0 3.55 718.0 1.0 110
26.00 P1431V26 3.45 0.30 3.15 819.0 3.60 292.0 10.0 97
26.50 P1424V26.5 3.98 0.73 3.25 1553.0 4.00 1031.0 20.0 64
26.50 P1431V26.5 3.35 0.00 3.60 1462.0 4.05 687.0 6.0 59
27.00 P1424V27 5.62 2.12 3.50 935.0 4.45 39.0 1.0 51
27.00 P1431V27 5.50 1.90 3.60 1448.0 4.50 421.0 4.0 176
27.50 P1424V27.5 2.52 -1.43 3.95 984.0 5.00 232.0 18.0 69
27.50 P1431V27.5 2.72 -1.28 4.00 586.0 5.00 231.0 1.0 8
28.00 P1424V28 4.93 0.53 4.40 1011.0 5.45 203.0 2.0 2
28.00 P1431V28 4.60 0.15 4.45 945.0 5.45 163.0 50.0 51
28.50 P1424V28.5 2.91 -1.94 4.85 1044.0 5.90 180.0 13.0 46
28.50 P1431V28.5 6.52 1.62 4.90 955.0 5.95 184.0 1.0 11
29.00 P1424V29 8.45 3.10 5.35 1224.0 6.40 593.0 10.0 111
29.00 P1431V29 6.10 0.75 5.35 965.0 6.40 46.0 81.0 81
29.50 P1424V29.5 4.45 -1.35 5.80 982.0 6.90 242.0 4.0 76
29.50 P1431V29.5 6.25 0.40 5.85 564.0 6.90 147.0 2.0 32
30.00 P1424V30 6.61 0.00 6.30 970.0 7.40 192.0 6.0 6
30.00 P1431V30 7.00 0.70 6.30 965.0 7.40 115.0 8.0 44
30.50 P1424V30.5 4.25 -2.55 6.80 982.0 7.90 211.0 10.0 24
30.50 P1431V30.5 7.40 0.60 6.80 745.0 7.90 120.0 10.0 5
31.00 P1424V31 7.59 0.00 7.35 547.0 8.40 143.0 10.0 36
31.00 P1431V31 9.50 2.20 7.30 920.0 8.40 110.0 4.0 49
31.50 P1424V31.5 8.08 0.00 7.80 983.0 8.90 197.0 3.0 17
31.50 P1431V31.5 7.35 -0.45 7.80 688.0 8.90 110.0 17.0 17
32.00 P1424V32 5.40 -3.15 8.55 851.0 9.40 88.0 20.0 21
32.00 P1431V32 8.30 0.00 8.30 574.0 9.40 244.0 0.0 0
32.50 P1424V32.5 5.90 -2.90 8.80 802.0 9.90 49.0 3.0 3
32.50 P1431V32.5 7.65 -1.10 8.75 953.0 9.90 131.0 10.0 10
33.00 P1424V33 9.05 0.00 9.05 392.0 10.60 150.0 0.0 0
33.00 P1431V33 9.30 0.00 9.30 75.0 10.45 61.0 0.0 0
33.50 P1424V33.5 9.55 0.00 9.55 449.0 11.10 186.0 0.0 0
33.50 P1431V33.5 10.50 0.00 10.50 73.0 11.00 35.0 0.0 0
34.00 P1424V34 10.05 0.00 10.05 141.0 11.45 33.0 0.0 0
34.00 P1431V34 7.24 -2.81 10.05 129.0 11.50 124.0 8.0 8
34.50 P1424V34.5 10.50 0.00 10.50 141.0 11.95 33.0 0.0 0
34.50 P1431V34.5 10.60 0.00 10.60 168.0 11.95 34.0 0.0 0
35.00 P1424V35 11.00 0.00 11.00 141.0 12.45 33.0 0.0 0
35.00 P1431V35 9.40 -1.60 11.00 503.0 12.45 21.0 10.0 10
35.50 P1424V35.5 11.50 0.00 11.50 159.0 12.95 21.0 0.0 0
36.00 P1424V36 12.00 0.00 12.00 159.0 13.45 21.0 0.0 0
36.50 P1424V36.5 12.50 0.00 12.50 159.0 13.95 21.0 0.0 0
37.00 P1424V37 12.90 0.00 12.90 140.0 14.55 72.0 0.0 0
37.50 P1424V37.5 13.50 0.00 13.50 140.0 15.00 46.0 0.0 0
38.00 P1424V38 14.00 0.00 14.00 140.0 15.50 46.0 0.0 0
38.50 P1424V38.5 14.50 0.00 14.50 41.0 15.85 21.0 0.0 0
39.00 P1424V39 15.00 0.00 15.00 41.0 16.35 21.0 0.0 0
39.50 P1424V39.5 15.50 0.00 15.50 325.0 17.00 88.0 0.0 0