$18.74 -0.49 (-2.55%) Pandora Media Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 18.74
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.49 (-2.55%)
Prev Close: 19.23
Open: 19.04
Bid: 18.73
Ask: 18.74
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 P1431J15.5 3.35 0.00 2.98 1557.0 3.30 55.0 0.0 0
16.00 P1431J16 2.89 0.00 2.50 670.0 2.79 83.0 0.0 0
16.50 P1431J16.5 2.42 0.00 2.00 434.0 2.29 56.0 0.0 0
17.00 P1431J17 1.94 0.00 1.50 443.0 1.80 157.0 0.0 0
17.50 P1431J17.5 1.97 0.00 1.02 1018.0 1.48 866.0 10.0 10
18.00 P1431J18 1.31 0.00 0.54 1904.0 0.81 91.0 10.0 10
18.50 P1431J18.5 0.40 -0.40 0.31 282.0 0.39 27.0 23.0 40
19.00 P1431J19 0.09 -0.35 0.09 148.0 0.12 85.0 830.0 260
19.50 P1431J19.5 0.03 -0.17 0.03 50.0 0.04 61.0 468.0 766
20.00 P1431J20 0.03 -0.05 0.01 35.0 0.05 185.0 227.0 928
20.50 P1431J20.5 0.04 0.00 0.04 1.0 0.01 99.0 31.0 1,979
21.00 P1431J21 0.01 -0.02 0.01 14.0 0.03 102.0 50.0 546
21.50 P1431J21.5 0.03 0.00 0.03 20.0 0.08 268.0 20.0 224
22.00 P1431J22 0.05 -0.05 0.02 31.0 0.08 747.0 52.0 521
22.50 P1431J22.5 0.07 -0.03 0.01 54.0 0.08 113.0 11.0 65
23.00 P1431J23 0.05 -0.04 0.01 176.0 0.08 153.0 38.0 158
23.50 P1431J23.5 0.01 0.00 0.01 5.0 0.08 355.0 5.0 238
24.00 P1431J24 0.03 -0.06 0.01 2.0 0.08 327.0 29.0 664
24.50 P1431J24.5 0.03 0.00 0.01 1.0 0.04 12.0 6.0 188
25.00 P1431J25 0.07 0.00 0.03 15.0 0.05 260.0 100.0 278
25.50 P1431J25.5 0.04 0.03 0.02 11.0 0.04 84.0 19.0 301
26.00 P1431J26 0.02 0.00 0.02 1.0 0.02 1.0 39.0 941
26.50 P1431J26.5 0.05 -0.04 0.05 1.0 0.08 360.0 24.0 336
27.00 P1431J27 0.03 -0.06 0.04 1.0 0.05 124.0 6.0 858
27.50 P1431J27.5 0.03 -0.06 0.14 93.0 0.08 341.0 12.0 247
28.00 P1431J28 0.05 0.00 0.02 1.0 0.08 367.0 100.0 367
28.50 P1431J28.5 0.15 0.06 0.06 121.0 0.08 98.0 5.0 50
29.00 P1431J29 0.17 0.08 0.01 504.0 0.08 670.0 1.0 161
29.50 P1431J29.5 0.10 0.01 0.01 48.0 0.08 667.0 503.0 508
30.00 P1431J30 0.09 0.04 0.01 1.0 0.02 4.0 197.0 211
30.50 P1431J30.5 0.85 0.76 0.01 3.0 0.08 105.0 3.0 30
31.00 P1431J31 0.49 0.40 0.01 3.0 0.08 108.0 3.0 36
31.50 P1431J31.5 0.16 0.07 0.01 10.0 0.08 96.0 23.0 34
32.00 P1431J32 0.19 0.10 0.01 127.0 0.08 107.0 6.0 33
32.50 P1431J32.5 0.09 0.00 0.01 65.0 0.08 108.0 5.0 25
33.00 P1431J33 0.13 0.04 0.01 89.0 0.08 96.0 30.0 90
33.50 P1431J33.5 0.42 0.33 0.01 68.0 0.08 98.0 5.0 5
34.00 P1431J34 0.05 -0.04 0.01 5.0 0.08 113.0 10.0 22
34.50 P1431J34.5 0.47 0.38 0.01 18.0 0.08 105.0 40.0 40
35.00 P1431J35 0.03 -0.06 0.01 3.0 0.08 99.0 2.0 29

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 P1431V15.5 0.07 0.00 0.03 11.0 0.07 163.0 0.0 0
16.00 P1431V16 0.04 -0.05 0.05 11.0 0.08 169.0 1.0 67
16.50 P1431V16.5 0.07 0.00 0.06 11.0 0.07 177.0 0.0 0
17.00 P1431V17 0.10 0.03 0.08 11.0 0.09 199.0 15.0 15
17.50 P1431V17.5 0.03 -0.04 0.01 76.0 0.10 574.0 11.0 21
18.00 P1431V18 0.05 -0.01 0.03 32.0 0.05 41.0 174.0 332
18.50 P1431V18.5 0.15 0.04 0.11 51.0 0.14 53.0 143.0 207
19.00 P1431V19 0.46 0.22 0.36 70.0 0.45 552.0 37.0 318
19.50 P1431V19.5 0.91 0.45 0.61 1374.0 0.90 222.0 45.0 238
20.00 P1431V20 1.41 0.71 1.24 238.0 1.51 1096.0 151.0 337
20.50 P1431V20.5 1.57 0.48 1.70 905.0 2.02 1584.0 77.0 237
21.00 P1431V21 2.30 0.40 2.04 1671.0 2.52 1142.0 5.0 504
21.50 P1431V21.5 2.87 1.11 2.68 374.0 3.05 749.0 9.0 1,874
22.00 P1431V22 3.40 0.63 3.00 828.0 3.55 545.0 6.0 342
22.50 P1431V22.5 2.70 -0.30 3.50 837.0 4.05 554.0 1.0 394
23.00 P1431V23 4.20 0.40 4.05 638.0 4.55 592.0 24.0 281
23.50 P1431V23.5 4.88 0.68 4.55 615.0 5.05 563.0 50.0 140
24.00 P1431V24 5.35 1.25 5.05 656.0 5.55 559.0 2.0 229
24.50 P1431V24.5 5.83 1.23 5.55 627.0 6.05 526.0 50.0 102
25.00 P1431V25 5.85 0.00 6.05 653.0 6.55 567.0 50.0 133
25.50 P1431V25.5 6.90 1.30 6.45 477.0 7.00 222.0 5.0 80
26.00 P1431V26 6.40 0.30 6.95 452.0 7.55 301.0 5.0 91
26.50 P1431V26.5 6.63 0.03 7.45 478.0 8.00 190.0 7.0 50
27.00 P1431V27 8.20 0.45 7.95 892.0 8.40 76.0 15.0 85
27.50 P1431V27.5 4.20 -3.05 8.45 336.0 9.05 232.0 22.0 30
28.00 P1431V28 4.65 -2.85 8.95 360.0 9.55 270.0 10.0 51
28.50 P1431V28.5 9.27 0.00 8.90 388.0 10.25 415.0 1.0 10
29.00 P1431V29 8.99 0.99 8.40 46.0 10.50 244.0 1.0 81
29.50 P1431V29.5 6.25 -2.35 10.30 324.0 11.15 75.0 2.0 30
30.00 P1431V30 10.60 1.50 10.50 347.0 11.50 59.0 20.0 44
30.50 P1431V30.5 7.40 -2.25 10.35 285.0 12.15 59.0 10.0 5
31.00 P1431V31 11.99 0.00 11.10 352.0 12.50 59.0 5.0 44
31.50 P1431V31.5 7.35 -3.30 12.30 208.0 13.05 60.0 17.0 17
32.00 P1431V32 11.15 0.00 11.60 127.0 14.85 21.0 0.0 0
32.50 P1431V32.5 7.65 -4.00 13.30 314.0 14.05 78.0 10.0 10
33.00 P1431V33 12.15 0.00 12.60 128.0 15.85 42.0 0.0 0
33.50 P1431V33.5 12.65 0.00 13.05 148.0 16.40 58.0 0.0 0
34.00 P1431V34 15.25 2.10 14.75 288.0 15.90 140.0 8.0 8
34.50 P1431V34.5 13.65 0.00 14.05 10.0 16.35 41.0 0.0 0
35.00 P1431V35 9.40 -4.75 15.45 253.0 17.35 75.0 10.0 10