$19.68 +0.37 (1.92%) Pandora Media Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 19.68
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.37 (1.92%)
Prev Close: 19.31
Open: 19.31
Bid: 19.60
Ask: 19.69
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 P1428K11 7.15 0.00 8.00 670.0 9.00 40.0 0.0 0
11.50 P1428K11.5 8.85 2.20 6.45 140.0 9.70 140.0 9.0 9
12.00 P1428K12 7.90 1.65 7.00 720.0 9.45 31.0 32.0 44
12.50 P1428K12.5 7.40 1.65 6.50 828.0 9.00 61.0 34.0 34
13.00 P1428K13 6.90 1.65 6.00 715.0 6.80 193.0 68.0 68
13.50 P1428K13.5 4.75 0.00 4.45 360.0 7.80 140.0 0.0 0
14.00 P1428K14 6.30 2.15 4.90 278.0 5.80 60.0 15.0 15
14.50 P1428K14.5 3.75 0.00 4.50 480.0 5.50 296.0 0.0 0
15.00 P1428K15 7.00 3.75 4.00 1809.0 4.90 1196.0 141.0 141
15.50 P1428K15.5 2.76 0.00 3.50 645.0 4.50 689.0 0.0 0
16.00 P1428K16 2.27 0.00 3.00 1163.0 4.00 60.0 0.0 0
16.50 P1428K16.5 6.05 4.26 2.65 931.0 3.45 721.0 10.0 11
17.00 P1428K17 1.41 0.00 2.00 1597.0 2.91 847.0 10.0 35
17.50 P1428K17.5 3.25 2.40 1.58 1590.0 2.39 771.0 33.0 33
18.00 P1428K18 1.15 0.00 1.09 1653.0 1.89 1011.0 21.0 50
18.50 P1428K18.5 1.13 0.31 1.13 120.0 1.19 47.0 221.0 200
19.00 P1428K19 0.67 0.34 0.62 583.0 0.80 775.0 43.0 405
19.50 P1428K19.5 0.27 0.11 0.25 248.0 0.31 104.0 82.0 395
20.00 P1428K20 0.07 0.03 0.06 341.0 0.11 779.0 211.0 632
20.50 P1428K20.5 0.03 0.00 0.03 25.0 0.12 796.0 50.0 733
21.00 P1428K21 0.02 0.00 0.02 15.0 0.07 738.0 15.0 342
21.50 P1428K21.5 0.03 -0.02 0.01 209.0 0.05 228.0 8.0 269
22.00 P1428K22 0.05 0.01 0.02 7.0 0.05 321.0 4.0 240
22.50 P1428K22.5 0.21 0.13 0.01 108.0 0.07 365.0 15.0 276
23.00 P1428K23 0.05 -0.03 0.01 31.0 0.07 736.0 1.0 624
23.50 P1428K23.5 1.75 1.67 0.01 602.0 0.07 141.0 10.0 10
24.00 P1428K24 0.08 0.00 0.01 79.0 0.07 140.0 5.0 30
24.50 P1428K24.5 0.08 0.00 0.01 40.0 0.07 145.0 35.0 71
25.00 P1428K25 0.09 0.04 0.01 434.0 0.07 114.0 19.0 19
25.50 P1428K25.5 0.02 -0.06 0.01 194.0 0.07 114.0 16.0 8
26.00 P1428K26 0.06 -0.02 0.01 75.0 0.07 108.0 1.0 5
26.50 P1428K26.5 0.65 0.57 0.01 22.0 0.07 115.0 1.0 1
27.00 P1428K27 0.04 -0.04 0.01 21.0 0.07 114.0 10.0 10
27.50 P1428K27.5 0.04 -0.04 0.01 104.0 0.07 114.0 24.0 24
28.00 P1428K28 0.09 0.01 0.01 98.0 0.07 121.0 4.0 4
28.50 P1428K28.5 0.39 0.31 0.01 87.0 0.07 113.0 7.0 5
29.00 P1428K29 0.08 0.00 0.01 28.0 0.07 113.0 0.0 0
29.50 P1428K29.5 0.08 0.00 0.01 68.0 0.07 102.0 0.0 0
30.00 P1428K30 0.06 0.00 0.01 51.0 0.06 87.0 0.0 0
30.50 P1428K30.5 0.08 0.00 0.01 13.0 0.07 102.0 0.0 0
31.00 P1428K31 0.08 0.00 0.08 312.0 0.07 112.0 0.0 0
31.50 P1428K31.5 0.08 0.00 0.06 431.0 0.07 104.0 0.0 0
32.00 P1428K32 0.08 0.00 0.05 274.0 0.07 111.0 0.0 0
32.50 P1428K32.5 0.08 0.00 0.03 310.0 0.07 55.0 0.0 0
33.00 P1428K33 0.08 0.00 0.03 11.0 0.07 55.0 0.0 0

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 P1428W11 0.08 0.00 0.00 0.0 0.07 70.0 0.0 0
11.50 P1428W11.5 0.08 0.00 0.00 0.0 0.07 71.0 0.0 0
12.00 P1428W12 0.08 0.00 0.01 30.0 0.07 71.0 0.0 0
12.50 P1428W12.5 0.08 0.00 0.01 11.0 0.07 71.0 0.0 0
13.00 P1428W13 0.08 0.00 0.01 6.0 0.08 70.0 0.0 0
13.50 P1428W13.5 0.08 0.00 0.01 3.0 0.07 71.0 0.0 0
14.00 P1428W14 0.08 0.00 0.01 11.0 0.07 97.0 0.0 0
14.50 P1428W14.5 0.08 0.00 0.01 35.0 0.07 71.0 0.0 0
15.00 P1428W15 0.02 0.00 0.01 122.0 0.07 87.0 0.0 0
15.50 P1428W15.5 0.10 0.01 0.01 313.0 0.07 96.0 3.0 3
16.00 P1428W16 0.14 0.07 0.01 526.0 0.08 105.0 10.0 10
16.50 P1428W16.5 0.15 0.08 0.01 625.0 0.08 138.0 2.0 33
17.00 P1428W17 0.04 0.00 0.01 12.0 0.08 130.0 20.0 32
17.50 P1428W17.5 0.04 0.00 0.01 58.0 0.02 1.0 268.0 474
18.00 P1428W18 0.02 -0.02 0.01 21.0 0.02 20.0 8.0 492
18.50 P1428W18.5 0.04 -0.16 0.01 67.0 0.04 234.0 8.0 287
19.00 P1428W19 0.03 -0.17 0.01 546.0 0.07 1227.0 133.0 407
19.50 P1428W19.5 0.14 -0.37 0.10 236.0 0.14 177.0 122.0 219
20.00 P1428W20 0.45 -1.00 0.38 216.0 0.45 71.0 27.0 242
20.50 P1428W20.5 0.86 -0.87 0.77 1009.0 0.93 583.0 26.0 25
21.00 P1428W21 1.75 0.12 1.15 1628.0 1.42 107.0 2.0 85
21.50 P1428W21.5 1.70 -0.44 1.63 1576.0 1.91 103.0 15.0 30
22.00 P1428W22 2.25 -0.36 2.14 2225.0 2.42 397.0 25.0 19
22.50 P1428W22.5 2.53 -0.57 2.62 1281.0 2.92 30.0 20.0 61
23.00 P1428W23 2.62 -1.03 3.10 706.0 4.25 10.0 20.0 39
23.50 P1428W23.5 3.80 -0.30 3.05 287.0 3.95 60.0 1.0 11
24.00 P1428W24 4.31 -0.69 4.25 1082.0 4.45 580.0 14.0 607
24.50 P1428W24.5 4.75 -0.35 4.55 30.0 4.95 47.0 1.0 36
25.00 P1428W25 5.20 -0.40 5.10 120.0 5.45 47.0 5.0 30
25.50 P1428W25.5 6.25 0.20 5.05 255.0 6.60 308.0 5.0 12
26.00 P1428W26 8.05 1.55 5.55 281.0 6.65 134.0 2.0 5
26.50 P1428W26.5 6.70 0.00 6.05 140.0 7.60 140.0 0.0 0
27.00 P1428W27 6.45 0.00 6.55 140.0 8.10 140.0 0.0 0
27.50 P1428W27.5 7.10 0.00 6.30 140.0 7.95 45.0 0.0 0
28.00 P1428W28 9.26 0.00 6.80 140.0 8.45 45.0 2.0 2
28.50 P1428W28.5 8.28 0.28 8.40 140.0 8.95 20.0 1.0 1
29.00 P1428W29 8.60 0.00 8.90 140.0 9.45 45.0 0.0 0
29.50 P1428W29.5 8.70 0.00 9.40 210.0 9.95 45.0 0.0 0
30.00 P1428W30 9.20 0.00 8.80 140.0 10.45 30.0 0.0 0
30.50 P1428W30.5 9.70 0.00 9.30 140.0 10.95 30.0 0.0 0
31.00 P1428W31 10.20 0.00 9.80 140.0 11.45 30.0 0.0 0
31.50 P1428W31.5 10.70 0.00 10.30 140.0 11.95 30.0 0.0 0
32.00 P1428W32 11.20 0.00 10.80 140.0 12.45 30.0 0.0 0
32.50 P1428W32.5 11.70 0.00 11.30 140.0 12.95 30.0 0.0 0
33.00 P1428W33 13.30 0.00 12.80 696.0 13.65 40.0 0.0 0