Pandora Media Inc $27.40

up +0.09


22/8/2014 04:01 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Last Trade: 27.40
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: 0.09 (0.33 %)
Prev Close: 27.31
Open: 27.34
Bid: 27.39
Ask: 27.40
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 6%
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.50 P1429H18.5 8.60 0.00 8.30 889.0 9.10 131.0 0.0 0
19.00 P1429H19 8.10 0.00 7.80 72.0 8.60 31.0 0.0 0
19.50 P1429H19.5 8.45 0.85 7.30 881.0 8.10 131.0 15.0 16
20.00 P1429H20 7.10 0.00 6.80 767.0 7.55 78.0 0.0 0
20.50 P1429H20.5 6.60 0.00 6.30 785.0 7.05 75.0 0.0 0
21.00 P1429H21 4.25 -1.85 5.80 1093.0 6.60 172.0 3.0 3
21.50 P1429H21.5 5.65 0.00 5.30 332.0 6.15 44.0 0.0 0
22.00 P1429H22 5.30 0.20 4.85 1132.0 5.60 147.0 14.0 14
22.50 P1429H22.5 4.65 0.00 4.35 1132.0 5.10 132.0 18.0 18
23.00 P1429H23 5.37 1.22 3.85 1132.0 4.60 86.0 20.0 20
23.50 P1429H23.5 3.70 0.00 3.35 336.0 4.10 31.0 0.0 0
24.00 P1429H24 3.27 0.07 2.87 1132.0 3.65 161.0 2.0 30
24.50 P1429H24.5 3.35 0.58 2.40 1132.0 3.15 124.0 15.0 93
25.00 P1429H25 3.59 1.27 2.15 1377.0 2.63 126.0 3.0 117
25.50 P1429H25.5 2.05 0.06 1.62 1456.0 2.16 20.0 8.0 80
26.00 P1429H26 1.75 0.00 1.33 817.0 1.76 41.0 8.0 91
26.50 P1429H26.5 2.24 0.97 1.18 1192.0 1.39 47.0 7.0 125
27.00 P1429H27 0.99 -0.03 0.92 769.0 1.04 40.0 78.0 287
27.50 P1429H27.5 0.73 -0.06 0.71 43.0 0.76 31.0 62.0 132
28.00 P1429H28 0.58 -0.02 0.54 13.0 0.59 34.0 863.0 969
28.50 P1429H28.5 0.41 -0.03 0.40 100.0 0.44 12.0 233.0 416
29.00 P1429H29 0.30 -0.05 0.27 918.0 0.33 33.0 31.0 1,017
29.50 P1429H29.5 0.24 -0.03 0.20 252.0 0.24 48.0 114.0 451
30.00 P1429H30 0.20 -0.02 0.17 57.0 0.20 20.0 62.0 471
30.50 P1429H30.5 0.11 -0.08 0.11 143.0 0.17 565.0 4.0 316
31.00 P1429H31 0.11 0.01 0.08 110.0 0.13 590.0 11.0 135
31.50 P1429H31.5 0.12 0.04 0.08 40.0 0.12 16.0 10.0 239
32.00 P1429H32 0.08 0.02 0.05 278.0 0.13 102.0 10.0 73
32.50 P1429H32.5 0.16 0.12 0.03 108.0 0.12 186.0 4.0 22
33.00 P1429H33 0.18 0.15 0.02 285.0 0.12 245.0 64.0 64
33.50 P1429H33.5 0.03 0.00 0.02 254.0 0.23 780.0 0.0 0
34.00 P1429H34 0.11 0.00 0.03 94.0 0.19 797.0 1.0 3
34.50 P1429H34.5 0.14 0.13 0.03 85.0 0.17 624.0 50.0 50
35.00 P1429H35 0.01 0.00 0.02 88.0 0.16 564.0 0.0 0
36.00 P1429H36 0.07 0.00 0.02 94.0 0.12 258.0 20.0 30
37.00 P1429H37 0.02 0.01 0.01 71.0 0.06 81.0 100.0 37

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.50 P1429T18.5 0.02 0.01 0.01 1.0 0.03 25.0 5.0 68
19.00 P1429T19 0.01 0.00 0.01 10.0 0.14 162.0 20.0 30
19.50 P1429T19.5 0.01 0.00 0.01 10.0 0.14 172.0 0.0 0
20.00 P1429T20 0.05 0.04 0.01 10.0 0.14 162.0 1.0 1
20.50 P1429T20.5 0.01 0.00 0.01 10.0 0.04 1.0 100.0 101
21.00 P1429T21 0.05 0.04 0.01 10.0 0.14 404.0 6.0 48
21.50 P1429T21.5 0.07 0.06 0.01 10.0 0.14 368.0 2.0 19
22.00 P1429T22 0.11 0.10 0.01 10.0 0.14 375.0 37.0 89
22.50 P1429T22.5 0.10 0.09 0.01 38.0 0.14 600.0 3.0 76
23.00 P1429T23 0.06 0.00 0.02 24.0 0.14 167.0 22.0 62
23.50 P1429T23.5 0.08 0.00 0.02 110.0 0.13 575.0 2.0 36
24.00 P1429T24 0.10 0.01 0.04 78.0 0.14 355.0 120.0 91
24.50 P1429T24.5 0.12 0.00 0.06 28.0 0.16 1079.0 5.0 26
25.00 P1429T25 0.11 -0.04 0.09 114.0 0.15 272.0 30.0 203
25.50 P1429T25.5 0.18 -0.05 0.15 8.0 0.18 11.0 52.0 101
26.00 P1429T26 0.26 -0.09 0.24 44.0 0.28 263.0 51.0 181
26.50 P1429T26.5 0.38 -0.11 0.36 24.0 0.38 10.0 162.0 339
27.00 P1429T27 0.58 -0.13 0.55 242.0 0.60 238.0 647.0 324
27.50 P1429T27.5 0.80 -0.16 0.82 41.0 0.88 20.0 39.0 454
28.00 P1429T28 1.31 0.04 1.10 386.0 1.29 1044.0 1.0 215
28.50 P1429T28.5 1.62 0.02 1.42 969.0 1.78 856.0 1.0 44
29.00 P1429T29 2.09 0.23 1.82 690.0 2.25 772.0 10.0 32
29.50 P1429T29.5 2.05 -0.21 2.20 903.0 2.90 593.0 4.0 23
30.00 P1429T30 3.00 0.46 2.65 898.0 3.00 533.0 33.0 74
30.50 P1429T30.5 5.35 2.35 3.00 1017.0 3.55 614.0 2.0 10
31.00 P1429T31 3.15 -0.30 3.60 92.0 4.05 179.0 10.0 11
31.50 P1429T31.5 3.85 -0.05 4.05 221.0 4.85 210.0 10.0 15
32.00 P1429T32 4.90 0.50 4.55 73.0 5.35 209.0 5.0 35
32.50 P1429T32.5 5.65 0.80 5.00 687.0 5.80 362.0 70.0 0
33.00 P1429T33 7.20 1.85 5.45 455.0 6.30 208.0 16.0 16
33.50 P1429T33.5 6.40 0.55 5.95 849.0 6.80 202.0 16.0 25
34.00 P1429T34 6.30 0.00 6.45 613.0 7.30 601.0 0.0 0
34.50 P1429T34.5 6.85 0.00 6.95 152.0 7.80 475.0 13.0 13
35.00 P1429T35 8.10 0.80 7.45 448.0 8.30 181.0 10.0 0
36.00 P1429T36 10.35 2.05 8.45 266.0 9.30 135.0 3.0 3
37.00 P1429T37 9.30 0.00 9.45 229.0 10.25 224.0 0.0 0
Trading Center