$19.65 +0.34 (1.76%) Pandora Media Inc - NYSE

Nov. 26, 2014 | 11:09 AM
Last Trade: 19.65
Trade Time: Nov 26 11:09 AM Eastern Daylight Time
Change: +0.34 (1.76%)
Prev Close: 19.31
Open: 19.31
Bid: 19.64
Ask: 19.65
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 P1428K11 7.15 0.00 7.95 60.0 9.00 246.0 0.0 0
11.50 P1428K11.5 8.85 2.20 6.45 170.0 9.70 170.0 9.0 9
12.00 P1428K12 7.90 1.65 7.00 660.0 9.45 61.0 32.0 44
12.50 P1428K12.5 7.40 1.65 6.50 701.0 9.00 61.0 34.0 34
13.00 P1428K13 6.90 1.65 6.00 787.0 6.80 195.0 68.0 68
13.50 P1428K13.5 4.75 0.00 4.45 196.0 7.80 187.0 0.0 0
14.00 P1428K14 6.30 2.15 4.35 334.0 7.00 334.0 15.0 15
14.50 P1428K14.5 3.75 0.00 4.50 423.0 5.50 150.0 0.0 0
15.00 P1428K15 7.00 3.75 4.00 1506.0 4.90 978.0 141.0 141
15.50 P1428K15.5 2.76 0.00 3.50 661.0 4.50 115.0 0.0 0
16.00 P1428K16 2.27 0.00 3.00 787.0 3.95 474.0 0.0 0
16.50 P1428K16.5 6.05 4.26 2.65 955.0 3.45 661.0 10.0 11
17.00 P1428K17 1.41 0.00 2.00 1507.0 2.91 646.0 10.0 35
17.50 P1428K17.5 3.25 2.40 1.58 1507.0 2.39 696.0 33.0 33
18.00 P1428K18 1.15 0.00 1.09 1252.0 1.89 825.0 21.0 50
18.50 P1428K18.5 1.10 0.28 1.03 1082.0 1.19 39.0 16.0 200
19.00 P1428K19 0.69 0.36 0.57 1199.0 0.72 491.0 38.0 405
19.50 P1428K19.5 0.31 0.15 0.26 1417.0 0.34 53.0 63.0 395
20.00 P1428K20 0.11 0.07 0.09 302.0 0.13 476.0 171.0 632
20.50 P1428K20.5 0.03 0.00 0.03 25.0 0.14 1044.0 50.0 733
21.00 P1428K21 0.02 0.00 0.02 15.0 0.07 395.0 15.0 342
21.50 P1428K21.5 0.03 -0.02 0.01 209.0 0.05 340.0 8.0 269
22.00 P1428K22 0.05 0.01 0.02 7.0 0.05 292.0 4.0 240
22.50 P1428K22.5 0.21 0.13 0.01 108.0 0.11 501.0 15.0 276
23.00 P1428K23 0.05 -0.03 0.01 31.0 0.10 405.0 1.0 624
23.50 P1428K23.5 1.75 1.67 0.01 602.0 0.11 291.0 10.0 10
24.00 P1428K24 0.08 0.00 0.01 79.0 0.10 271.0 5.0 30
24.50 P1428K24.5 0.08 0.00 0.01 40.0 0.10 271.0 35.0 71
25.00 P1428K25 0.09 0.04 0.01 434.0 0.10 271.0 19.0 19
25.50 P1428K25.5 0.02 -0.06 0.01 194.0 0.10 271.0 16.0 8
26.00 P1428K26 0.06 -0.02 0.01 75.0 0.10 294.0 1.0 5
26.50 P1428K26.5 0.65 0.57 0.01 22.0 0.10 324.0 1.0 1
27.00 P1428K27 0.04 -0.04 0.01 21.0 0.10 286.0 10.0 10
27.50 P1428K27.5 0.04 -0.04 0.01 104.0 0.10 286.0 24.0 24
28.00 P1428K28 0.09 0.01 0.01 98.0 0.10 286.0 4.0 4
28.50 P1428K28.5 0.39 0.31 0.01 87.0 0.10 324.0 7.0 5
29.00 P1428K29 0.08 0.00 0.01 28.0 0.10 286.0 0.0 0
29.50 P1428K29.5 0.08 0.00 0.01 68.0 0.10 286.0 0.0 0
30.00 P1428K30 0.06 0.00 0.01 51.0 0.06 271.0 0.0 0
30.50 P1428K30.5 0.08 0.00 0.01 13.0 0.10 286.0 0.0 0
31.00 P1428K31 0.08 0.00 0.08 312.0 0.10 286.0 0.0 0
31.50 P1428K31.5 0.08 0.00 0.06 431.0 0.11 106.0 0.0 0
32.00 P1428K32 0.08 0.00 0.05 274.0 0.10 286.0 0.0 0
32.50 P1428K32.5 0.08 0.00 0.03 310.0 0.10 286.0 0.0 0
33.00 P1428K33 0.08 0.00 0.03 11.0 0.10 286.0 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 0.10 114.0 0.0 0
11.50 P1428W11.5 0.08 0.00 0.00 0.0 0.10 114.0 0.0 0
12.00 P1428W12 0.08 0.00 0.01 30.0 0.11 114.0 0.0 0
12.50 P1428W12.5 0.08 0.00 0.01 11.0 0.10 114.0 0.0 0
13.00 P1428W13 0.08 0.00 0.01 6.0 0.10 114.0 0.0 0
13.50 P1428W13.5 0.08 0.00 0.01 3.0 0.11 122.0 0.0 0
14.00 P1428W14 0.08 0.00 0.01 11.0 0.11 144.0 0.0 0
14.50 P1428W14.5 0.08 0.00 0.01 35.0 0.11 150.0 0.0 0
15.00 P1428W15 0.02 0.00 0.01 122.0 0.10 153.0 0.0 0
15.50 P1428W15.5 0.10 0.01 0.01 313.0 0.10 8.0 3.0 3
16.00 P1428W16 0.14 0.07 0.01 526.0 0.11 204.0 10.0 10
16.50 P1428W16.5 0.15 0.08 0.01 625.0 0.08 222.0 2.0 33
17.00 P1428W17 0.04 0.00 0.01 12.0 0.08 271.0 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 0.03 -0.01 0.01 10.0 0.03 16.0 3.0 492
18.50 P1428W18.5 0.04 -0.16 0.01 67.0 0.04 180.0 8.0 287
19.00 P1428W19 0.06 -0.14 0.05 11.0 0.07 63.0 104.0 407
19.50 P1428W19.5 0.18 -0.33 0.15 32.0 0.20 584.0 86.0 219
20.00 P1428W20 1.45 0.00 0.42 1352.0 0.65 1746.0 31.0 242
20.50 P1428W20.5 1.73 0.00 0.68 1602.0 0.98 300.0 11.0 25
21.00 P1428W21 1.75 0.12 1.15 794.0 1.89 862.0 2.0 85
21.50 P1428W21.5 1.70 -0.44 1.63 890.0 2.44 777.0 15.0 30
22.00 P1428W22 2.25 -0.36 2.13 1960.0 2.66 1204.0 25.0 19
22.50 P1428W22.5 2.53 -0.57 2.62 1302.0 3.50 665.0 20.0 61
23.00 P1428W23 2.62 -1.03 3.10 193.0 4.00 403.0 20.0 39
23.50 P1428W23.5 3.80 -0.30 3.05 326.0 5.15 340.0 1.0 11
24.00 P1428W24 5.00 0.00 4.10 866.0 4.65 1044.0 4.0 607
24.50 P1428W24.5 4.75 -0.35 4.60 513.0 5.55 60.0 1.0 36
25.00 P1428W25 5.20 -0.40 5.10 545.0 6.05 60.0 5.0 30
25.50 P1428W25.5 6.25 0.20 4.60 327.0 7.15 340.0 5.0 12
26.00 P1428W26 8.05 1.55 5.10 327.0 6.65 141.0 2.0 5
26.50 P1428W26.5 6.70 0.00 5.50 276.0 8.15 276.0 0.0 0
27.00 P1428W27 6.45 0.00 6.05 187.0 8.65 187.0 0.0 0
27.50 P1428W27.5 7.10 0.00 6.30 210.0 9.60 210.0 0.0 0
28.00 P1428W28 9.26 0.00 6.80 252.0 10.05 267.0 2.0 2
28.50 P1428W28.5 8.28 0.28 7.30 140.0 10.60 140.0 1.0 1
29.00 P1428W29 8.60 0.00 7.80 140.0 11.10 140.0 0.0 0
29.50 P1428W29.5 8.70 0.00 8.30 140.0 11.60 140.0 0.0 0
30.00 P1428W30 9.20 0.00 8.80 140.0 12.10 140.0 0.0 0
30.50 P1428W30.5 9.70 0.00 9.30 140.0 12.60 140.0 0.0 0
31.00 P1428W31 10.20 0.00 9.80 140.0 13.10 140.0 0.0 0
31.50 P1428W31.5 10.70 0.00 10.30 140.0 13.60 140.0 0.0 0
32.00 P1428W32 11.20 0.00 10.80 210.0 14.10 210.0 0.0 0
32.50 P1428W32.5 11.70 0.00 11.30 140.0 14.60 140.0 0.0 0
33.00 P1428W33 13.30 0.00 12.80 513.0 15.00 10.0 0.0 0