Pandora Media Inc $25.85

up +0.17


30/7/2014 12:54 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Last Trade: 25.85
Trade Time: Jul 30 12:54 PM Eastern Daylight Time
Change: 0.17 (0.66 %)
Prev Close: 25.68
Open: 26.03
Bid: 25.85
Ask: 25.86
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 23%
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 P1401H17 7.85 0.00 8.40 904.0 8.95 81.0 0.0 0
18.00 P1401H18 7.15 0.00 7.40 318.0 8.20 580.0 0.0 0
18.00 P1416H18 7.65 0.00 7.70 519.0 7.95 83.0 0.0 0
18.50 P1429H18.5 6.45 0.00 6.95 550.0 7.70 450.0 0.0 0
19.00 P1401H19 6.15 0.00 6.40 540.0 7.15 788.0 0.0 0
19.00 P1408H19 7.10 1.10 6.45 2080.0 7.15 1857.0 32.0 5
19.00 P1416H19 6.65 0.00 6.70 311.0 6.95 79.0 0.0 0
19.00 P1429H19 6.00 0.00 6.50 423.0 7.20 403.0 0.0 0
19.50 P1401H19.5 5.65 0.00 5.90 615.0 6.65 840.0 0.0 0
19.50 P1429H19.5 6.25 0.75 6.00 450.0 6.75 371.0 1.0 1
20.00 P1401H20 7.50 2.35 5.40 1802.0 6.15 1552.0 16.0 16
20.00 P1408H20 4.90 0.00 5.45 469.0 6.15 585.0 0.0 0
20.00 P1416H20 5.75 0.02 5.75 813.0 5.95 83.0 21.0 35
20.00 P1422H20 5.25 0.00 5.50 744.0 6.20 630.0 7.0 7
20.00 P1429H20 5.00 0.00 5.55 472.0 6.25 394.0 0.0 0
20.50 P1401H20.5 7.00 2.30 4.90 1714.0 5.65 1542.0 16.0 16
20.50 P1429H20.5 4.60 0.00 5.05 460.0 5.75 343.0 0.0 0
21.00 P1401H21 4.15 0.00 4.40 1443.0 5.15 1410.0 0.0 0
21.00 P1408H21 4.05 0.00 4.45 941.0 5.15 1056.0 0.0 0
21.00 P1416H21 5.00 0.30 4.75 1266.0 5.00 182.0 16.0 18
21.00 P1422H21 4.55 0.00 4.55 547.0 5.20 377.0 0.0 0
21.00 P1429H21 4.25 0.15 4.60 686.0 5.30 461.0 3.0 3
21.50 P1401H21.5 6.10 2.40 3.95 1631.0 4.60 1584.0 64.0 64
21.50 P1408H21.5 3.55 0.00 3.95 998.0 4.65 1036.0 0.0 0
21.50 P1416H21.5 4.25 0.00 4.30 219.0 4.50 68.0 0.0 0
21.50 P1429H21.5 4.05 0.00 4.15 1091.0 4.85 751.0 0.0 0
22.00 P1401H22 3.25 -0.25 3.55 1641.0 3.95 218.0 10.0 59
22.00 P1408H22 3.10 0.00 3.50 580.0 4.00 77.0 0.0 0
22.00 P1416H22 6.18 2.43 3.80 897.0 4.05 94.0 4.0 9
22.00 P1422H22 3.55 0.00 3.65 1137.0 4.30 878.0 0.0 0
22.00 P1429H22 3.35 0.00 3.75 961.0 4.40 637.0 0.0 0
22.50 P1401H22.5 3.65 0.94 2.93 1697.0 3.65 1580.0 5.0 13
22.50 P1408H22.5 2.67 0.00 3.00 636.0 3.50 98.0 0.0 0
22.50 P1416H22.5 2.89 -0.41 3.35 1090.0 3.60 113.0 1.0 1
22.50 P1429H22.5 4.65 1.20 3.35 809.0 3.95 621.0 5.0 5
23.00 P1401H23 3.00 0.81 2.46 1612.0 3.15 1590.0 2.0 2
23.00 P1408H23 2.32 0.00 2.56 654.0 3.05 114.0 0.0 0
23.00 P1416H23 2.29 -0.57 2.95 1057.0 3.15 127.0 20.0 116
23.00 P1422H23 2.94 0.00 2.98 824.0 3.25 66.0 0.0 0
23.00 P1429H23 2.99 -0.11 3.15 639.0 3.40 169.0 20.0 26
23.50 P1401H23.5 2.20 0.00 1.97 1945.0 2.60 1389.0 17.0 77
23.50 P1408H23.5 2.01 0.00 2.14 1998.0 2.59 352.0 0.0 0
23.50 P1416H23.5 2.18 0.00 2.55 1059.0 2.69 132.0 3.0 14
23.50 P1422H23.5 3.85 1.28 2.71 179.0 2.85 52.0 6.0 6
23.50 P1429H23.5 2.70 0.00 2.76 874.0 2.99 35.0 0.0 0
24.00 P1401H24 1.95 0.00 1.68 1920.0 1.95 26.0 16.0 104
24.00 P1408H24 1.50 -0.29 1.82 1859.0 2.12 10.0 10.0 19
24.00 P1416H24 2.15 0.00 2.21 112.0 2.29 104.0 8.0 1,190
24.00 P1422H24 2.25 0.00 2.35 265.0 2.47 62.0 1.0 1
24.00 P1429H24 2.04 -0.04 2.42 238.0 2.62 47.0 20.0 30
24.50 P1401H24.5 1.06 0.00 1.40 47.0 1.48 71.0 11.0 160
24.50 P1408H24.5 3.05 1.61 1.48 1965.0 1.71 46.0 6.0 8
24.50 P1416H24.5 1.70 0.08 1.85 57.0 1.94 310.0 1.0 90
24.50 P1422H24.5 1.79 -0.12 2.03 22.0 2.10 10.0 4.0 11
24.50 P1429H24.5 2.25 0.20 2.09 768.0 2.27 5.0 10.0 34
25.00 P1401H25 0.90 -0.01 0.91 1004.0 1.08 21.0 78.0 619
25.00 P1408H25 1.30 0.00 1.10 2188.0 1.34 34.0 42.0 82
25.00 P1416H25 1.38 -0.08 1.52 185.0 1.61 396.0 65.0 1,066
25.00 P1422H25 1.40 -0.21 1.72 41.0 1.78 10.0 15.0 62
25.00 P1429H25 1.78 0.00 1.79 1086.0 1.97 44.0 23.0 25
25.50 P1401H25.5 0.53 -0.02 0.66 52.0 0.71 39.0 194.0 725
25.50 P1408H25.5 0.90 0.00 0.96 115.0 1.03 90.0 2.0 33
25.50 P1416H25.5 1.11 -0.11 1.23 312.0 1.29 21.0 20.0 743
25.50 P1422H25.5 1.40 0.11 1.37 1034.0 1.50 35.0 15.0 204
25.50 P1429H25.5 1.49 0.00 1.54 983.0 1.70 46.0 34.0 70
26.00 P1401H26 0.42 0.10 0.42 16.0 0.44 25.0 4040.0 927
26.00 P1408H26 0.61 -0.08 0.73 64.0 0.78 58.0 527.0 510
26.00 P1416H26 1.05 0.10 1.01 493.0 1.06 90.0 573.0 3,250
26.00 P1422H26 1.25 0.31 1.20 73.0 1.25 26.0 19.0 155
26.00 P1429H26 1.29 0.00 1.38 84.0 1.45 71.0 1.0 27
26.50 P1401H26.5 0.25 0.05 0.25 2.0 0.26 7.0 1097.0 884
26.50 P1408H26.5 0.55 -0.05 0.52 64.0 0.57 119.0 4.0 143
26.50 P1416H26.5 0.70 0.02 0.75 800.0 0.84 409.0 36.0 273
26.50 P1422H26.5 0.81 -0.08 0.97 289.0 1.03 52.0 153.0 85
26.50 P1429H26.5 1.10 0.00 1.10 924.0 1.22 5.0 10.0 35
27.00 P1401H27 0.15 0.02 0.15 10.0 0.16 13.0 2848.0 1,130
27.00 P1408H27 0.37 -0.01 0.35 410.0 0.39 165.0 144.0 272
27.00 P1416H27 0.59 0.03 0.60 425.0 0.66 273.0 254.0 1,378
27.00 P1422H27 0.73 0.03 0.80 113.0 0.85 26.0 1.0 90
27.00 P1429H27 1.00 -0.02 0.90 1090.0 1.03 21.0 14.0 245
27.50 P1401H27.5 0.11 0.05 0.10 13.0 0.11 25.0 334.0 836
27.50 P1408H27.5 0.24 -0.01 0.24 509.0 0.30 130.0 91.0 96
27.50 P1416H27.5 0.50 0.08 0.48 99.0 0.52 315.0 7.0 251
27.50 P1422H27.5 0.58 0.00 0.64 255.0 0.70 250.0 8.0 8
27.50 P1429H27.5 0.84 0.00 0.72 1371.0 0.89 533.0 18.0 40
28.00 P1401H28 0.07 0.05 0.03 487.0 0.07 37.0 15.0 297
28.00 P1408H28 0.17 0.00 0.16 399.0 0.21 71.0 21.0 276
28.00 P1416H28 0.33 0.00 0.32 935.0 0.40 108.0 61.0 2,235
28.00 P1422H28 0.57 0.10 0.52 129.0 0.57 164.0 222.0 56
28.00 P1429H28 0.65 0.04 0.60 1318.0 0.72 10.0 3.0 181
28.50 P1401H28.5 0.03 -0.02 0.02 87.0 0.05 160.0 2.0 233
28.50 P1408H28.5 0.15 0.08 0.09 1405.0 0.16 199.0 250.0 162
28.50 P1416H28.5 0.27 0.00 0.26 545.0 0.31 51.0 10.0 1,288
28.50 P1422H28.5 0.35 0.00 0.41 398.0 0.45 11.0 3.0 87
28.50 P1429H28.5 0.48 0.00 0.54 18.0 0.60 5.0 15.0 73
29.00 P1401H29 0.02 -0.02 0.01 88.0 0.05 480.0 1.0 179
29.00 P1408H29 0.10 0.04 0.06 57.0 0.10 28.0 5.0 53
29.00 P1416H29 0.19 0.00 0.20 21.0 0.23 10.0 126.0 4,272
29.00 P1422H29 0.42 0.15 0.33 26.0 0.36 16.0 5.0 33
29.00 P1429H29 0.47 0.05 0.45 478.0 0.50 40.0 1.0 26
29.50 P1401H29.5 0.03 0.00 0.02 1.0 0.09 620.0 1.0 86
29.50 P1408H29.5 0.09 0.04 0.05 80.0 0.08 174.0 10.0 133
29.50 P1416H29.5 0.17 0.02 0.15 63.0 0.18 23.0 458.0 211
29.50 P1422H29.5 1.73 1.51 0.25 823.0 0.30 209.0 23.0 23
29.50 P1429H29.5 0.34 -0.01 0.37 129.0 0.43 535.0 62.0 82
30.00 P1401H30 0.03 0.00 0.01 1.0 0.08 551.0 2.0 465
30.00 P1408H30 0.06 0.05 0.03 82.0 0.06 161.0 11.0 142
30.00 P1416H30 0.11 0.01 0.09 2076.0 0.15 733.0 12.0 1,671
30.00 P1422H30 0.19 0.00 0.20 525.0 0.24 150.0 2.0 164
30.00 P1429H30 0.30 0.00 0.26 1110.0 0.35 447.0 11.0 63
30.50 P1401H30.5 0.02 0.00 0.01 1.0 0.07 159.0 78.0 289
30.50 P1408H30.5 0.04 0.03 0.01 148.0 0.05 29.0 1.0 52
30.50 P1416H30.5 0.12 0.08 0.06 2304.0 0.12 756.0 1.0 45
30.50 P1422H30.5 0.75 0.64 0.14 1072.0 0.20 434.0 14.0 21
30.50 P1429H30.5 0.25 0.07 0.20 999.0 0.32 602.0 10.0 10
31.00 P1401H31 0.01 0.00 0.01 5.0 0.07 162.0 14.0 400
31.00 P1408H31 0.14 0.08 0.03 1.0 0.05 102.0 4.0 83
31.00 P1416H31 0.07 0.00 0.05 1913.0 0.10 282.0 6.0 612
31.00 P1422H31 0.12 0.00 0.09 1094.0 0.17 670.0 8.0 30
31.00 P1429H31 0.20 0.06 0.15 972.0 0.26 605.0 3.0 4
31.50 P1401H31.5 0.07 0.03 0.01 1.0 0.07 172.0 1.0 270
31.50 P1408H31.5 0.06 0.00 0.02 1.0 0.05 98.0 0.0 0
31.50 P1422H31.5 0.10 0.05 0.06 1278.0 0.13 177.0 6.0 1
31.50 P1429H31.5 0.66 0.55 0.13 903.0 0.21 519.0 2.0 2
32.00 P1401H32 0.01 -0.01 0.01 1.0 0.06 183.0 3.0 278
32.00 P1408H32 0.03 -0.02 0.03 1.0 0.05 172.0 2.0 20
32.00 P1416H32 0.05 0.00 0.03 483.0 0.08 687.0 96.0 782
32.00 P1422H32 0.10 0.07 0.03 1182.0 0.14 443.0 2.0 18
32.00 P1429H32 0.59 0.50 0.10 957.0 0.19 574.0 2.0 2
32.50 P1401H32.5 0.01 0.00 0.01 9.0 0.06 140.0 3.0 128
32.50 P1408H32.5 0.05 0.00 0.01 1.0 0.05 52.0 5.0 7
32.50 P1422H32.5 0.03 0.00 0.03 683.0 0.11 227.0 0.0 0
32.50 P1429H32.5 0.12 0.05 0.06 1014.0 0.15 413.0 1.0 1
33.00 P1401H33 0.02 0.01 0.01 1.0 0.06 151.0 10.0 253
33.00 P1408H33 0.03 -0.02 0.43 12.0 0.05 52.0 2.0 51
33.00 P1416H33 0.03 0.00 0.01 985.0 0.05 248.0 1.0 3,116
33.00 P1422H33 0.47 0.46 0.01 1146.0 0.10 570.0 5.0 5
33.00 P1429H33 0.04 0.00 0.04 1182.0 0.14 285.0 0.0 0
33.50 P1401H33.5 0.05 0.01 0.27 30.0 0.06 79.0 10.0 55
33.50 P1408H33.5 0.24 0.20 0.36 22.0 0.04 52.0 10.0 15
33.50 P1422H33.5 0.31 0.30 0.02 732.0 0.09 389.0 8.0 3
33.50 P1429H33.5 0.02 0.00 0.02 994.0 0.12 222.0 0.0 0
34.00 P1401H34 0.02 -0.02 0.02 21.0 0.06 96.0 45.0 82
34.00 P1408H34 0.32 0.28 0.29 25.0 0.08 89.0 37.0 47
34.00 P1416H34 0.03 -0.02 0.01 1046.0 0.07 206.0 16.0 554
34.00 P1422H34 0.01 0.00 0.01 385.0 0.13 456.0 0.0 0
34.00 P1429H34 0.43 0.41 0.02 828.0 0.11 329.0 2.0 2
34.50 P1401H34.5 0.20 0.16 0.16 121.0 0.05 61.0 23.0 41
34.50 P1408H34.5 0.04 0.00 0.14 2142.0 0.11 146.0 0.0 0
34.50 P1422H34.5 0.25 0.24 0.01 225.0 0.08 624.0 3.0 11
34.50 P1429H34.5 0.01 0.00 0.01 841.0 0.10 356.0 0.0 0
35.00 P1401H35 0.08 0.04 0.14 27.0 0.05 61.0 10.0 62
35.00 P1408H35 0.04 0.00 0.14 500.0 0.08 89.0 4.0 15
35.00 P1416H35 0.01 0.00 0.02 5.0 0.05 62.0 16.0 207
35.00 P1422H35 0.11 0.10 0.01 81.0 0.12 507.0 1.0 1
35.00 P1429H35 0.01 0.00 0.02 335.0 0.08 190.0 0.0 0
35.50 P1401H35.5 0.04 0.00 0.05 379.0 0.06 88.0 0.0 0
35.50 P1408H35.5 0.04 0.00 0.06 2022.0 0.11 151.0 0.0 0
35.50 P1422H35.5 0.10 0.00 0.01 403.0 0.11 207.0 0.0 0
36.00 P1401H36 0.12 0.08 0.03 363.0 0.06 88.0 4.0 4
36.00 P1408H36 0.50 0.46 0.05 368.0 0.14 173.0 4.0 4
36.00 P1416H36 0.01 0.00 0.18 23.0 0.05 70.0 1.0 162
36.00 P1422H36 0.18 0.11 0.20 156.0 0.07 92.0 10.0 10
36.00 P1429H36 0.01 0.00 0.01 139.0 0.10 520.0 0.0 0
36.50 P1401H36.5 0.04 0.00 0.02 1180.0 0.06 105.0 0.0 0
36.50 P1408H36.5 0.04 0.00 0.04 2091.0 0.11 137.0 0.0 0
36.50 P1422H36.5 0.08 0.00 0.11 332.0 0.10 105.0 0.0 0
37.00 P1401H37 0.01 -0.02 0.01 263.0 0.03 54.0 10.0 10
37.00 P1408H37 0.04 0.00 0.03 2181.0 0.11 143.0 0.0 0
37.00 P1416H37 0.03 -0.01 0.09 1128.0 0.06 138.0 3.0 56
37.00 P1422H37 0.07 0.00 0.08 493.0 0.09 52.0 0.0 0
37.00 P1429H37 0.24 0.23 0.01 53.0 0.08 135.0 3.0 37
37.50 P1408H37.5 0.04 0.00 0.01 1927.0 0.14 203.0 0.0 0
37.50 P1422H37.5 0.07 0.00 0.06 401.0 0.09 56.0 0.0 0
38.00 P1408H38 0.04 0.00 0.01 1179.0 0.11 127.0 0.0 0
38.00 P1416H38 0.10 0.06 0.04 1076.0 0.06 131.0 40.0 68
38.00 P1422H38 0.07 0.00 0.05 398.0 0.09 54.0 0.0 0
38.50 P1408H38.5 0.04 0.00 0.01 533.0 0.11 135.0 0.0 0
38.50 P1422H38.5 0.06 0.00 0.04 346.0 0.08 54.0 0.0 0
39.00 P1408H39 0.04 0.00 0.01 11.0 0.11 140.0 0.0 0
39.00 P1416H39 0.05 0.01 0.02 2708.0 0.05 148.0 61.0 177
39.00 P1422H39 0.06 0.00 0.03 177.0 0.08 54.0 0.0 0
39.50 P1408H39.5 0.04 0.00 0.01 11.0 0.11 142.0 0.0 0
39.50 P1422H39.5 0.06 0.00 0.02 120.0 0.08 54.0 0.0 0
40.00 P1416H40 0.01 -0.03 0.01 424.0 0.05 130.0 16.0 53

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 P1401T17 0.06 0.02 0.01 216.0 0.06 94.0 3.0 4
18.00 P1401T18 0.01 -0.03 0.01 37.0 0.04 86.0 68.0 100
18.00 P1416T18 0.03 0.02 0.01 275.0 0.05 1430.0 14.0 107
18.50 P1429T18.5 0.03 0.00 0.02 300.0 0.12 370.0 0.0 0
19.00 P1401T19 0.04 0.00 0.01 1.0 0.04 59.0 0.0 0
19.00 P1408T19 0.06 0.01 0.01 20.0 0.05 143.0 5.0 5
19.00 P1416T19 0.03 0.02 0.01 579.0 0.07 1645.0 1.0 30
19.00 P1429T19 0.09 0.04 0.04 266.0 0.14 384.0 10.0 2
19.50 P1401T19.5 0.01 -0.03 0.01 6.0 0.04 832.0 4.0 5
19.50 P1429T19.5 0.07 0.00 0.06 241.0 0.14 307.0 0.0 0
20.00 P1401T20 0.02 0.00 0.01 5.0 0.04 834.0 2.0 40
20.00 P1408T20 0.01 0.00 0.01 42.0 0.14 581.0 0.0 0
20.00 P1416T20 0.06 0.00 0.02 1526.0 0.08 1598.0 5.0 509
20.00 P1422T20 0.11 0.06 0.04 414.0 0.13 530.0 8.0 7
20.00 P1429T20 0.35 0.25 0.08 252.0 0.17 364.0 1.0 1
20.50 P1401T20.5 0.14 0.09 0.01 5.0 0.04 61.0 4.0 5
20.50 P1429T20.5 0.26 0.13 0.11 234.0 0.18 235.0 1.0 3
21.00 P1401T21 0.01 -0.01 0.01 9.0 0.01 774.0 100.0 139
21.00 P1408T21 0.05 0.00 0.01 726.0 0.14 1225.0 3.0 20
21.00 P1416T21 0.07 0.00 0.05 1448.0 0.10 1389.0 2.0 372
21.00 P1422T21 0.20 0.10 0.08 627.0 0.17 674.0 3.0 4
21.00 P1429T21 0.25 0.00 0.14 587.0 0.22 483.0 2.0 5
21.50 P1401T21.5 0.01 -0.01 0.01 9.0 0.01 51.0 9.0 69
21.50 P1408T21.5 0.07 0.00 0.02 353.0 0.14 1282.0 1.0 1
21.50 P1416T21.5 0.10 0.00 0.06 2184.0 0.13 1226.0 4.0 24
21.50 P1429T21.5 0.32 0.11 0.18 520.0 0.28 601.0 7.0 9
22.00 P1401T22 0.01 0.00 0.04 298.0 0.06 309.0 2.0 721
22.00 P1408T22 0.13 0.09 0.03 528.0 0.14 1500.0 1.0 8
22.00 P1416T22 0.09 -0.03 0.09 1724.0 0.15 645.0 13.0 796
22.00 P1422T22 0.30 0.13 0.18 158.0 0.24 631.0 79.0 137
22.00 P1429T22 0.30 0.03 0.25 650.0 0.34 622.0 10.0 26
22.50 P1401T22.5 0.02 0.00 0.01 30.0 0.05 517.0 2.0 124
22.50 P1408T22.5 0.15 0.09 0.04 876.0 0.14 1380.0 16.0 76
22.50 P1416T22.5 0.17 0.00 0.14 71.0 0.18 306.0 6.0 307
22.50 P1429T22.5 0.45 0.00 0.32 236.0 0.39 47.0 5.0 31
23.00 P1401T23 0.04 0.01 0.01 113.0 0.05 426.0 60.0 327
23.00 P1408T23 0.10 -0.03 0.06 1035.0 0.15 855.0 11.0 16
23.00 P1416T23 0.26 0.01 0.21 128.0 0.24 324.0 54.0 645
23.00 P1422T23 0.35 0.00 0.32 153.0 0.35 5.0 10.0 44
23.00 P1429T23 0.59 0.12 0.41 825.0 0.54 704.0 23.0 27
23.50 P1401T23.5 0.02 0.00 0.01 880.0 0.06 441.0 25.0 365
23.50 P1408T23.5 0.17 0.00 0.13 72.0 0.19 663.0 151.0 195
23.50 P1416T23.5 0.35 0.05 0.29 39.0 0.31 16.0 1.0 175
23.50 P1422T23.5 0.58 0.00 0.42 96.0 0.45 5.0 13.0 21
23.50 P1429T23.5 0.83 0.24 0.56 67.0 0.67 580.0 11.0 11
24.00 P1401T24 0.04 -0.01 0.03 737.0 0.10 758.0 13.0 733
24.00 P1408T24 0.12 -0.10 0.20 10.0 0.23 49.0 4.0 81
24.00 P1416T24 0.45 0.01 0.40 13.0 0.42 26.0 49.0 1,876
24.00 P1422T24 0.80 0.24 0.55 21.0 0.59 178.0 10.0 33
24.00 P1429T24 0.96 0.22 0.70 43.0 0.83 615.0 12.0 12
24.50 P1401T24.5 0.14 0.04 0.09 120.0 0.13 255.0 66.0 378
24.50 P1408T24.5 0.30 0.00 0.30 55.0 0.34 204.0 5.0 228
24.50 P1416T24.5 0.53 0.01 0.53 109.0 0.56 33.0 3.0 408
24.50 P1422T24.5 1.00 0.28 0.70 13.0 0.73 5.0 12.0 12
24.50 P1429T24.5 1.20 0.29 0.86 115.0 0.98 535.0 10.0 10
25.00 P1401T25 0.19 -0.01 0.19 2.0 0.20 10.0 155.0 1,253
25.00 P1408T25 0.41 -0.09 0.45 10.0 0.49 187.0 17.0 235
25.00 P1416T25 0.77 0.02 0.71 22.0 0.73 15.0 85.0 1,572
25.00 P1422T25 1.06 0.00 0.88 33.0 0.93 324.0 14.0 108
25.00 P1429T25 1.17 0.00 1.06 59.0 1.13 308.0 43.0 73
25.50 P1401T25.5 0.40 0.03 0.33 37.0 0.36 31.0 191.0 473
25.50 P1408T25.5 0.81 0.11 0.64 29.0 0.68 63.0 18.0 106
25.50 P1416T25.5 1.04 0.09 0.92 5.0 0.94 7.0 24.0 230
25.50 P1422T25.5 1.31 0.00 1.09 104.0 1.14 63.0 11.0 43
25.50 P1429T25.5 1.48 0.14 1.28 99.0 1.44 613.0 20.0 52
26.00 P1401T26 0.79 0.16 0.57 24.0 0.61 26.0 170.0 486
26.00 P1408T26 0.95 0.00 0.89 15.0 0.93 52.0 12.0 56
26.00 P1416T26 1.30 0.06 1.17 39.0 1.21 39.0 103.0 1,042
26.00 P1422T26 1.85 0.45 1.34 5.0 1.38 5.0 60.0 184
26.00 P1429T26 1.51 -0.11 1.53 29.0 1.58 5.0 26.0 5
26.50 P1401T26.5 1.04 0.08 0.88 10.0 1.09 1498.0 21.0 166
26.50 P1408T26.5 1.20 -0.09 1.18 15.0 1.24 61.0 15.0 70
26.50 P1416T26.5 1.62 0.11 1.45 152.0 1.50 95.0 26.0 526
26.50 P1422T26.5 1.89 0.00 1.62 57.0 1.68 103.0 16.0 72
26.50 P1429T26.5 2.26 0.44 1.81 140.0 2.01 651.0 2.0 1
27.00 P1401T27 1.35 0.00 1.26 74.0 1.57 1343.0 10.0 503
27.00 P1408T27 1.11 -0.47 1.49 33.0 1.75 1169.0 2.0 31
27.00 P1416T27 1.70 -0.16 1.77 144.0 1.86 431.0 97.0 684
27.00 P1422T27 2.67 0.66 1.94 75.0 2.03 117.0 2.0 7
27.00 P1429T27 3.06 0.92 2.12 44.0 2.21 216.0 1.0 4
27.50 P1401T27.5 1.92 -0.55 1.70 58.0 2.09 1111.0 17.0 281
27.50 P1408T27.5 2.56 0.00 1.86 247.0 2.12 1073.0 1.0 35
27.50 P1416T27.5 2.85 0.63 2.12 72.0 2.19 121.0 23.0 97
27.50 P1422T27.5 2.22 -0.11 2.27 98.0 2.49 635.0 1.0 31
27.50 P1429T27.5 2.84 0.36 2.45 179.0 2.70 857.0 12.0 20
28.00 P1401T28 2.35 0.00 2.11 772.0 2.63 1000.0 2.0 160
28.00 P1408T28 2.76 0.50 2.29 42.0 2.74 1126.0 21.0 146
28.00 P1416T28 2.74 0.15 2.51 106.0 2.58 88.0 10.0 794
28.00 P1422T28 3.05 0.00 2.64 190.0 2.84 501.0 3.0 10
28.00 P1429T28 1.80 -1.04 2.80 161.0 3.05 529.0 1.0 4
28.50 P1401T28.5 2.73 0.00 2.62 75.0 3.10 760.0 5.0 65
28.50 P1408T28.5 3.00 0.39 2.51 2488.0 3.20 983.0 6.0 6
28.50 P1416T28.5 2.92 -0.18 2.89 209.0 2.98 47.0 2.0 236
28.50 P1422T28.5 3.05 0.00 3.00 811.0 3.15 178.0 0.0 0
28.50 P1429T28.5 2.04 -1.16 3.15 432.0 3.45 924.0 1.0 1
29.00 P1401T29 3.49 0.00 2.95 1917.0 3.60 735.0 2.0 83
29.00 P1408T29 3.47 0.00 2.97 2339.0 3.70 670.0 2.0 3
29.00 P1416T29 3.77 0.42 3.30 588.0 3.50 438.0 13.0 386
29.00 P1422T29 4.13 0.68 3.40 787.0 3.85 1151.0 10.0 26
29.00 P1429T29 3.05 -0.55 3.55 466.0 3.85 884.0 13.0 19
29.50 P1401T29.5 4.06 0.00 3.40 2035.0 4.10 755.0 2.0 64
29.50 P1408T29.5 3.90 0.00 3.45 1672.0 4.15 657.0 41.0 75
29.50 P1416T29.5 4.60 0.80 3.75 658.0 3.95 385.0 126.0 190
29.50 P1422T29.5 3.40 -0.30 3.65 1689.0 4.30 1019.0 35.0 34
29.50 P1429T29.5 4.39 0.00 3.80 1363.0 4.45 891.0 2.0 20
30.00 P1401T30 4.17 -0.52 3.90 1956.0 4.60 680.0 5.0 60
30.00 P1408T30 4.20 0.20 3.90 2371.0 4.65 846.0 2.0 204
30.00 P1416T30 4.85 0.60 4.20 499.0 4.40 300.0 33.0 282
30.00 P1422T30 4.86 0.00 4.10 1636.0 4.75 1012.0 6.0 9
30.00 P1429T30 3.90 -0.40 4.20 1450.0 4.90 870.0 7.0 24
30.50 P1401T30.5 2.71 -1.74 4.40 2164.0 5.10 670.0 20.0 20
30.50 P1408T30.5 4.70 0.20 4.40 2173.0 5.10 675.0 10.0 10
30.50 P1416T30.5 3.05 -1.65 4.65 407.0 4.90 105.0 20.0 20
30.50 P1422T30.5 4.55 0.00 4.55 1502.0 5.25 886.0 0.0 0
30.50 P1429T30.5 5.35 0.65 4.65 1416.0 5.35 856.0 2.0 10
31.00 P1401T31 5.41 0.00 4.90 2144.0 5.60 750.0 10.0 46
31.00 P1408T31 3.15 -1.80 4.90 2158.0 5.60 685.0 20.0 20
31.00 P1416T31 5.20 0.00 5.15 319.0 5.35 103.0 2.0 93
31.00 P1422T31 5.52 0.00 5.00 888.0 5.70 584.0 10.0 10
31.00 P1429T31 5.15 0.00 5.10 1215.0 5.80 662.0 0.0 0
31.50 P1401T31.5 5.91 0.00 5.35 2144.0 6.10 828.0 3.0 24
31.50 P1408T31.5 5.45 0.00 5.45 535.0 6.20 632.0 0.0 0
31.50 P1422T31.5 5.99 0.00 5.45 1084.0 6.20 577.0 3.0 4
31.50 P1429T31.5 4.90 -0.70 5.55 1168.0 6.25 631.0 5.0 5
32.00 P1401T32 3.45 -2.50 5.80 2034.0 6.60 803.0 2.0 22
32.00 P1408T32 5.95 0.00 5.85 614.0 6.60 486.0 0.0 0
32.00 P1416T32 6.63 0.00 6.10 436.0 6.35 116.0 2.0 29
32.00 P1422T32 7.30 1.25 6.15 192.0 6.70 613.0 1.0 3
32.00 P1429T32 6.10 0.00 6.20 67.0 6.80 418.0 0.0 0
32.50 P1401T32.5 6.10 -0.35 6.30 2044.0 7.10 606.0 1.0 4
32.50 P1408T32.5 6.45 0.00 6.40 606.0 7.10 426.0 0.0 0
32.50 P1422T32.5 6.50 0.00 6.45 512.0 7.15 257.0 0.0 0
32.50 P1429T32.5 6.55 0.00 6.50 462.0 7.20 373.0 0.0 0
33.00 P1401T33 6.95 0.00 6.85 807.0 7.60 524.0 0.0 0
33.00 P1408T33 6.95 0.00 6.85 619.0 7.60 501.0 0.0 0
33.00 P1416T33 8.12 0.97 7.10 428.0 7.30 112.0 1.0 148
33.00 P1422T33 7.00 0.00 6.95 343.0 7.65 412.0 0.0 0
33.00 P1429T33 7.05 0.00 6.95 457.0 7.70 380.0 0.0 0
33.50 P1401T33.5 7.45 0.00 7.35 822.0 8.10 541.0 0.0 0
33.50 P1408T33.5 7.30 -0.15 7.35 1527.0 8.10 208.0 19.0 23
33.50 P1422T33.5 8.10 0.60 7.40 977.0 8.15 534.0 3.0 3
33.50 P1429T33.5 6.65 -0.85 7.45 833.0 8.15 403.0 9.0 9
34.00 P1401T34 7.36 -0.59 7.80 2179.0 8.60 421.0 8.0 8
34.00 P1408T34 6.30 -1.65 7.80 1254.0 8.65 175.0 4.0 4
34.00 P1416T34 5.75 -2.45 8.10 114.0 8.30 401.0 4.0 11
34.00 P1422T34 7.95 0.00 7.85 926.0 9.50 593.0 0.0 0
34.00 P1429T34 8.00 0.00 7.95 426.0 8.65 376.0 0.0 0
34.50 P1401T34.5 8.45 0.00 8.30 551.0 9.10 248.0 0.0 0
34.50 P1408T34.5 6.75 -1.70 8.30 1118.0 9.15 160.0 5.0 5
34.50 P1422T34.5 8.45 0.00 8.35 502.0 9.25 428.0 0.0 0
34.50 P1429T34.5 8.50 0.00 8.40 460.0 9.15 379.0 0.0 0
35.00 P1401T35 9.45 0.50 8.80 575.0 9.60 289.0 1.0 1
35.00 P1408T35 8.95 0.00 8.80 144.0 9.80 51.0 0.0 0
35.00 P1416T35 7.80 -1.35 9.10 210.0 9.30 223.0 3.0 168
35.00 P1422T35 7.50 -1.45 8.90 918.0 9.65 426.0 25.0 25
35.00 P1429T35 9.00 0.00 9.20 79.0 9.65 459.0 0.0 0
35.50 P1401T35.5 9.05 0.00 9.30 554.0 10.25 431.0 0.0 0
35.50 P1408T35.5 9.30 0.00 9.30 144.0 10.30 51.0 0.0 0
35.50 P1422T35.5 9.45 0.00 9.30 502.0 10.25 376.0 0.0 0
36.00 P1401T36 10.20 0.00 9.75 103.0 11.05 51.0 0.0 0
36.00 P1408T36 9.90 0.00 9.80 932.0 11.30 60.0 2.0 2
36.00 P1416T36 11.00 0.85 10.10 57.0 10.30 162.0 10.0 194
36.00 P1422T36 8.38 -1.57 9.90 841.0 10.60 575.0 1.0 14
36.00 P1429T36 10.00 0.00 9.90 414.0 10.70 409.0 0.0 0
36.50 P1401T36.5 10.35 0.00 10.05 103.0 11.45 51.0 0.0 0
36.50 P1408T36.5 8.10 -2.30 10.15 1155.0 11.25 46.0 24.0 24
36.50 P1422T36.5 9.05 -1.40 10.35 968.0 11.15 439.0 2.0 2
37.00 P1401T37 10.95 0.00 10.60 1167.0 11.65 77.0 0.0 0
37.00 P1408T37 10.75 0.00 10.30 926.0 12.45 80.0 0.0 0
37.00 P1416T37 9.25 -1.90 11.00 205.0 11.30 26.0 60.0 60
37.00 P1422T37 10.80 0.00 9.70 1044.0 12.50 474.0 0.0 0
37.00 P1429T37 10.95 0.00 10.90 704.0 11.60 358.0 0.0 0
37.50 P1408T37.5 11.25 0.00 11.15 31.0 13.25 77.0 0.0 0
37.50 P1422T37.5 11.25 0.00 10.20 974.0 13.55 475.0 0.0 0
38.00 P1408T38 12.95 1.10 11.65 1063.0 12.65 51.0 10.0 10
38.00 P1416T38 12.15 0.00 12.00 63.0 12.80 25.0 0.0 0
38.00 P1422T38 11.75 0.00 11.30 881.0 13.50 505.0 0.0 0
38.50 P1408T38.5 12.25 0.00 12.15 31.0 14.25 77.0 0.0 0
38.50 P1422T38.5 11.65 0.00 11.80 771.0 14.00 170.0 0.0 0
39.00 P1408T39 12.80 0.00 12.65 31.0 14.75 77.0 0.0 0
39.00 P1416T39 13.15 0.00 13.00 63.0 13.80 25.0 0.0 0
39.00 P1422T39 13.10 0.00 11.75 68.0 14.45 127.0 0.0 0
39.50 P1408T39.5 13.40 0.00 13.15 1149.0 14.25 41.0 0.0 0
39.50 P1422T39.5 13.35 0.00 12.75 423.0 15.00 77.0 0.0 0
40.00 P1416T40 14.15 0.00 14.00 183.0 14.30 26.0 0.0 0
Trading Center