Pandora Media Inc $25.43

down 0.00


22/9/2014 04:00 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Last Trade: 25.43
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 25.43
Open: 26.55
Bid: 25.42
Ask: 25.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get P Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 P1426I18 7.15 0.00 7.15 59.0 7.55 37.0 0.0 0
18.50 P1426I18.5 6.70 0.00 6.70 268.0 7.15 252.0 0.0 0
19.00 P1426I19 8.11 1.91 6.20 1171.0 6.65 865.0 10.0 10
19.50 P1426I19.5 5.70 0.00 5.70 774.0 6.05 223.0 0.0 0
20.00 P1426I20 8.01 2.86 5.15 1344.0 5.55 76.0 2.0 18
20.50 P1426I20.5 5.45 0.75 4.70 924.0 5.05 319.0 17.0 16
21.00 P1426I21 4.20 0.00 4.20 899.0 4.55 252.0 0.0 0
21.50 P1426I21.5 3.70 0.00 3.70 931.0 4.10 581.0 0.0 0
22.00 P1426I22 4.35 1.15 3.20 1186.0 3.60 432.0 31.0 28
22.50 P1426I22.5 2.74 0.00 2.74 931.0 3.10 111.0 0.0 0
23.00 P1426I23 3.45 0.00 2.26 1240.0 2.58 72.0 3.0 30
23.50 P1426I23.5 3.73 1.91 1.82 1351.0 2.11 98.0 5.0 21
24.00 P1426I24 1.48 0.00 1.41 1432.0 1.66 274.0 10.0 50
24.50 P1426I24.5 1.20 0.00 1.02 1642.0 1.23 94.0 42.0 52
25.00 P1426I25 0.87 0.00 0.80 203.0 0.87 41.0 27.0 41
25.50 P1426I25.5 0.59 0.00 0.58 10.0 0.62 141.0 509.0 471
26.00 P1426I26 0.39 0.00 0.36 31.0 0.40 81.0 882.0 808
26.50 P1426I26.5 0.24 0.00 0.23 45.0 0.26 20.0 306.0 323
27.00 P1426I27 0.17 0.00 0.14 18.0 0.18 122.0 209.0 1,155
27.50 P1426I27.5 0.09 0.00 0.10 1.0 0.13 23.0 189.0 911
28.00 P1426I28 0.07 0.00 0.05 292.0 0.09 642.0 115.0 1,102
28.50 P1426I28.5 0.17 0.13 0.04 118.0 0.09 770.0 1.0 379
29.00 P1426I29 0.06 0.00 0.05 50.0 0.08 12.0 11.0 289
29.50 P1426I29.5 0.03 0.00 0.02 67.0 0.08 126.0 120.0 208
30.00 P1426I30 0.05 0.00 0.01 49.0 0.13 359.0 61.0 1,233
30.50 P1426I30.5 0.05 0.04 0.01 79.0 0.09 76.0 1.0 276
31.00 P1426I31 0.03 -0.04 0.03 91.0 0.07 57.0 5.0 390
31.50 P1426I31.5 0.16 0.02 0.01 822.0 0.14 288.0 2.0 31
32.00 P1426I32 0.12 -0.02 0.01 876.0 0.14 309.0 20.0 79
32.50 P1426I32.5 0.13 0.00 0.01 1139.0 0.13 480.0 10.0 118
33.00 P1426I33 0.10 -0.03 0.02 1274.0 0.13 332.0 2.0 5
33.50 P1426I33.5 0.21 0.08 0.01 1239.0 0.13 304.0 2.0 36
34.00 P1426I34 0.31 0.18 0.01 372.0 0.13 268.0 9.0 33
34.50 P1426I34.5 0.24 0.13 0.01 526.0 0.11 252.0 14.0 25
35.00 P1426I35 0.05 -0.06 0.05 2.0 0.11 120.0 2.0 112
35.50 P1426I35.5 0.11 0.00 0.00 0.0 0.11 119.0 0.0 0
36.00 P1426I36 0.11 0.00 0.00 0.0 0.11 163.0 0.0 0
36.50 P1426I36.5 0.11 0.00 0.00 0.0 0.11 143.0 0.0 0
37.00 P1426I37 0.11 0.00 0.00 0.0 0.11 142.0 0.0 0

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 P1426U18 0.11 0.00 0.01 31.0 0.11 188.0 0.0 0
18.50 P1426U18.5 0.11 0.00 0.01 41.0 0.11 189.0 0.0 0
19.00 P1426U19 0.07 -0.04 0.01 134.0 0.11 120.0 9.0 9
19.50 P1426U19.5 0.11 0.00 0.01 1.0 0.11 192.0 0.0 0
20.00 P1426U20 0.09 0.07 0.01 41.0 0.02 3.0 4.0 27
20.50 P1426U20.5 0.11 0.00 0.01 139.0 0.11 264.0 0.0 0
21.00 P1426U21 0.04 0.02 0.01 3.0 0.02 1.0 2.0 36
21.50 P1426U21.5 0.07 0.05 0.01 5.0 0.02 1.0 3.0 19
22.00 P1426U22 0.02 0.00 0.01 30.0 0.05 99.0 1.0 35
22.50 P1426U22.5 0.02 0.00 0.01 32.0 0.08 129.0 1.0 44
23.00 P1426U23 0.04 0.00 0.02 106.0 0.05 82.0 2.0 145
23.50 P1426U23.5 0.08 0.00 0.02 536.0 0.09 198.0 10.0 102
24.00 P1426U24 0.12 0.00 0.12 56.0 0.15 66.0 159.0 556
24.50 P1426U24.5 0.24 0.00 0.22 20.0 0.27 199.0 137.0 186
25.00 P1426U25 0.41 0.00 0.41 50.0 0.42 84.0 259.0 713
25.50 P1426U25.5 0.63 0.00 0.60 75.0 0.66 31.0 149.0 530
26.00 P1426U26 0.92 0.00 0.89 3.0 0.97 31.0 148.0 1,409
26.50 P1426U26.5 1.30 0.00 1.23 41.0 1.35 313.0 12.0 193
27.00 P1426U27 1.64 0.00 1.68 12.0 1.92 35.0 10.0 172
27.50 P1426U27.5 1.12 -1.04 2.16 156.0 2.31 599.0 38.0 381
28.00 P1426U28 2.72 0.00 2.51 637.0 2.83 1030.0 2.0 102
28.50 P1426U28.5 3.12 0.00 2.69 1477.0 3.35 791.0 1.0 28
29.00 P1426U29 2.11 -0.80 2.91 1362.0 3.90 684.0 10.0 38
29.50 P1426U29.5 3.30 -0.05 3.35 1366.0 4.40 784.0 17.0 81
30.00 P1426U30 3.40 -0.45 3.85 1422.0 4.85 735.0 3.0 70
30.50 P1426U30.5 3.90 -0.40 4.30 1341.0 5.35 640.0 24.0 39
31.00 P1426U31 4.55 -0.25 4.80 1095.0 5.85 1012.0 20.0 130
31.50 P1426U31.5 4.85 -0.45 5.30 787.0 6.35 742.0 29.0 40
32.00 P1426U32 5.15 -0.65 5.80 771.0 6.85 717.0 32.0 62
32.50 P1426U32.5 5.70 0.00 5.70 1364.0 7.35 889.0 11.0 1
33.00 P1426U33 6.15 -0.05 6.20 1361.0 7.85 945.0 16.0 26
33.50 P1426U33.5 6.60 -0.10 6.70 988.0 8.35 389.0 24.0 24
34.00 P1426U34 7.05 -0.15 7.20 1018.0 8.85 326.0 19.0 19
34.50 P1426U34.5 7.80 -0.45 8.25 1100.0 9.35 319.0 10.0 38
35.00 P1426U35 8.30 0.10 8.20 848.0 9.85 210.0 10.0 10
35.50 P1426U35.5 8.70 0.00 8.70 164.0 10.65 142.0 0.0 0
36.00 P1426U36 8.95 0.00 8.95 187.0 10.95 140.0 0.0 0
36.50 P1426U36.5 9.45 0.00 9.45 510.0 12.05 202.0 0.0 0
37.00 P1426U37 10.21 -0.04 10.25 588.0 11.90 152.0 1.0 1
Trading Center