$19.40 0.00 (0.00%) Pandora Media Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 19.40
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 19.40
Open: 19.50
Bid: 19.34
Ask: 19.41
Options:

Call Options: P

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 P1428K11 8.25 0.00 8.00 375.0 8.85 20.0 0.0 0
11.50 P1428K11.5 8.85 1.15 7.50 30.0 8.20 30.0 9.0 9
12.00 P1428K12 7.90 0.00 7.00 201.0 7.65 50.0 32.0 44
12.50 P1428K12.5 7.40 0.00 6.50 261.0 7.45 70.0 34.0 34
13.00 P1428K13 6.90 0.00 6.00 946.0 6.95 474.0 68.0 68
13.50 P1428K13.5 5.75 0.00 5.50 713.0 6.45 709.0 0.0 0
14.00 P1428K14 6.30 1.05 5.00 810.0 5.95 639.0 15.0 15
14.50 P1428K14.5 4.75 0.00 4.50 677.0 5.45 632.0 0.0 0
15.00 P1428K15 7.00 2.75 4.00 1162.0 4.95 879.0 141.0 141
15.50 P1428K15.5 3.75 0.00 3.50 793.0 4.45 708.0 0.0 0
16.00 P1428K16 3.30 0.00 3.05 797.0 3.95 710.0 0.0 0
16.50 P1428K16.5 6.05 3.24 2.54 875.0 3.45 709.0 10.0 11
17.00 P1428K17 2.25 -0.08 2.08 1262.0 2.49 725.0 14.0 39
17.50 P1428K17.5 3.25 1.39 1.63 1168.0 2.00 114.0 33.0 33
18.00 P1428K18 1.54 0.12 1.23 852.0 1.55 746.0 15.0 22
18.50 P1428K18.5 1.81 0.79 0.84 1353.0 1.06 676.0 49.0 70
19.00 P1428K19 0.58 -0.19 0.63 48.0 0.77 851.0 32.0 29
19.50 P1428K19.5 0.38 -0.23 0.35 343.0 0.40 10.0 250.0 76
20.00 P1428K20 0.25 -0.10 0.21 92.0 0.25 10.0 274.0 227
20.50 P1428K20.5 0.12 -0.20 0.11 30.0 0.14 46.0 195.0 123
21.00 P1428K21 0.10 -0.07 0.06 45.0 0.12 942.0 378.0 412
21.50 P1428K21.5 0.07 -0.01 0.03 79.0 0.10 59.0 60.0 233
22.00 P1428K22 0.06 -0.05 0.01 363.0 0.10 595.0 40.0 198
22.50 P1428K22.5 0.21 0.18 0.01 108.0 0.14 347.0 15.0 276
23.00 P1428K23 0.05 0.02 0.01 31.0 0.14 402.0 1.0 625
23.50 P1428K23.5 1.75 1.74 0.01 602.0 0.14 108.0 10.0 10
24.00 P1428K24 0.08 0.07 0.01 79.0 0.14 73.0 5.0 30
24.50 P1428K24.5 0.08 0.07 0.01 40.0 0.17 10.0 35.0 71
25.00 P1428K25 0.09 -0.05 0.01 434.0 0.13 30.0 19.0 19
25.50 P1428K25.5 0.02 -0.12 0.01 194.0 0.12 30.0 16.0 8
26.00 P1428K26 0.06 -0.08 0.01 75.0 0.12 20.0 1.0 5
26.50 P1428K26.5 0.65 0.51 0.01 22.0 0.11 66.0 1.0 1
27.00 P1428K27 0.04 -0.09 0.01 21.0 0.11 62.0 10.0 10
27.50 P1428K27.5 0.04 -0.09 0.01 104.0 0.11 20.0 24.0 24
28.00 P1428K28 0.09 -0.04 0.01 98.0 0.11 20.0 4.0 4
28.50 P1428K28.5 0.39 0.27 0.01 87.0 0.11 20.0 7.0 5
29.00 P1428K29 0.12 0.00 0.01 28.0 0.18 10.0 0.0 0
29.50 P1428K29.5 0.11 0.00 0.01 68.0 0.18 10.0 0.0 0
30.00 P1428K30 0.11 0.00 0.01 51.0 0.11 68.0 0.0 0
30.50 P1428K30.5 0.12 0.00 0.01 13.0 0.15 20.0 0.0 0
31.00 P1428K31 0.12 0.00 0.08 312.0 0.18 10.0 0.0 0
31.50 P1428K31.5 0.12 0.00 0.06 431.0 0.18 10.0 0.0 0
32.00 P1428K32 0.12 0.00 0.05 274.0 0.17 10.0 0.0 0
32.50 P1428K32.5 0.12 0.00 0.03 310.0 0.15 20.0 0.0 0
33.00 P1428K33 0.12 0.00 0.03 11.0 0.15 20.0 0.0 0

Put Options: P

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 P1428W11 0.15 0.00 0.00 0.0 0.15 20.0 0.0 0
11.50 P1428W11.5 0.15 0.00 0.00 0.0 0.19 10.0 0.0 0
12.00 P1428W12 0.15 0.00 0.01 30.0 0.12 21.0 0.0 0
12.50 P1428W12.5 0.16 0.00 0.01 11.0 0.19 10.0 0.0 0
13.00 P1428W13 0.16 0.00 0.01 6.0 0.12 21.0 0.0 0
13.50 P1428W13.5 0.15 0.00 0.01 3.0 0.12 21.0 0.0 0
14.00 P1428W14 0.15 0.00 0.01 11.0 0.28 3.0 0.0 0
14.50 P1428W14.5 0.15 0.00 0.01 35.0 0.13 21.0 0.0 0
15.00 P1428W15 0.15 0.00 0.01 122.0 0.21 18.0 0.0 0
15.50 P1428W15.5 0.10 0.00 0.01 313.0 0.21 18.0 3.0 3
16.00 P1428W16 0.14 0.03 0.01 526.0 0.14 541.0 10.0 10
16.50 P1428W16.5 0.15 0.14 0.01 625.0 0.13 209.0 2.0 33
17.00 P1428W17 0.23 0.21 0.01 170.0 0.10 776.0 1.0 12
17.50 P1428W17.5 0.07 0.03 0.02 199.0 0.07 424.0 240.0 29
18.00 P1428W18 0.12 -0.02 0.06 370.0 0.13 935.0 238.0 121
18.50 P1428W18.5 0.16 -0.08 0.14 18.0 0.17 10.0 25.0 9
19.00 P1428W19 0.34 -0.05 0.25 236.0 0.30 114.0 211.0 169
19.50 P1428W19.5 0.63 0.17 0.49 11.0 0.53 265.0 74.0 106
20.00 P1428W20 0.92 0.15 0.80 10.0 0.97 989.0 12.0 179
20.50 P1428W20.5 1.33 -0.07 1.23 169.0 1.45 893.0 7.0 30
21.00 P1428W21 1.75 0.14 1.65 700.0 1.95 1263.0 2.0 85
21.50 P1428W21.5 1.70 -0.30 2.15 130.0 2.44 691.0 15.0 30
22.00 P1428W22 2.76 0.24 2.56 776.0 2.93 253.0 1.0 20
22.50 P1428W22.5 2.53 -0.30 3.10 67.0 3.45 954.0 20.0 61
23.00 P1428W23 2.62 -0.63 3.60 105.0 3.95 638.0 20.0 41
23.50 P1428W23.5 3.80 0.00 4.05 140.0 4.45 140.0 1.0 11
24.00 P1428W24 4.60 0.15 4.60 188.0 4.90 892.0 6.0 607
24.50 P1428W24.5 4.75 0.35 5.05 767.0 5.40 412.0 1.0 38
25.00 P1428W25 5.20 -0.20 5.05 1139.0 6.00 406.0 5.0 30
25.50 P1428W25.5 6.25 0.00 5.60 682.0 6.50 601.0 5.0 12
26.00 P1428W26 8.05 2.20 6.00 554.0 7.00 640.0 2.0 5
26.50 P1428W26.5 6.35 0.00 6.45 140.0 7.70 140.0 0.0 0
27.00 P1428W27 6.85 0.00 6.75 10.0 8.15 20.0 0.0 0
27.50 P1428W27.5 7.30 0.00 6.90 10.0 8.60 20.0 0.0 0
28.00 P1428W28 4.98 -2.82 7.05 40.0 9.90 50.0 2.0 2
28.50 P1428W28.5 8.28 -0.07 7.45 2.0 10.90 16.0 1.0 1
29.00 P1428W29 8.25 0.00 8.00 75.0 11.35 40.0 0.0 0
29.50 P1428W29.5 8.55 0.00 8.50 210.0 12.15 10.0 0.0 0
30.00 P1428W30 8.60 0.00 8.95 10.0 12.35 11.0 0.0 0
30.50 P1428W30.5 8.95 0.00 9.30 140.0 12.90 10.0 0.0 0
31.00 P1428W31 9.75 0.00 9.90 60.0 12.25 173.0 0.0 0
31.50 P1428W31.5 10.25 0.00 10.40 60.0 12.75 185.0 0.0 0
32.00 P1428W32 10.75 0.00 10.95 10.0 14.40 11.0 0.0 0
32.50 P1428W32.5 10.95 0.00 11.45 50.0 13.65 318.0 0.0 0
33.00 P1428W33 12.70 0.00 12.45 60.0 13.95 200.0 0.0 0