PANDORA MEDIA Inc

(NYSE: P)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
26.89 Down -0.45 -1.65%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.P4DPC018000 NA NA NA NA 8.750 9.85 NA NA
19.000 126.2.P4DPC019000 6.05 +0.15 +2.54% 0.96 7.750 8.85 11 11
19.500 126.2.P4DPC019500 NA NA NA NA 7.300 8.35 NA NA
20.000 126.2.P4DPC020000 NA NA NA NA 6.850 7.9 NA NA
20.500 126.2.P4DPC020500 NA NA NA NA 6.400 7.4 NA NA
21.000 126.2.P4DPC021000 4.85 +0.26 +5.66% 1.06 6.000 6.95 37 191
21.500 126.2.P4DPC021500 NA NA NA NA 5.750 6.2 NA NA
22.000 126.2.P4DPC022000 NA NA NA NA 5.300 5.7 NA NA
22.500 126.2.P4DPC022500 NA NA NA NA 4.850 5.2 NA NA
23.000 126.2.P4DPC023000 4.05 +0.30 +8.00% 0.86 4.450 4.75 36 62
23.500 126.2.P4DPC023500 NA NA NA NA 4.050 4.2 NA NA
24.000 126.2.P4DPC024000 4.00 +0.55 +15.94% 1.06 3.650 3.95 3 81
24.500 126.2.P4DPC024500 3.45 +3.45 NA 1.11 3.300 3.5 5 5
25.000 126.2.P4DPC025000 3.25 +0.05 +1.56% 1.21 3.000 3.1 107 1,317
25.500 126.2.P4DPC025500 NA NA NA NA 2.680 2.76 NA NA
26.000 126.2.P4DPC026000 2.43 -0.28 -10.33% 1.56 2.400 2.45 106 467
26.500 126.2.P4DPC026500 2.15 +2.15 NA 1.79 2.110 2.18 5 5
27.000 126.2.P4DPC027000 1.90 -0.30 -13.64% 1.92 1.860 1.92 95 741
27.500 126.2.P4DPC027500 1.65 +1.65 NA 1.68 1.630 1.68 145 142
28.000 126.2.P4DPC028000 1.50 -0.22 -12.79% 1.48 1.430 1.48 96 648
28.500 126.2.P4DPC028500 1.24 +1.24 NA 1.3 1.250 1.3 28 32
29.000 126.2.P4DPC029000 1.07 -0.26 -19.55% 1.12 1.070 1.12 132 1,056
29.500 126.2.P4DPC029500 1.00 +1.00 NA 0.98 0.920 0.98 8 7
30.000 126.2.P4DPC030000 0.85 -0.20 -19.05% 0.85 0.800 0.85 229 534
30.500 126.2.P4DPC030500 0.94 +0.94 NA 0.73 0.680 0.73 4 4
31.000 126.2.P4DPC031000 0.60 -0.20 -25.00% 0.64 0.590 0.64 21 870
31.500 126.2.P4DPC031500 0.52 +0.52 NA 0.55 0.510 0.55 41 41
32.000 126.2.P4DPC032000 0.45 unch unch 0.48 0.440 0.48 297 949
32.500 126.2.P4DPC032500 0.48 +0.03 +6.67% 0.41 0.370 0.41 3 378
33.000 126.2.P4DPC033000 0.38 +0.02 +5.56% 0.37 0.320 0.37 30 731
33.500 126.2.P4DPC033500 0.30 unch unch 0.32 0.270 0.32 307 454
34.000 126.2.P4DPC034000 0.32 +0.07 +28.00% 0.28 0.230 0.28 1 304
34.500 126.2.P4DPC034500 0.25 +0.09 +56.25% 0.24 0.200 0.24 150 191
35.000 126.2.P4DPC035000 0.24 +0.01 +4.35% 0.23 0.170 0.23 23 228
35.500 126.2.P4DPC035500 0.21 +0.01 +5.00% 0.2 0.150 0.2 6 174
36.000 126.2.P4DPC036000 0.15 -0.03 -16.67% 0.25 0.120 0.25 4 371
36.500 126.2.P4DPC036500 0.17 -0.22 -56.41% 0.25 0.070 0.25 3 304
37.000 126.2.P4DPC037000 0.15 +0.05 +50.00% 0.2 0.030 0.2 6 1,565
37.500 126.2.P4DPC037500 0.10 unch unch 0.24 0.090 0.24 4 749
38.000 126.2.P4DPC038000 0.29 +0.12 +70.59% 0.21 0.050 0.21 60 441
38.500 126.2.P4DPC038500 0.57 +0.23 +67.65% 0.2 0.050 0.2 30 72
39.000 126.2.P4DPC039000 0.12 -0.05 -29.41% 0.18 0.050 0.18 2 273
39.500 126.2.P4DPC039500 0.09 -0.03 -25.00% 0.17 0.040 0.17 5 554
40.000 126.2.P4DPC040000 0.17 -0.15 -46.88% 0.15 0.020 0.15 160 201
40.500 126.2.P4DPC040500 0.36 +0.10 +38.46% 0.15 0.020 0.15 36 101
41.000 126.2.P4DPC041000 0.10 -0.14 -58.33% 0.15 0.020 0.15 10 124
41.500 126.2.P4DPC041500 0.27 -0.56 -67.47% 0.18 0.010 0.18 8 14
42.000 126.2.P4DPC042000 0.09 -0.18 -66.67% 0.14 0.010 0.14 3 41
42.500 126.2.P4DPC042500 0.61 -0.20 -24.69% 0.25 0.010 0.25 1 1
43.000 126.2.P4DPC043000 0.99 +0.99 NA 0.25 0.010 0.25 17 17
43.500 126.2.P4DPC043500 0.89 -0.38 -29.92% 0.12 NA 0.12 24 25
44.000 126.2.P4DPC044000 0.84 -0.25 -22.94% 0.23 NA 0.23 6 4
44.500 126.2.P4DPC044500 0.76 unch unch 0.21 NA 0.21 12 12
45.000 126.2.P4DPC045000 0.07 -0.27 -79.41% 0.13 NA 0.13 2 49
46.000 126.2.P4DPC046000 0.06 -0.23 -79.31% 0.13 NA 0.13 10 10
47.000 126.2.P4DPC047000 0.07 -0.39 -84.78% 0.12 NA 0.12 10 16
48.000 126.2.P4DPC048000 NA NA NA NA NA 0.14 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.P4PPC018000 0.11 +0.11 NA 0.15 0.040 0.15 10 10
19.000 126.2.P4PPC019000 0.11 -0.08 -42.11% 0.17 0.060 0.17 30 26
19.500 126.2.P4PPC019500 NA NA NA NA 0.100 0.16 NA NA
20.000 126.2.P4PPC020000 0.15 unch unch 0.17 0.120 0.17 31 84
20.500 126.2.P4PPC020500 NA NA NA NA 0.160 0.21 NA NA
21.000 126.2.P4PPC021000 0.27 +0.01 +3.85% 0.26 0.190 0.26 16 120
21.500 126.2.P4PPC021500 0.27 +0.27 NA 0.29 0.250 0.29 10 10
22.000 126.2.P4PPC022000 NA NA NA NA 0.310 0.36 20 20
22.500 126.2.P4PPC022500 NA NA NA NA 0.370 0.41 NA NA
23.000 126.2.P4PPC023000 0.48 -0.04 -7.69% 0.5 0.460 0.5 49 351
23.500 126.2.P4PPC023500 NA NA NA NA 0.560 0.61 10 10
24.000 126.2.P4PPC024000 0.72 -0.06 -7.69% 0.73 0.670 0.73 139 615
24.500 126.2.P4PPC024500 0.82 +0.82 NA 0.87 0.820 0.87 22 24
25.000 126.2.P4PPC025000 1.01 -0.06 -5.61% 1.03 0.990 1.03 122 4,583
25.500 126.2.P4PPC025500 1.35 +1.35 NA 1.19 1.160 1.19 22 22
26.000 126.2.P4PPC026000 1.40 -0.05 -3.45% 1.41 1.360 1.41 1,591 1,574
26.500 126.2.P4PPC026500 1.76 +1.76 NA 1.63 1.580 1.63 178 175
27.000 126.2.P4PPC027000 1.91 -0.34 -15.11% 1.77 1.820 1.88 123 490
27.500 126.2.P4PPC027500 2.21 +2.21 NA 1.53 2.080 2.14 114 93
28.000 126.2.P4PPC028000 2.41 +0.01 +0.42% 1.33 2.380 2.44 31 414
28.500 126.2.P4PPC028500 NA NA NA NA 2.690 2.76 NA NA
29.000 126.2.P4PPC029000 3.00 -0.03 -0.99% 0.99 3.000 3.1 8 834
29.500 126.2.P4PPC029500 NA NA NA NA 3.350 3.45 42 42
30.000 126.2.P4PPC030000 3.45 -0.50 -12.66% 0.74 3.700 3.85 16 1,158
30.500 126.2.P4PPC030500 NA NA NA NA 4.100 4.25 NA NA
31.000 126.2.P4PPC031000 4.55 +0.05 +1.11% 0.54 4.450 4.65 5 897
31.500 126.2.P4PPC031500 NA NA NA NA 4.900 5.05 NA NA
32.000 126.2.P4PPC032000 5.30 -0.20 -3.64% 0.39 5.350 5.5 6 1,038
32.500 126.2.P4PPC032500 6.45 -0.90 -12.24% 0.34 5.800 5.95 16 465
33.000 126.2.P4PPC033000 6.37 -0.36 -5.35% 0.44 6.100 6.55 2 135
33.500 126.2.P4PPC033500 8.25 +0.80 +10.74% 0.44 6.450 7.05 8 468
34.000 126.2.P4PPC034000 6.95 -0.42 -5.70% 0.39 6.900 7.5 2 265
34.500 126.2.P4PPC034500 8.90 +3.50 +64.81% 0.39 7.100 8 73 324
35.000 126.2.P4PPC035000 9.00 -0.70 -7.22% 0.34 7.550 8.45 8 181
35.500 126.2.P4PPC035500 4.55 +1.96 +75.68% 0.49 8.050 9.1 4 51
36.000 126.2.P4PPC036000 9.75 +5.00 +105.26% 0.39 8.500 9.5 10 419
36.500 126.2.P4PPC036500 7.90 -1.95 -19.80% 0.39 8.950 10 10 326
37.000 126.2.P4PPC037000 11.30 +2.80 +32.94% 0.39 9.450 10.5 48 1,305
37.500 126.2.P4PPC037500 11.25 +1.60 +16.58% 0.29 9.850 10.9 12 443
38.000 126.2.P4PPC038000 6.55 -2.25 -25.57% 0.44 10.400 11.55 8 357
38.500 126.2.P4PPC038500 8.45 +1.00 +13.42% 0.34 10.900 11.95 11 85
39.000 126.2.P4PPC039000 5.60 +0.70 +14.29% 1.29 11.150 13.4 3 355
39.500 126.2.P4PPC039500 5.25 +0.95 +22.09% 0.39 11.150 13 30 100
40.000 126.2.P4PPC040000 5.60 +1.00 +21.74% 0.34 12.150 13.45 40 62
40.500 126.2.P4PPC040500 5.85 +0.90 +18.18% 1.29 12.650 14.9 10 68
41.000 126.2.P4PPC041000 6.35 +6.35 NA 0.54 12.650 14.65 16 16
41.500 126.2.P4PPC041500 NA NA NA NA 13.100 15.1 NA NA
42.000 126.2.P4PPC042000 7.15 +1.40 +24.35% 0.54 14.100 15.65 11 11
42.500 126.2.P4PPC042500 5.80 +5.80 NA 0.44 14.050 16.05 10 10
43.000 126.2.P4PPC043000 NA NA NA NA 14.550 16.55 NA NA
43.500 126.2.P4PPC043500 6.70 +6.70 NA 0.49 15.800 17.1 10 10
44.000 126.2.P4PPC044000 NA NA NA NA 15.550 17.6 NA NA
44.500 126.2.P4PPC044500 NA NA NA NA 16.150 18.05 NA NA
45.000 126.2.P4PPC045000 NA NA NA NA 16.550 18.75 NA NA
46.000 126.2.P4PPC046000 NA NA NA NA 17.550 19.7 NA NA
47.000 126.2.P4PPC047000 NA NA NA NA 18.500 20.7 NA NA
48.000 126.2.P4PPC048000 NA NA NA NA 19.500 21.65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:36 AM ET