PANDORA MEDIA Inc

(NYSE: P)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
27.08 Down -0.49 -1.78%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.P4IKC013000 NA NA NA NA 13.950 14.35 NA NA
14.000 126.2.P4IKC014000 NA NA NA NA 12.950 13.35 NA 16
15.000 126.2.P4IKC015000 NA NA NA NA 11.950 12.25 NA 2
16.000 126.2.P4IKC016000 NA NA NA NA 10.950 11.25 NA 18
17.000 126.2.P4IKC017000 NA NA NA NA 9.950 10.25 NA 12
18.000 126.2.P4IKC018000 7.40 +7.40 NA 0.12 9.000 9.2 16 14
19.000 126.2.P4IKC019000 7.55 +0.05 +0.67% 0.12 7.950 8.2 7 33
19.500 126.2.P4IKC019500 NA NA NA NA 7.400 7.7 NA NA
20.000 126.2.P4IKC020000 5.25 -1.50 -22.22% 0.17 7.000 7.25 5 352
20.500 126.2.P4IKC020500 NA NA NA NA 6.500 6.7 NA NA
21.000 126.2.P4IKC021000 6.17 -0.28 -4.34% 0.12 6.000 6.2 11 184
21.500 126.2.P4IKC021500 NA NA NA NA 5.500 5.7 NA NA
22.000 126.2.P4IKC022000 6.35 +0.30 +4.96% 0.12 5.000 5.2 1 117
22.500 126.2.P4IKC022500 NA NA NA NA 4.500 4.7 NA NA
23.000 126.2.P4IKC023000 2.87 -0.97 -25.26% 0.12 4.000 4.2 3 805
23.500 126.2.P4IKC023500 3.07 +1.10 +55.84% 0.12 3.500 3.7 5 9
24.000 126.2.P4IKC024000 3.05 -0.45 -12.86% 0.12 3.000 3.2 5 1,105
24.500 126.2.P4IKC024500 3.05 +0.23 +8.16% 0.10 2.500 2.68 3 35
25.000 126.2.P4IKC025000 3.37 +0.84 +33.20% 0.12 2.030 2.2 412 3,156
25.500 126.2.P4IKC025500 1.82 -0.32 -14.95% 0.15 1.550 1.73 2 1,057
26.000 126.2.P4IKC026000 1.33 -0.34 -20.36% 0.22 1.140 1.3 257 3,004
26.500 126.2.P4IKC026500 0.95 -0.16 -14.41% 0.26 0.790 0.84 3 1,144
27.000 126.2.P4IKC027000 0.51 -0.49 -49.00% 0.45 0.490 0.53 200 5,423
27.500 126.2.P4IKC027500 0.36 -0.26 -41.94% 0.32 0.290 0.32 167 2,572
28.000 126.2.P4IKC028000 0.26 -0.23 -46.94% 0.2 0.170 0.2 214 6,728
28.500 126.2.P4IKC028500 0.13 -0.19 -59.38% 0.14 0.100 0.14 66 3,615
29.000 126.2.P4IKC029000 0.08 -0.16 -66.67% 0.1 0.060 0.1 13 7,230
29.500 126.2.P4IKC029500 0.05 -0.13 -72.22% 0.07 0.040 0.07 35 837
30.000 126.2.P4IKC030000 0.06 -0.07 -53.85% 0.07 0.050 0.07 107 15,650
30.500 126.2.P4IKC030500 0.13 +0.06 +85.71% 0.08 0.020 0.08 4 128
31.000 126.2.P4IKC031000 0.05 -0.06 -54.55% 0.05 0.020 0.05 1 4,182
31.500 126.2.P4IKC031500 0.04 -0.04 -50.00% 0.06 0.010 0.06 21 363
32.000 126.2.P4IKC032000 0.03 -0.02 -40.00% 0.05 0.010 0.05 42 14,866
32.500 126.2.P4IKC032500 0.02 -0.05 -71.43% 0.04 NA 0.04 4 316
33.000 126.2.P4IKC033000 0.04 +0.01 +33.33% 0.04 NA 0.04 2 3,037
33.500 126.2.P4IKC033500 0.19 -0.10 -34.48% 0.07 NA 0.07 1 13
34.000 126.2.P4IKC034000 0.03 +0.01 +50.00% 0.03 NA 0.03 7 2,296
34.500 126.2.P4IKC034500 0.18 -0.15 -45.45% 0.06 NA 0.06 198 121
35.000 126.2.P4IKC035000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 8,675
35.500 126.2.P4IKC035500 0.14 +0.14 NA 0.06 NA 0.06 22 11
36.000 126.2.P4IKC036000 0.05 unch unch 0.06 NA 0.06 10 1,289
37.000 126.2.P4IKC037000 0.01 -0.01 -50.00% 0.02 NA 0.02 12 2,455
38.000 126.2.P4IKC038000 0.03 unch unch 0.1 NA 0.1 16 5,002
39.000 126.2.P4IKC039000 0.03 -0.07 -70.00% 0.06 NA 0.06 5 1,137
40.000 126.2.P4IKC040000 0.08 unch unch 0.06 NA 0.06 10 17,469
41.000 126.2.P4IKC041000 0.10 +0.06 +150.00% 0.06 NA 0.06 100 504
42.000 126.2.P4IKC042000 NA NA NA NA NA 0.06 NA 126
43.000 126.2.P4IKC043000 0.10 +0.10 NA 0.06 NA 0.06 2 89
44.000 126.2.P4IKC044000 NA NA NA NA NA 0.06 NA 355
45.000 126.2.P4IKC045000 0.05 +0.05 NA 0.06 NA 0.06 10 1,044
46.000 126.2.P4IKC046000 0.03 +0.03 NA 0.06 NA 0.06 4 840
47.000 126.2.P4IKC047000 NA NA NA NA NA 0.06 NA 2,638
48.000 126.2.P4IKC048000 NA NA NA NA NA 0.06 NA 38
49.000 126.2.P4IKC049000 NA NA NA NA NA 0.06 NA 39
50.000 126.2.P4IKC050000 NA NA NA NA NA 0.05 NA 740
55.000 126.2.P4IKC055000 NA NA NA NA NA 0.05 NA 246
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.P4UKC013000 0.05 +0.02 +66.67% 0.03 NA 0.03 10 90
14.000 126.2.P4UKC014000 NA NA NA NA NA 0.06 NA 70
15.000 126.2.P4UKC015000 0.01 unch unch 0.04 NA 0.04 2 2,923
16.000 126.2.P4UKC016000 0.02 unch unch 0.06 NA 0.06 10 150
17.000 126.2.P4UKC017000 0.02 -0.03 -60.00% 0.02 NA 0.02 138 232
18.000 126.2.P4UKC018000 0.01 -0.04 -80.00% 0.01 NA 0.01 10 5,491
19.000 126.2.P4UKC019000 0.02 -0.01 -33.33% 0.06 NA 0.06 39 1,593
19.500 126.2.P4UKC019500 NA NA NA NA NA 0.06 NA NA
20.000 126.2.P4UKC020000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 8,983
20.500 126.2.P4UKC020500 NA NA NA NA NA 0.06 NA NA
21.000 126.2.P4UKC021000 0.03 -0.02 -40.00% 0.06 NA 0.06 20 15,957
21.500 126.2.P4UKC021500 0.10 +0.02 +25.00% 0.06 NA 0.06 5 61
22.000 126.2.P4UKC022000 0.01 -0.01 -50.00% 0.02 NA 0.02 8 2,159
22.500 126.2.P4UKC022500 0.07 -0.04 -36.36% 0.07 NA 0.07 10 21
23.000 126.2.P4UKC023000 0.03 -0.02 -40.00% 0.05 NA 0.05 14 7,487
23.500 126.2.P4UKC023500 0.02 unch unch 0.02 NA 0.02 4 661
24.000 126.2.P4UKC024000 0.02 unch unch 0.02 0.010 0.02 37 7,476
24.500 126.2.P4UKC024500 0.03 -0.16 -84.21% 0.07 NA 0.07 102 2,868
25.000 126.2.P4UKC025000 0.04 -0.01 -20.00% 0.08 NA 0.08 39 3,262
25.500 126.2.P4UKC025500 0.08 +0.01 +14.29% 0.08 0.060 0.08 114 2,799
26.000 126.2.P4UKC026000 0.12 -0.05 -29.41% 0.13 0.110 0.13 50 4,176
26.500 126.2.P4UKC026500 0.21 -0.03 -12.50% 0.26 0.230 0.26 106 939
27.000 126.2.P4UKC027000 0.36 -0.06 -14.29% 0.47 0.430 0.47 344 3,643
27.500 126.2.P4UKC027500 0.68 +0.03 +4.62% 0.35 0.730 0.77 2,070 1,697
28.000 126.2.P4UKC028000 1.06 +0.14 +15.22% 0.24 1.090 1.16 81 1,395
28.500 126.2.P4UKC028500 1.55 +0.25 +19.23% 0.19 1.510 1.61 25 211
29.000 126.2.P4UKC029000 1.91 -1.25 -39.56% 0.15 1.980 2.07 6 778
29.500 126.2.P4UKC029500 2.25 -0.31 -12.11% 0.14 2.360 2.56 6 98
30.000 126.2.P4UKC030000 2.90 +0.05 +1.75% 0.13 2.940 3.05 31 1,514
30.500 126.2.P4UKC030500 3.45 -0.15 -4.17% 0.13 3.300 3.55 7 19
31.000 126.2.P4UKC031000 3.95 -1.31 -24.90% 0.13 3.800 4.05 11 809
31.500 126.2.P4UKC031500 4.24 -0.50 -10.55% 0.13 4.300 4.55 5 15
32.000 126.2.P4UKC032000 4.60 -1.25 -21.37% 0.13 4.800 5.05 4 921
32.500 126.2.P4UKC032500 5.70 +0.75 +15.15% 0.13 5.300 5.55 1 11
33.000 126.2.P4UKC033000 5.83 -0.04 -0.68% 0.13 5.800 6.05 1 1,667
33.500 126.2.P4UKC033500 6.25 -0.25 -3.85% 0.13 6.300 6.55 5 31
34.000 126.2.P4UKC034000 6.85 -0.15 -2.14% 0.08 6.800 7 14 104
34.500 126.2.P4UKC034500 6.30 -1.10 -14.86% 0.08 7.300 7.5 6 16
35.000 126.2.P4UKC035000 8.87 +0.82 +10.19% 0.08 7.800 8 13 130
35.500 126.2.P4UKC035500 NA NA NA NA 8.300 8.6 NA NA
36.000 126.2.P4UKC036000 8.57 -0.04 -0.46% 0.13 8.800 9.05 2 126
37.000 126.2.P4UKC037000 9.25 +9.25 NA 0.18 9.800 10.1 16 100
38.000 126.2.P4UKC038000 12.08 -0.97 -7.43% 0.13 10.800 11.05 5 143
39.000 126.2.P4UKC039000 11.05 +11.05 NA 0.13 11.750 12.05 2 63
40.000 126.2.P4UKC040000 NA NA NA NA 12.800 13.1 NA 123
41.000 126.2.P4UKC041000 NA NA NA NA 13.750 14.05 NA 15
42.000 126.2.P4UKC042000 NA NA NA NA 14.750 15.05 NA 24
43.000 126.2.P4UKC043000 NA NA NA NA 15.800 16.1 NA NA
44.000 126.2.P4UKC044000 NA NA NA NA 16.800 17.1 NA 14
45.000 126.2.P4UKC045000 NA NA NA NA 17.750 18.05 NA 16
46.000 126.2.P4UKC046000 NA NA NA NA 18.800 19.1 NA 21
47.000 126.2.P4UKC047000 NA NA NA NA 19.750 20.05 NA 43
48.000 126.2.P4UKC048000 NA NA NA NA 20.800 21.1 NA NA
49.000 126.2.P4UKC049000 NA NA NA NA 21.750 22.05 NA 74
50.000 126.2.P4UKC050000 NA NA NA NA 22.750 23.05 NA 3
55.000 126.2.P4UKC055000 NA NA NA NA 27.800 28.1 NA 1
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 5:42 AM ET