PANDORA MEDIA Inc

(NYSE: P)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
27.04 Up +0.36 +1.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.500 126.2.P4I5C018500 9.29 -0.08 -0.85% 0.21 7.950 8.75 1 1
19.000 126.2.P4I5C019000 NA NA NA NA 7.400 8.35 NA NA
19.500 126.2.P4I5C019500 7.60 +7.60 NA 0.26 6.900 7.8 44 44
20.000 126.2.P4I5C020000 NA NA NA NA 6.400 7.3 NA NA
20.500 126.2.P4I5C020500 6.50 +6.50 NA 0.26 5.900 6.8 12 12
21.000 126.2.P4I5C021000 6.05 +6.05 NA 0.26 5.400 6.3 59 59
21.500 126.2.P4I5C021500 NA NA NA NA 4.950 5.8 NA 10
22.000 126.2.P4I5C022000 5.00 +5.00 NA 0.26 4.450 5.3 12 12
22.500 126.2.P4I5C022500 NA NA NA NA 3.950 4.8 NA 8
23.000 126.2.P4I5C023000 3.58 +3.58 NA 0.26 3.500 4.3 4 4
23.500 126.2.P4I5C023500 NA NA NA NA 3.050 3.85 NA 10
24.000 126.2.P4I5C024000 3.50 -1.20 -25.53% 0.31 2.600 3.35 9 12
24.500 126.2.P4I5C024500 3.90 +1.09 +38.79% 0.33 2.140 2.87 14 42
25.000 126.2.P4I5C025000 3.00 +1.39 +86.34% 0.24 1.950 2.28 44 47
25.500 126.2.P4I5C025500 1.58 -0.57 -26.51% 0.37 1.590 1.91 13 94
26.000 126.2.P4I5C026000 1.37 -0.18 -11.61% 0.45 1.300 1.49 30 115
26.500 126.2.P4I5C026500 1.06 +0.03 +2.91% 0.63 1.100 1.17 29 206
27.000 126.2.P4I5C027000 0.86 +0.13 +17.81% 0.85 0.850 0.89 153 446
27.500 126.2.P4I5C027500 0.64 -0.09 -12.33% 0.7 0.640 0.7 101 684
28.000 126.2.P4I5C028000 0.51 +0.06 +13.33% 0.52 0.490 0.52 820 1,161
28.500 126.2.P4I5C028500 0.41 unch unch 0.42 0.380 0.42 190 375
29.000 126.2.P4I5C029000 0.32 -0.01 -3.03% 0.33 0.300 0.33 248 219
29.500 126.2.P4I5C029500 0.25 +0.01 +4.17% 0.26 0.220 0.26 68 186
30.000 126.2.P4I5C030000 0.22 unch unch 0.23 0.160 0.23 123 688
30.500 126.2.P4I5C030500 0.15 -0.09 -37.50% 0.19 0.150 0.19 21 110
31.000 126.2.P4I5C031000 0.12 -0.12 -50.00% 0.19 0.130 0.19 4 402
31.500 126.2.P4I5C031500 0.12 -0.04 -25.00% 0.16 0.110 0.16 95 282
32.000 126.2.P4I5C032000 0.17 +0.02 +13.33% 0.21 0.100 0.21 20 53
32.500 126.2.P4I5C032500 0.28 -0.12 -30.00% 0.22 0.010 0.22 35 166
33.000 126.2.P4I5C033000 0.14 -0.02 -12.50% 0.18 0.050 0.18 3 10
33.500 126.2.P4I5C033500 0.30 +0.30 NA 0.15 0.040 0.15 46 43
34.000 126.2.P4I5C034000 NA NA NA NA 0.030 0.17 NA NA
34.500 126.2.P4I5C034500 NA NA NA NA 0.020 0.15 NA NA
35.000 126.2.P4I5C035000 NA NA NA NA 0.010 0.13 15 15
36.000 126.2.P4I5C036000 NA NA NA NA 0.010 0.11 NA NA
37.000 126.2.P4I5C037000 0.03 -0.05 -62.50% 0.07 0.010 0.07 10 11
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.500 126.2.P4U5C018500 0.07 +0.04 +133.33% 0.04 NA 0.04 1 50
19.000 126.2.P4U5C019000 NA NA NA NA NA 0.13 NA NA
19.500 126.2.P4U5C019500 NA NA NA NA NA 0.17 NA NA
20.000 126.2.P4U5C020000 0.06 unch unch 0.07 NA 0.07 15 33
20.500 126.2.P4U5C020500 0.11 +0.11 NA 0.04 0.010 0.04 10 10
21.000 126.2.P4U5C021000 0.04 -0.01 -20.00% 0.07 0.010 0.07 100 42
21.500 126.2.P4U5C021500 0.10 -0.02 -16.67% 0.08 0.010 0.08 1 82
22.000 126.2.P4U5C022000 0.05 unch unch 0.08 0.020 0.08 60 141
22.500 126.2.P4U5C022500 0.13 -0.18 -58.06% 0.09 0.010 0.09 2 15
23.000 126.2.P4U5C023000 0.13 -0.02 -13.33% 0.1 0.030 0.1 28 125
23.500 126.2.P4U5C023500 0.10 -0.01 -9.09% 0.13 0.040 0.13 17 30
24.000 126.2.P4U5C024000 0.15 +0.03 +25.00% 0.14 0.080 0.14 10 112
24.500 126.2.P4U5C024500 0.15 -0.03 -16.67% 0.15 0.100 0.15 10 210
25.000 126.2.P4U5C025000 0.19 -0.07 -26.92% 0.2 0.180 0.2 83 145
25.500 126.2.P4U5C025500 0.27 -0.14 -34.15% 0.3 0.270 0.3 95 172
26.000 126.2.P4U5C026000 0.41 -0.13 -24.07% 0.41 0.390 0.41 233 474
26.500 126.2.P4U5C026500 0.60 -0.16 -21.05% 0.61 0.570 0.61 98 102
27.000 126.2.P4U5C027000 0.82 -0.21 -20.39% 0.85 0.810 0.85 215 177
27.500 126.2.P4U5C027500 1.23 +0.03 +2.50% 0.76 1.100 1.22 35 327
28.000 126.2.P4U5C028000 1.79 +0.34 +23.45% 0.55 1.440 1.51 5 414
28.500 126.2.P4U5C028500 2.13 +0.01 +0.47% 0.69 1.830 2.15 100 61
29.000 126.2.P4U5C029000 2.40 +2.40 NA 0.70 2.230 2.66 1 7
29.500 126.2.P4U5C029500 2.85 +0.25 +9.62% 0.79 2.630 3.25 20 28
30.000 126.2.P4U5C030000 3.25 -0.10 -2.99% 0.49 3.050 3.45 1 46
30.500 126.2.P4U5C030500 NA NA NA NA 3.450 4 NA NA
31.000 126.2.P4U5C031000 4.00 -0.10 -2.44% 0.49 3.900 4.45 10 44
31.500 126.2.P4U5C031500 4.50 +0.56 +14.21% 0.69 4.350 5.15 18 56
32.000 126.2.P4U5C032000 NA NA NA NA 4.850 5.7 NA NA
32.500 126.2.P4U5C032500 NA NA NA NA 5.350 6.15 NA 12
33.000 126.2.P4U5C033000 NA NA NA NA 5.800 6.7 NA NA
33.500 126.2.P4U5C033500 NA NA NA NA 6.300 6.85 NA NA
34.000 126.2.P4U5C034000 NA NA NA NA 6.800 7.35 NA 12
34.500 126.2.P4U5C034500 7.85 +7.85 NA 0.39 7.300 7.85 76 76
35.000 126.2.P4U5C035000 NA NA NA NA 7.800 8.4 NA NA
36.000 126.2.P4U5C036000 NA NA NA NA 8.750 9.45 NA NA
37.000 126.2.P4U5C037000 10.40 +10.40 NA 0.64 9.750 10.6 20 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 3:01 PM ET