PALO ALTO NETWORKS INC

(NYSE: PANW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
97.36 Down -0.54 -0.55%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.PANW4IQC070000 NA NA NA NA 25.900 27.8 NA NA
70.500 126.2.PANW4IQC070500 NA NA NA NA 25.200 27.3 NA NA
71.000 126.2.PANW4IQC071000 NA NA NA NA 24.800 27 NA NA
71.500 126.2.PANW4IQC071500 NA NA NA NA 24.300 26.5 NA NA
72.000 126.2.PANW4IQC072000 12.80 -1.50 -10.49% 0.64 23.800 26 1 1
72.500 126.2.PANW4IQC072500 NA NA NA NA 23.300 25.5 NA NA
73.000 126.2.PANW4IQC073000 NA NA NA NA 22.800 25.1 NA NA
73.500 126.2.PANW4IQC073500 NA NA NA NA 22.300 24.6 NA NA
74.000 126.2.PANW4IQC074000 NA NA NA NA 21.800 24.1 NA NA
74.500 126.2.PANW4IQC074500 NA NA NA NA 21.300 23.6 NA NA
75.000 126.2.PANW4IQC075000 14.50 +3.47 +31.46% 1.14 20.800 23.5 5 5
76.000 126.2.PANW4IQC076000 NA NA NA NA 19.800 22 NA NA
77.000 126.2.PANW4IQC077000 NA NA NA NA 18.800 20.9 NA NA
78.000 126.2.PANW4IQC078000 NA NA NA NA 17.800 19.9 NA NA
79.000 126.2.PANW4IQC079000 NA NA NA NA 16.700 18.7 NA NA
80.000 126.2.PANW4IQC080000 17.70 +6.70 +60.91% 0.44 15.900 17.8 1 16
81.000 126.2.PANW4IQC081000 7.43 +7.43 NA 0.44 14.800 16.8 50 20
82.000 126.2.PANW4IQC082000 4.85 +0.20 +4.30% 0.44 13.900 15.8 10 10
83.000 126.2.PANW4IQC083000 NA NA NA NA 13.000 14.7 NA NA
84.000 126.2.PANW4IQC084000 4.00 -2.00 -33.33% 0.34 12.000 13.7 8 26
85.000 126.2.PANW4IQC085000 11.40 +5.70 +100.00% 0.34 11.000 12.7 2 76
86.000 126.2.PANW4IQC086000 12.70 +0.99 +8.45% 0.34 10.000 11.7 13 24
87.000 126.2.PANW4IQC087000 NA NA NA NA 9.000 10.8 NA NA
88.000 126.2.PANW4IQC088000 10.77 -1.15 -9.65% 0.44 8.000 9.8 10 40
89.000 126.2.PANW4IQC089000 11.50 +0.60 +5.50% 0.54 7.100 8.9 30 18
90.000 126.2.PANW4IQC090000 7.20 -4.80 -40.00% 0.54 6.100 7.9 5 62
91.000 126.2.PANW4IQC091000 9.04 -0.23 -2.48% 0.54 5.200 6.9 4 52
92.000 126.2.PANW4IQC092000 6.70 +1.40 +26.42% 0.64 4.400 6 1 11
93.000 126.2.PANW4IQC093000 6.06 +0.01 +0.17% 0.74 3.500 5.1 10 49
94.000 126.2.PANW4IQC094000 4.00 -1.70 -29.82% 0.94 3.500 4.3 3 20
95.000 126.2.PANW4IQC095000 3.30 -2.70 -45.00% 1.04 2.850 3.4 30 51
96.000 126.2.PANW4IQC096000 2.55 -1.60 -38.55% 1.34 2.300 2.7 28 102
97.000 126.2.PANW4IQC097000 1.90 -0.60 -24.00% 1.74 1.700 2.1 7 222
98.000 126.2.PANW4IQC098000 1.40 -0.28 -16.67% 1.55 1.250 1.55 3 103
99.000 126.2.PANW4IQC099000 0.95 -0.35 -26.92% 1.15 0.850 1.15 108 225
100.000 126.2.PANW4IQC100000 0.70 -0.25 -26.32% 0.8 0.600 0.8 23 367
101.000 126.2.PANW4IQC101000 0.50 -0.14 -21.88% 0.55 0.400 0.55 4 346
102.000 126.2.PANW4IQC102000 0.40 -0.49 -55.06% 0.4 0.150 0.4 57 78
103.000 126.2.PANW4IQC103000 0.31 -0.35 -53.03% 0.3 0.100 0.3 66 93
104.000 126.2.PANW4IQC104000 0.10 -0.42 -80.77% 0.25 0.050 0.25 12 134
105.000 126.2.PANW4IQC105000 0.45 +0.07 +18.42% 0.25 NA 0.25 11 92
106.000 126.2.PANW4IQC106000 0.28 -0.31 -52.54% 0.25 NA 0.25 10 20
107.000 126.2.PANW4IQC107000 0.20 -0.30 -60.00% 0.25 NA 0.25 30 50
108.000 126.2.PANW4IQC108000 0.15 -0.90 -85.71% 0.2 NA 0.2 9 46
109.000 126.2.PANW4IQC109000 0.15 -0.35 -70.00% 0.25 NA 0.25 12 19
110.000 126.2.PANW4IQC110000 0.40 +0.19 +90.48% 0.15 NA 0.15 5 101
111.000 126.2.PANW4IQC111000 NA NA NA NA NA 0.1 NA NA
112.000 126.2.PANW4IQC112000 NA NA NA NA NA 0.15 NA NA
113.000 126.2.PANW4IQC113000 NA NA NA NA NA 0.15 NA NA
114.000 126.2.PANW4IQC114000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.PANW4IQC115000 0.20 +0.05 +33.33% 0.15 NA 0.15 4 47
120.000 126.2.PANW4IQC120000 NA NA NA NA NA 0.1 NA NA
125.000 126.2.PANW4IQC125000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.PANW4UQC070000 NA NA NA NA NA 0.15 NA NA
70.500 126.2.PANW4UQC070500 NA NA NA NA NA 0.15 NA NA
71.000 126.2.PANW4UQC071000 NA NA NA NA NA 0.15 NA NA
71.500 126.2.PANW4UQC071500 NA NA NA NA NA 0.15 NA NA
72.000 126.2.PANW4UQC072000 NA NA NA NA NA 0.15 NA NA
72.500 126.2.PANW4UQC072500 0.60 -0.20 -25.00% 0.15 NA 0.15 4 3
73.000 126.2.PANW4UQC073000 NA NA NA NA NA 0.15 NA NA
73.500 126.2.PANW4UQC073500 NA NA NA NA NA 0.15 NA NA
74.000 126.2.PANW4UQC074000 NA NA NA NA NA 0.15 NA NA
74.500 126.2.PANW4UQC074500 1.35 -0.46 -25.41% 0.15 NA 0.15 1 10
75.000 126.2.PANW4UQC075000 0.05 unch unch 0.15 NA 0.15 3 5
76.000 126.2.PANW4UQC076000 0.60 +0.60 NA 0.15 NA 0.15 2 2
77.000 126.2.PANW4UQC077000 2.41 +2.41 NA 0.15 NA 0.15 2 2
78.000 126.2.PANW4UQC078000 0.06 -0.74 -92.50% 0.15 NA 0.15 6 25
79.000 126.2.PANW4UQC079000 0.15 -0.41 -73.21% 0.15 NA 0.15 3 410
80.000 126.2.PANW4UQC080000 0.05 -0.04 -44.44% 0.15 NA 0.15 1 71
81.000 126.2.PANW4UQC081000 NA NA NA NA NA 0.15 NA NA
82.000 126.2.PANW4UQC082000 0.18 -1.07 -85.60% 0.15 NA 0.15 2 21
83.000 126.2.PANW4UQC083000 0.09 -0.01 -10.00% 0.15 NA 0.15 2 14
84.000 126.2.PANW4UQC084000 0.02 -0.13 -86.67% 0.15 NA 0.15 5 12
85.000 126.2.PANW4UQC085000 0.15 -0.25 -62.50% 0.25 NA 0.25 5 30
86.000 126.2.PANW4UQC086000 0.10 -2.40 -96.00% 0.25 NA 0.25 7 7
87.000 126.2.PANW4UQC087000 2.75 -0.16 -5.50% 0.25 NA 0.25 200 400
88.000 126.2.PANW4UQC088000 0.09 -0.32 -78.05% 0.2 NA 0.2 2 34
89.000 126.2.PANW4UQC089000 0.30 -0.20 -40.00% 0.25 NA 0.25 10 10
90.000 126.2.PANW4UQC090000 0.05 -0.09 -64.29% 0.2 0.050 0.2 10 32
91.000 126.2.PANW4UQC091000 0.15 -0.03 -16.67% 0.3 0.100 0.3 51 106
92.000 126.2.PANW4UQC092000 0.15 -0.35 -70.00% 0.35 0.150 0.35 15 45
93.000 126.2.PANW4UQC093000 0.30 -0.13 -30.23% 0.45 0.300 0.45 3 350
94.000 126.2.PANW4UQC094000 0.55 -0.10 -15.38% 0.55 0.450 0.55 58 110
95.000 126.2.PANW4UQC095000 1.20 +0.30 +33.33% 0.95 0.700 0.95 13 151
96.000 126.2.PANW4UQC096000 1.45 +0.45 +45.00% 1.35 1.000 1.35 1 333
97.000 126.2.PANW4UQC097000 1.80 +0.15 +9.09% 2.2 1.350 2.2 5 183
98.000 126.2.PANW4UQC098000 2.25 +0.90 +66.67% 2.01 1.950 2.65 48 129
99.000 126.2.PANW4UQC099000 3.26 +0.41 +14.39% 2.06 2.500 3.7 5 272
100.000 126.2.PANW4UQC100000 3.10 +0.73 +30.80% 1.86 3.200 4.5 91 719
101.000 126.2.PANW4UQC101000 2.78 -0.30 -9.74% 1.66 3.800 5.3 10 143
102.000 126.2.PANW4UQC102000 3.81 -0.83 -17.89% 1.56 4.700 6.2 19 25
103.000 126.2.PANW4UQC103000 4.50 +4.50 NA 1.56 5.600 7.2 12 10
104.000 126.2.PANW4UQC104000 5.45 -1.85 -25.34% 1.56 6.400 8.2 25 19
105.000 126.2.PANW4UQC105000 7.70 unch unch 1.46 7.300 9.1 6 2
106.000 126.2.PANW4UQC106000 NA NA NA NA 8.300 10.1 NA NA
107.000 126.2.PANW4UQC107000 NA NA NA NA 9.300 11.1 NA NA
108.000 126.2.PANW4UQC108000 NA NA NA NA 10.300 12.1 NA NA
109.000 126.2.PANW4UQC109000 NA NA NA NA 11.300 13.1 NA NA
110.000 126.2.PANW4UQC110000 NA NA NA NA 12.200 14.1 NA NA
111.000 126.2.PANW4UQC111000 NA NA NA NA 13.300 15.1 NA NA
112.000 126.2.PANW4UQC112000 NA NA NA NA 14.200 16.2 NA NA
113.000 126.2.PANW4UQC113000 NA NA NA NA 15.100 17.1 NA NA
114.000 126.2.PANW4UQC114000 NA NA NA NA 16.200 18.1 NA NA
115.000 126.2.PANW4UQC115000 NA NA NA NA 17.200 19.2 NA NA
120.000 126.2.PANW4UQC120000 20.60 +20.60 NA 1.46 22.200 24.1 9 9
125.000 126.2.PANW4UQC125000 NA NA NA NA 26.900 29.2 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 10:25 AM ET