PALO ALTO NETWORKS INC

(NYSE: PANW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
84.94Down-0.03-0.04%Today's Close  |  84.94 0.00 -0.01% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.PANW4HMC060000 NA NA NA NA 24.000 25.8 NA NA
65.000 126.2.PANW4HMC065000 NA NA NA NA 18.800 20.7 NA NA
70.000 126.2.PANW4HMC070000 NA NA NA NA 14.000 15.7 NA NA
70.500 126.2.PANW4HMC070500 NA NA NA NA 12.700 16.1 NA NA
71.000 126.2.PANW4HMC071000 7.30 +7.30 NA 0.86 13.000 14.8 12 11
71.500 126.2.PANW4HMC071500 NA NA NA NA 12.500 14.2 NA NA
72.000 126.2.PANW4HMC072000 NA NA NA NA 12.000 13.7 NA NA
72.500 126.2.PANW4HMC072500 NA NA NA NA 11.500 13.2 NA NA
73.000 126.2.PANW4HMC073000 5.80 +5.80 NA 0.76 11.000 12.7 11 11
73.500 126.2.PANW4HMC073500 NA NA NA NA 10.500 12.2 NA NA
74.000 126.2.PANW4HMC074000 7.40 +0.75 +11.28% 0.96 10.000 11.9 10 13
74.500 126.2.PANW4HMC074500 NA NA NA NA 9.500 11.2 NA NA
75.000 126.2.PANW4HMC075000 5.90 +1.00 +20.41% 0.76 9.000 10.7 3 3
76.000 126.2.PANW4HMC076000 4.60 -2.20 -32.35% 0.76 8.000 9.7 10 10
77.000 126.2.PANW4HMC077000 4.10 +4.10 NA 0.76 7.000 8.7 10 10
78.000 126.2.PANW4HMC078000 5.00 +5.00 NA 1.76 5.200 8.7 12 12
79.000 126.2.PANW4HMC079000 5.70 -0.30 -5.00% 0.46 5.100 6.4 5 68
80.000 126.2.PANW4HMC080000 2.55 +0.55 +27.50% 0.76 4.100 5.7 8 30
81.000 126.2.PANW4HMC081000 3.60 -2.60 -41.94% 0.86 3.100 4.8 10 12
82.000 126.2.PANW4HMC082000 3.50 +0.13 +3.86% 0.46 2.300 3.4 15 37
83.000 126.2.PANW4HMC083000 2.10 -0.58 -21.64% 0.56 1.950 2.5 11 30
84.000 126.2.PANW4HMC084000 4.00 +1.13 +39.37% 0.71 1.200 1.65 1 48
85.000 126.2.PANW4HMC085000 0.51 -0.49 -49.00% 0.85 0.650 0.85 2 136
86.000 126.2.PANW4HMC086000 0.41 -0.24 -36.92% 0.5 0.300 0.5 4 125
87.000 126.2.PANW4HMC087000 0.10 -0.25 -71.43% 0.3 0.100 0.3 48 112
88.000 126.2.PANW4HMC088000 0.13 -0.07 -35.00% 0.2 NA 0.2 21 168
89.000 126.2.PANW4HMC089000 0.05 -0.20 -80.00% 0.05 NA 0.05 13 401
90.000 126.2.PANW4HMC090000 0.25 unch unch 0.1 NA 0.1 275 237
91.000 126.2.PANW4HMC091000 0.05 -0.15 -75.00% 0.1 NA 0.1 3 38
92.000 126.2.PANW4HMC092000 0.09 -0.24 -72.73% 0.15 NA 0.15 1 29
93.000 126.2.PANW4HMC093000 0.32 +0.32 NA 0.15 NA 0.15 10 10
94.000 126.2.PANW4HMC094000 0.60 +0.60 NA 0.15 NA 0.15 10 10
95.000 126.2.PANW4HMC095000 0.08 -0.07 -46.67% 0.15 NA 0.15 25 15
96.000 126.2.PANW4HMC096000 0.25 -0.05 -16.67% 0.05 NA 0.05 90 141
97.000 126.2.PANW4HMC097000 0.35 +0.35 NA 0.05 NA 0.05 18 18
98.000 126.2.PANW4HMC098000 NA NA NA NA NA 0.15 NA NA
99.000 126.2.PANW4HMC099000 NA NA NA NA NA 0.15 NA NA
100.000 126.2.PANW4HMC100000 NA NA NA NA NA 0.15 NA NA
101.000 126.2.PANW4HMC101000 NA NA NA NA NA 0.25 NA NA
102.000 126.2.PANW4HMC102000 NA NA NA NA NA 0.15 NA NA
103.000 126.2.PANW4HMC103000 NA NA NA NA NA 0.15 NA NA
104.000 126.2.PANW4HMC104000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.PANW4HMC105000 NA NA NA NA NA 0.15 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.PANW4TMC060000 NA NA NA NA NA 0.15 NA NA
65.000 126.2.PANW4TMC065000 NA NA NA NA NA 0.15 NA NA
70.000 126.2.PANW4TMC070000 0.05 -0.55 -91.67% 0.15 NA 0.15 1 227
70.500 126.2.PANW4TMC070500 NA NA NA NA NA 0.25 NA NA
71.000 126.2.PANW4TMC071000 0.08 -0.37 -82.22% 0.15 NA 0.15 1 90
71.500 126.2.PANW4TMC071500 0.35 -0.15 -30.00% 0.15 NA 0.15 1 93
72.000 126.2.PANW4TMC072000 0.03 -0.20 -86.96% 0.05 NA 0.05 6 29
72.500 126.2.PANW4TMC072500 0.15 -0.95 -86.36% 0.05 NA 0.05 50 77
73.000 126.2.PANW4TMC073000 0.05 -0.65 -92.86% 0.15 NA 0.15 1 45
73.500 126.2.PANW4TMC073500 0.09 -0.11 -55.00% 0.05 NA 0.05 5 64
74.000 126.2.PANW4TMC074000 0.08 -0.02 -20.00% 0.15 NA 0.15 1 51
74.500 126.2.PANW4TMC074500 2.35 +0.05 +2.17% 0.25 NA 0.25 2 2
75.000 126.2.PANW4TMC075000 0.05 -1.98 -97.54% 0.15 NA 0.15 1 26
76.000 126.2.PANW4TMC076000 3.00 -0.70 -18.92% 0.15 NA 0.15 1 19
77.000 126.2.PANW4TMC077000 0.14 -0.04 -22.22% 0.15 NA 0.15 1 49
78.000 126.2.PANW4TMC078000 0.30 -0.70 -70.00% 0.15 NA 0.15 15 50
79.000 126.2.PANW4TMC079000 0.08 -0.02 -20.00% 0.15 NA 0.15 3 83
80.000 126.2.PANW4TMC080000 0.14 -0.11 -44.00% 0.15 NA 0.15 3 79
81.000 126.2.PANW4TMC081000 0.20 +0.09 +81.82% 0.2 NA 0.2 2 43
82.000 126.2.PANW4TMC082000 0.15 -0.18 -54.55% 0.25 0.050 0.25 7 74
83.000 126.2.PANW4TMC083000 0.19 -0.36 -65.45% 0.25 0.100 0.25 35 93
84.000 126.2.PANW4TMC084000 0.75 +0.05 +7.14% 0.5 0.300 0.5 41 174
85.000 126.2.PANW4TMC085000 1.01 +0.01 +1.00% 0.84 0.600 0.9 125 436
86.000 126.2.PANW4TMC086000 1.36 -0.34 -20.00% 0.89 1.200 1.95 34 245
87.000 126.2.PANW4TMC087000 2.18 -0.20 -8.40% 0.89 1.900 2.95 87 285
88.000 126.2.PANW4TMC088000 3.20 +0.30 +10.34% 0.94 2.400 4 14 27
89.000 126.2.PANW4TMC089000 NA NA NA NA 3.300 5 NA NA
90.000 126.2.PANW4TMC090000 6.40 +6.40 NA 0.84 4.200 5.9 17 17
91.000 126.2.PANW4TMC091000 6.40 +6.40 NA 0.94 5.200 7 12 12
92.000 126.2.PANW4TMC092000 NA NA NA NA 6.100 8 NA NA
93.000 126.2.PANW4TMC093000 NA NA NA NA 7.100 9 NA NA
94.000 126.2.PANW4TMC094000 NA NA NA NA 8.100 10 NA NA
95.000 126.2.PANW4TMC095000 NA NA NA NA 9.100 11 NA NA
96.000 126.2.PANW4TMC096000 NA NA NA NA 10.100 12 NA NA
97.000 126.2.PANW4TMC097000 NA NA NA NA 11.100 13 NA NA
98.000 126.2.PANW4TMC098000 NA NA NA NA 11.600 14 NA NA
99.000 126.2.PANW4TMC099000 NA NA NA NA 13.100 15 NA NA
100.000 126.2.PANW4TMC100000 NA NA NA NA 13.600 16.2 NA NA
101.000 126.2.PANW4TMC101000 NA NA NA NA 14.400 17.8 NA NA
102.000 126.2.PANW4TMC102000 NA NA NA NA 16.100 18 NA NA
103.000 126.2.PANW4TMC103000 NA NA NA NA 17.100 19 NA NA
104.000 126.2.PANW4TMC104000 NA NA NA NA 18.100 20 NA NA
105.000 126.2.PANW4TMC105000 NA NA NA NA 18.400 21.4 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 6:01 PM ET