PALO ALTO NETWORKS INC

(NYSE: PANW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
89.74 Up +4.75 +5.59%
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
60.000 126.2.PANW4I5C060000 NA NA NA NA 28.200 30.5 NA NA
65.000 126.2.PANW4I5C065000 NA NA NA NA 23.200 25.4 NA NA
66.000 126.2.PANW4I5C066000 NA NA NA NA 22.200 24.4 NA NA
67.000 126.2.PANW4I5C067000 NA NA NA NA 21.200 23.4 NA NA
68.000 126.2.PANW4I5C068000 NA NA NA NA 20.200 22.5 NA NA
69.000 126.2.PANW4I5C069000 NA NA NA NA 19.200 21.4 NA NA
70.000 126.2.PANW4I5C070000 NA NA NA NA 18.300 20.4 NA NA
71.000 126.2.PANW4I5C071000 NA NA NA NA 17.300 19.3 NA NA
71.500 126.2.PANW4I5C071500 NA NA NA NA 16.800 18.9 NA NA
72.000 126.2.PANW4I5C072000 NA NA NA NA 16.200 18.4 NA NA
72.500 126.2.PANW4I5C072500 NA NA NA NA 15.800 17.8 NA NA
73.000 126.2.PANW4I5C073000 NA NA NA NA 15.300 17.4 NA NA
73.500 126.2.PANW4I5C073500 NA NA NA NA 14.800 16.9 NA NA
74.000 126.2.PANW4I5C074000 NA NA NA NA 14.200 16.3 NA NA
74.500 126.2.PANW4I5C074500 NA NA NA NA 13.800 15.9 NA NA
75.000 126.2.PANW4I5C075000 NA NA NA NA 13.200 15.2 NA NA
76.000 126.2.PANW4I5C076000 5.70 +5.70 NA 0.46 12.300 14.2 10 5
77.000 126.2.PANW4I5C077000 NA NA NA NA 11.300 13.2 NA NA
78.000 126.2.PANW4I5C078000 4.80 +4.80 NA 0.46 10.300 12.2 3 3
79.000 126.2.PANW4I5C079000 4.00 +4.00 NA 0.46 9.300 11.2 9 9
80.000 126.2.PANW4I5C080000 5.60 +1.80 +47.37% 0.46 8.400 10.2 1 59
81.000 126.2.PANW4I5C081000 2.85 +0.30 +11.76% 0.46 7.500 9.2 2 31
82.000 126.2.PANW4I5C082000 3.40 +1.55 +83.78% 0.46 6.600 8.2 21 186
83.000 126.2.PANW4I5C083000 6.50 +3.75 +136.36% 0.56 5.600 7.3 3 180
84.000 126.2.PANW4I5C084000 2.10 +1.30 +162.50% 0.66 4.700 6.4 14 187
85.000 126.2.PANW4I5C085000 4.80 +3.35 +231.03% 0.76 4.500 5.5 17 295
86.000 126.2.PANW4I5C086000 4.00 +2.95 +280.95% 0.56 3.600 4.3 15 36
87.000 126.2.PANW4I5C087000 2.98 +2.18 +272.50% 0.86 2.900 3.6 275 284
88.000 126.2.PANW4I5C088000 2.44 +1.89 +343.64% 1.01 2.300 2.75 333 111
89.000 126.2.PANW4I5C089000 1.90 +1.90 NA 1.36 1.600 2.1 253 NA
90.000 126.2.PANW4I5C090000 1.40 +1.26 +900.00% 1.4 1.200 1.4 767 258
91.000 126.2.PANW4I5C091000 0.70 +0.45 +180.00% 1.1 0.600 1.1 109 20
92.000 126.2.PANW4I5C092000 0.53 -0.17 -24.29% 0.75 0.450 0.75 272 12
93.000 126.2.PANW4I5C093000 0.34 +0.19 +126.67% 0.5 0.250 0.5 281 8
94.000 126.2.PANW4I5C094000 0.25 unch unch 0.35 0.050 0.35 31 13
95.000 126.2.PANW4I5C095000 0.15 -0.30 -66.67% 0.2 0.150 0.2 358 21
96.000 126.2.PANW4I5C096000 0.20 -0.05 -20.00% 0.2 NA 0.2 2 2
97.000 126.2.PANW4I5C097000 NA NA NA NA NA 0.2 NA NA
98.000 126.2.PANW4I5C098000 NA NA NA NA NA 0.2 NA NA
99.000 126.2.PANW4I5C099000 NA NA NA NA NA 0.25 NA NA
100.000 126.2.PANW4I5C100000 NA NA NA NA NA 0.25 NA NA
101.000 126.2.PANW4I5C101000 NA NA NA NA NA 0.25 NA NA
102.000 126.2.PANW4I5C102000 NA NA NA NA NA 0.25 NA NA
105.000 126.2.PANW4I5C105000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.PANW4I5C110000 NA NA NA NA NA 0.15 NA NA
115.000 126.2.PANW4I5C115000 NA NA NA NA NA 0.15 NA NA
120.000 126.2.PANW4I5C120000 NA NA NA NA NA 0.15 NA NA
125.000 126.2.PANW4I5C125000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 5, 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.PANW4U5C060000 NA NA NA NA NA 0.25 NA NA
65.000 126.2.PANW4U5C065000 NA NA NA NA NA 0.2 NA NA
66.000 126.2.PANW4U5C066000 NA NA NA NA NA 0.15 NA NA
67.000 126.2.PANW4U5C067000 NA NA NA NA NA 0.15 NA NA
68.000 126.2.PANW4U5C068000 0.19 +0.19 NA 0.15 NA 0.15 10 10
69.000 126.2.PANW4U5C069000 0.19 +0.19 NA 0.15 NA 0.15 10 10
70.000 126.2.PANW4U5C070000 NA NA NA NA NA 0.2 NA NA
71.000 126.2.PANW4U5C071000 0.12 -0.90 -88.24% 0.2 NA 0.2 16 10
71.500 126.2.PANW4U5C071500 NA NA NA NA NA 0.15 NA NA
72.000 126.2.PANW4U5C072000 NA NA NA NA NA 0.25 NA 2
72.500 126.2.PANW4U5C072500 NA NA NA NA NA 0.25 NA NA
73.000 126.2.PANW4U5C073000 NA NA NA NA NA 0.25 NA NA
73.500 126.2.PANW4U5C073500 0.15 -1.25 -89.29% 0.15 NA 0.15 2 12
74.000 126.2.PANW4U5C074000 0.08 -0.03 -27.27% 0.25 NA 0.25 2 21
74.500 126.2.PANW4U5C074500 0.15 -1.30 -89.66% 0.15 NA 0.15 2 1
75.000 126.2.PANW4U5C075000 0.20 unch unch 0.25 NA 0.25 5 13
76.000 126.2.PANW4U5C076000 0.05 -0.55 -91.67% 0.2 NA 0.2 2 24
77.000 126.2.PANW4U5C077000 0.05 -0.05 -50.00% 0.1 NA 0.1 10 124
78.000 126.2.PANW4U5C078000 0.13 -0.42 -76.36% 0.1 NA 0.1 10 152
79.000 126.2.PANW4U5C079000 0.05 -0.50 -90.91% 0.05 NA 0.05 20 156
80.000 126.2.PANW4U5C080000 0.06 -0.34 -85.00% 0.15 NA 0.15 38 503
81.000 126.2.PANW4U5C081000 0.10 -0.35 -77.78% 0.15 0.050 0.15 2 371
82.000 126.2.PANW4U5C082000 0.12 -0.43 -78.18% 0.2 0.050 0.2 15 168
83.000 126.2.PANW4U5C083000 0.15 -0.65 -81.25% 0.2 0.050 0.2 68 450
84.000 126.2.PANW4U5C084000 0.24 -0.86 -78.18% 0.25 0.200 0.25 71 193
85.000 126.2.PANW4U5C085000 0.35 -1.18 -77.12% 0.45 0.200 0.45 93 427
86.000 126.2.PANW4U5C086000 0.35 -1.79 -83.64% 0.45 0.250 0.45 128 482
87.000 126.2.PANW4U5C087000 0.50 -2.32 -82.27% 0.6 0.400 0.6 46 6
88.000 126.2.PANW4U5C088000 0.75 +0.75 NA 0.85 0.650 0.85 256 8
89.000 126.2.PANW4U5C089000 1.14 -2.66 -70.00% 1.2 0.950 1.2 203 23
90.000 126.2.PANW4U5C090000 1.60 +1.60 NA 1.49 1.350 1.75 24 NA
91.000 126.2.PANW4U5C091000 NA NA NA NA 1.950 2.5 NA NA
92.000 126.2.PANW4U5C092000 NA NA NA NA 2.600 3.6 NA NA
93.000 126.2.PANW4U5C093000 NA NA NA NA 3.300 4.8 NA NA
94.000 126.2.PANW4U5C094000 NA NA NA NA 4.200 5.7 NA NA
95.000 126.2.PANW4U5C095000 NA NA NA NA 4.800 6.7 NA NA
96.000 126.2.PANW4U5C096000 NA NA NA NA 5.900 7.7 NA NA
97.000 126.2.PANW4U5C097000 NA NA NA NA 6.900 8.7 NA NA
98.000 126.2.PANW4U5C098000 NA NA NA NA 7.700 9.6 NA NA
99.000 126.2.PANW4U5C099000 NA NA NA NA 8.600 10.6 NA NA
100.000 126.2.PANW4U5C100000 NA NA NA NA 9.800 11.8 NA NA
101.000 126.2.PANW4U5C101000 NA NA NA NA 10.600 12.7 NA NA
102.000 126.2.PANW4U5C102000 NA NA NA NA 11.600 13.7 NA NA
105.000 126.2.PANW4U5C105000 NA NA NA NA 14.600 16.7 NA NA
110.000 126.2.PANW4U5C110000 NA NA NA NA 19.700 21.8 NA NA
115.000 126.2.PANW4U5C115000 NA NA NA NA 24.700 26.8 NA NA
120.000 126.2.PANW4U5C120000 NA NA NA NA 29.400 32 NA NA
125.000 126.2.PANW4U5C125000 NA NA NA NA 34.500 36.8 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 3:01 AM ET