PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
169.63 Down -2.49 -1.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.PNRA4EHC080000 NA NA NA NA 88.100 92 NA NA
85.000 126.2.PNRA4EHC085000 NA NA NA NA 82.900 86.9 NA NA
90.000 126.2.PNRA4EHC090000 NA NA NA NA 78.100 82 NA NA
95.000 126.2.PNRA4EHC095000 NA NA NA NA 72.900 76.9 NA NA
100.000 126.2.PNRA4EHC100000 NA NA NA NA 68.800 71.8 NA NA
105.000 126.2.PNRA4EHC105000 63.00 +13.00 +26.00% 2.27 63.100 66.9 1 1
110.000 126.2.PNRA4EHC110000 62.80 -2.20 -3.38% 2.27 59.100 61.9 1 3
115.000 126.2.PNRA4EHC115000 NA NA NA NA 53.900 57.1 NA NA
120.000 126.2.PNRA4EHC120000 65.50 +2.50 +3.97% 2.37 48.900 52 4 4
125.000 126.2.PNRA4EHC125000 NA NA NA NA 44.000 46.9 NA NA
130.000 126.2.PNRA4EHC130000 40.50 +8.50 +26.56% 2.17 38.900 41.8 1 12
135.000 126.2.PNRA4EHC135000 25.00 -4.75 -15.97% 2.47 34.000 37.1 1 1
140.000 126.2.PNRA4EHC140000 39.50 -4.54 -10.31% 2.47 29.300 32.1 1 2
145.000 126.2.PNRA4EHC145000 31.20 +5.15 +19.77% 2.67 24.600 27.3 1 67
150.000 126.2.PNRA4EHC150000 23.00 +2.80 +13.86% 3.07 20.200 22.7 2 78
155.000 126.2.PNRA4EHC155000 18.85 -2.22 -10.54% 3.67 15.500 18.3 2 51
160.000 126.2.PNRA4EHC160000 15.00 +4.40 +41.51% 2.77 11.600 12.4 1 173
165.000 126.2.PNRA4EHC165000 10.10 -0.90 -8.18% 4.27 8.300 8.9 10 85
170.000 126.2.PNRA4EHC170000 6.30 -0.86 -12.01% 6 5.600 6 63 293
175.000 126.2.PNRA4EHC175000 4.25 -0.55 -11.46% 3.9 3.500 3.9 3 500
180.000 126.2.PNRA4EHC180000 2.20 -0.66 -23.08% 2.4 2.100 2.4 14 725
185.000 126.2.PNRA4EHC185000 1.40 -0.35 -20.00% 1.5 1.200 1.5 5 1,307
190.000 126.2.PNRA4EHC190000 0.95 unch unch 0.95 0.700 0.95 2 358
195.000 126.2.PNRA4EHC195000 0.55 +0.08 +17.02% 0.65 0.400 0.65 5 946
200.000 126.2.PNRA4EHC200000 0.25 -0.09 -26.47% 0.45 0.200 0.45 2 352
210.000 126.2.PNRA4EHC210000 0.10 -0.15 -60.00% 0.3 NA 0.3 18 231
220.000 126.2.PNRA4EHC220000 0.83 -0.12 -12.63% 0.25 NA 0.25 5 96
230.000 126.2.PNRA4EHC230000 0.15 -0.05 -25.00% 0.25 NA 0.25 19 26
240.000 126.2.PNRA4EHC240000 0.60 +0.60 NA 0.25 NA 0.25 1 1
250.000 126.2.PNRA4EHC250000 NA NA NA NA NA 0.25 NA NA
260.000 126.2.PNRA4EHC260000 NA NA NA NA NA 0.25 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.PNRA4QHC080000 0.05 -0.11 -68.75% 0.25 NA 0.25 6 30
85.000 126.2.PNRA4QHC085000 0.30 +0.30 NA 0.25 NA 0.25 2 2
90.000 126.2.PNRA4QHC090000 0.20 -0.20 -50.00% 0.25 NA 0.25 1 4
95.000 126.2.PNRA4QHC095000 0.30 -0.20 -40.00% 0.25 NA 0.25 3 18
100.000 126.2.PNRA4QHC100000 0.25 -0.15 -37.50% 0.25 NA 0.25 1 35
105.000 126.2.PNRA4QHC105000 0.95 -0.05 -5.00% 0.25 NA 0.25 1 2
110.000 126.2.PNRA4QHC110000 0.17 +0.12 +240.00% 0.25 NA 0.25 4 3
115.000 126.2.PNRA4QHC115000 0.15 +0.01 +7.14% 0.25 NA 0.25 6 29
120.000 126.2.PNRA4QHC120000 0.15 -1.10 -88.00% 0.25 NA 0.25 3 11
125.000 126.2.PNRA4QHC125000 0.10 -0.04 -28.57% 0.25 NA 0.25 10 48
130.000 126.2.PNRA4QHC130000 0.20 -0.10 -33.33% 0.25 NA 0.25 2 303
135.000 126.2.PNRA4QHC135000 0.35 +0.19 +118.75% 0.35 NA 0.35 7 95
140.000 126.2.PNRA4QHC140000 0.30 -0.25 -45.45% 0.35 0.150 0.35 5 367
145.000 126.2.PNRA4QHC145000 0.65 unch unch 0.65 0.250 0.65 1 170
150.000 126.2.PNRA4QHC150000 0.70 +0.02 +2.94% 0.9 0.650 0.9 2 455
155.000 126.2.PNRA4QHC155000 1.40 +0.25 +21.74% 1.55 1.300 1.55 22 586
160.000 126.2.PNRA4QHC160000 2.20 +0.36 +19.57% 2.55 2.250 2.55 29 778
165.000 126.2.PNRA4QHC165000 3.70 +0.60 +19.35% 4.1 3.700 4.1 58 903
170.000 126.2.PNRA4QHC170000 6.00 +1.10 +22.45% 5.93 5.900 6.3 85 690
175.000 126.2.PNRA4QHC175000 7.50 +0.40 +5.63% 3.93 8.800 9.3 4 415
180.000 126.2.PNRA4QHC180000 12.50 -2.20 -14.97% 2.53 12.100 12.9 303 337
185.000 126.2.PNRA4QHC185000 13.00 -3.10 -19.25% 1.63 14.500 17 10 229
190.000 126.2.PNRA4QHC190000 21.30 +2.90 +15.76% 1.13 18.800 21.5 12 114
195.000 126.2.PNRA4QHC195000 19.70 +8.60 +77.48% 1.13 23.700 26.5 4 14
200.000 126.2.PNRA4QHC200000 27.00 -1.70 -5.92% 0.63 28.400 31 2 20
210.000 126.2.PNRA4QHC210000 29.30 +2.40 +8.92% 0.83 38.300 41.2 1 7
220.000 126.2.PNRA4QHC220000 47.00 +4.00 +9.30% 0.63 48.300 51 3 3
230.000 126.2.PNRA4QHC230000 NA NA NA NA 58.300 61.6 NA NA
240.000 126.2.PNRA4QHC240000 NA NA NA NA 68.200 71.6 NA NA
250.000 126.2.PNRA4QHC250000 NA NA NA NA 78.300 82.1 NA NA
260.000 126.2.PNRA4QHC260000 NA NA NA NA 88.300 91.3 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 8:59 PM ET