PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
149.94 Up +0.36 +0.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.PNRA4IKC095000 NA NA NA NA 52.500 56.5 NA NA
100.000 126.2.PNRA4IKC100000 NA NA NA NA 47.500 51.2 NA NA
105.000 126.2.PNRA4IKC105000 NA NA NA NA 42.500 46.2 NA NA
110.000 126.2.PNRA4IKC110000 NA NA NA NA 37.500 41.2 NA NA
115.000 126.2.PNRA4IKC115000 NA NA NA NA 32.500 36.2 NA NA
120.000 126.2.PNRA4IKC120000 NA NA NA NA 27.700 31.2 NA NA
125.000 126.2.PNRA4IKC125000 NA NA NA NA 22.700 26.2 NA NA
130.000 126.2.PNRA4IKC130000 NA NA NA NA 17.900 21.1 NA NA
135.000 126.2.PNRA4IKC135000 17.00 +4.14 +32.19% 1.26 12.800 16.2 1 3
140.000 126.2.PNRA4IKC140000 10.55 -0.05 -0.47% 0.86 8.700 10.8 2 55
145.000 126.2.PNRA4IKC145000 5.50 -0.38 -6.46% 0.86 5.200 5.8 20 192
150.000 126.2.PNRA4IKC150000 2.00 unch unch 2.25 2.100 2.25 45 682
155.000 126.2.PNRA4IKC155000 0.45 -0.10 -18.18% 0.6 0.400 0.6 155 792
160.000 126.2.PNRA4IKC160000 0.15 +0.01 +7.14% 0.15 0.050 0.15 1 411
165.000 126.2.PNRA4IKC165000 0.11 -0.09 -45.00% 0.25 NA 0.25 28 121
170.000 126.2.PNRA4IKC170000 0.05 -0.01 -16.67% 0.25 NA 0.25 2 38
175.000 126.2.PNRA4IKC175000 0.09 -0.10 -52.63% 0.25 NA 0.25 1 28
180.000 126.2.PNRA4IKC180000 NA NA NA NA NA 0.25 NA NA
185.000 126.2.PNRA4IKC185000 0.08 +0.08 NA 0.15 NA 0.15 1 5
190.000 126.2.PNRA4IKC190000 NA NA NA NA NA 0.25 NA NA
195.000 126.2.PNRA4IKC195000 NA NA NA NA NA 0.25 NA 1
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
95.000 126.2.PNRA4UKC095000 NA NA NA NA NA 0.25 NA NA
100.000 126.2.PNRA4UKC100000 0.10 +0.10 NA 0.15 NA 0.15 1 4
105.000 126.2.PNRA4UKC105000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.PNRA4UKC110000 NA NA NA NA NA 0.25 NA 10
115.000 126.2.PNRA4UKC115000 0.10 -0.03 -23.08% 0.25 NA 0.25 3 29
120.000 126.2.PNRA4UKC120000 0.15 -0.53 -77.94% 0.25 NA 0.25 2 3
125.000 126.2.PNRA4UKC125000 0.25 -0.11 -30.56% 0.25 NA 0.25 2 132
130.000 126.2.PNRA4UKC130000 0.11 -0.04 -26.67% 0.25 NA 0.25 10 1,256
135.000 126.2.PNRA4UKC135000 0.05 -0.05 -50.00% 0.2 0.050 0.2 20 695
140.000 126.2.PNRA4UKC140000 0.30 +0.05 +20.00% 0.35 0.150 0.35 10 1,281
145.000 126.2.PNRA4UKC145000 0.64 -0.13 -16.88% 0.7 0.550 0.7 4 917
150.000 126.2.PNRA4UKC150000 2.95 +0.52 +21.40% 2.44 2.100 2.5 2 241
155.000 126.2.PNRA4UKC155000 6.00 -1.09 -15.37% 2.04 5.100 7.1 2 159
160.000 126.2.PNRA4UKC160000 8.67 +0.37 +4.46% 2.44 9.000 12.5 2 17
165.000 126.2.PNRA4UKC165000 17.21 +17.21 NA 2.44 14.000 17.5 8 8
170.000 126.2.PNRA4UKC170000 NA NA NA NA 18.800 22.5 NA NA
175.000 126.2.PNRA4UKC175000 NA NA NA NA 23.900 27.5 NA NA
180.000 126.2.PNRA4UKC180000 NA NA NA NA 28.900 32.5 NA NA
185.000 126.2.PNRA4UKC185000 NA NA NA NA 33.800 37.1 NA NA
190.000 126.2.PNRA4UKC190000 NA NA NA NA 38.800 42.5 NA NA
195.000 126.2.PNRA4UKC195000 NA NA NA NA 43.500 47.5 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 12:27 AM ET