PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
168.00 Down -1.89 -1.11%
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 86.400 90.4 NA NA
85.000 126.2.PNRA4EHC085000 NA NA NA NA 81.700 85.5 NA NA
90.000 126.2.PNRA4EHC090000 NA NA NA NA 76.500 80.3 NA NA
95.000 126.2.PNRA4EHC095000 NA NA NA NA 72.400 75.8 NA NA
100.000 126.2.PNRA4EHC100000 NA NA NA NA 66.500 70.4 NA NA
105.000 126.2.PNRA4EHC105000 63.00 +13.00 +26.00% 2.60 61.800 65.6 1 1
110.000 126.2.PNRA4EHC110000 62.80 -2.20 -3.38% 2.50 57.200 60.5 1 3
115.000 126.2.PNRA4EHC115000 NA NA NA NA 52.300 55.5 NA NA
120.000 126.2.PNRA4EHC120000 65.50 +2.50 +3.97% 2.80 47.700 50.8 4 4
125.000 126.2.PNRA4EHC125000 NA NA NA NA 42.400 45.5 NA NA
130.000 126.2.PNRA4EHC130000 40.50 +8.50 +26.56% 2.70 37.100 40.7 1 12
135.000 126.2.PNRA4EHC135000 25.00 -4.75 -15.97% 2.80 32.800 35.8 1 1
140.000 126.2.PNRA4EHC140000 39.50 -4.54 -10.31% 3.10 28.200 31.1 1 2
145.000 126.2.PNRA4EHC145000 31.20 +5.15 +19.77% 3.10 23.400 26.1 1 67
150.000 126.2.PNRA4EHC150000 20.20 -1.50 -6.91% 3.80 19.100 21.8 1 77
155.000 126.2.PNRA4EHC155000 18.85 -2.22 -10.54% 4.40 14.700 17.4 2 51
160.000 126.2.PNRA4EHC160000 10.60 -1.91 -15.27% 5.60 10.900 13.6 4 174
165.000 126.2.PNRA4EHC165000 8.40 -2.60 -23.64% 5.50 7.900 8.5 1 80
170.000 126.2.PNRA4EHC170000 5.60 -0.90 -13.85% 5.8 5.300 5.8 1 210
175.000 126.2.PNRA4EHC175000 4.00 -0.30 -6.98% 3.7 3.300 3.7 17 431
180.000 126.2.PNRA4EHC180000 2.25 -0.35 -13.46% 2.35 2.000 2.35 2 626
185.000 126.2.PNRA4EHC185000 1.48 -0.32 -17.78% 1.5 1.200 1.5 8 1,278
190.000 126.2.PNRA4EHC190000 0.85 -0.15 -15.00% 0.95 0.650 0.95 20 348
195.000 126.2.PNRA4EHC195000 0.50 -0.25 -33.33% 0.5 0.400 0.5 2 929
200.000 126.2.PNRA4EHC200000 0.34 +0.04 +13.33% 0.4 0.100 0.4 5 354
210.000 126.2.PNRA4EHC210000 0.25 unch unch 0.25 NA 0.25 1 236
220.000 126.2.PNRA4EHC220000 0.83 -0.12 -12.63% 0.35 NA 0.35 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 0.050 0.25 2 303
135.000 126.2.PNRA4QHC135000 0.35 +0.19 +118.75% 0.35 0.100 0.35 7 95
140.000 126.2.PNRA4QHC140000 0.55 unch unch 0.6 0.300 0.6 50 357
145.000 126.2.PNRA4QHC145000 0.65 unch unch 0.75 0.550 0.75 1 169
150.000 126.2.PNRA4QHC150000 1.10 -0.15 -12.00% 1.1 1.000 1.1 13 439
155.000 126.2.PNRA4QHC155000 1.85 -0.07 -3.65% 1.95 1.700 1.95 8 564
160.000 126.2.PNRA4QHC160000 2.91 -0.19 -6.13% 3 2.750 3 72 575
165.000 126.2.PNRA4QHC165000 4.61 +0.31 +7.21% 4.8 4.300 4.8 38 881
170.000 126.2.PNRA4QHC170000 6.79 -0.27 -3.82% 5.40 6.800 7.4 12 681
175.000 126.2.PNRA4QHC175000 9.00 +0.04 +0.45% 3.40 9.600 10.4 8 414
180.000 126.2.PNRA4QHC180000 12.50 -2.20 -14.97% 2.30 11.700 14.3 303 337
185.000 126.2.PNRA4QHC185000 16.10 +1.50 +10.27% 1.30 15.700 18.3 30 219
190.000 126.2.PNRA4QHC190000 21.30 +2.90 +15.76% 0.70 21.300 22.7 2 105
195.000 126.2.PNRA4QHC195000 19.70 +8.60 +77.48% 0.70 25.100 27.7 4 14
200.000 126.2.PNRA4QHC200000 27.00 -1.70 -5.92% 0.30 29.600 32.3 2 20
210.000 126.2.PNRA4QHC210000 29.30 +2.40 +8.92% 0.10 39.500 42.1 1 7
220.000 126.2.PNRA4QHC220000 47.00 +4.00 +9.30% 0.50 49.600 52.5 3 3
230.000 126.2.PNRA4QHC230000 NA NA NA NA 59.700 63 NA NA
240.000 126.2.PNRA4QHC240000 NA NA NA NA 69.600 73.5 NA NA
250.000 126.2.PNRA4QHC250000 NA NA NA NA 79.100 83.2 NA NA
260.000 126.2.PNRA4QHC260000 NA NA NA NA 89.600 92.8 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 11:37 PM ET