PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
161.21 Down -0.05 -0.03%
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 64.300 68.3 NA NA
100.000 126.2.PNRA4IKC100000 NA NA NA NA 59.600 63.3 NA NA
105.000 126.2.PNRA4IKC105000 NA NA NA NA 55.200 58.7 NA NA
110.000 126.2.PNRA4IKC110000 NA NA NA NA 50.200 53.7 NA NA
115.000 126.2.PNRA4IKC115000 NA NA NA NA 45.200 48.7 NA NA
120.000 126.2.PNRA4IKC120000 NA NA NA NA 39.700 43.7 NA NA
125.000 126.2.PNRA4IKC125000 NA NA NA NA 34.700 38.7 NA NA
130.000 126.2.PNRA4IKC130000 NA NA NA NA 29.700 32.7 NA NA
135.000 126.2.PNRA4IKC135000 19.11 +2.11 +12.41% 1.99 24.700 28.2 1 2
140.000 126.2.PNRA4IKC140000 14.28 +0.19 +1.35% 1.99 19.700 23.2 5 30
145.000 126.2.PNRA4IKC145000 11.98 +2.57 +27.31% 2.09 15.600 18.3 11 204
150.000 126.2.PNRA4IKC150000 9.60 +0.91 +10.47% 2.09 10.600 13.3 2 643
155.000 126.2.PNRA4IKC155000 6.50 +0.50 +8.33% 0.49 6.000 6.7 10 724
160.000 126.2.PNRA4IKC160000 1.50 unch unch 0.54 0.950 1.75 3 1,330
165.000 126.2.PNRA4IKC165000 0.06 -0.04 -40.00% 0.2 NA 0.2 7 152
170.000 126.2.PNRA4IKC170000 0.05 -0.01 -16.67% 0.2 NA 0.2 2 38
175.000 126.2.PNRA4IKC175000 0.09 -0.10 -52.63% 0.05 NA 0.05 1 28
180.000 126.2.PNRA4IKC180000 NA NA NA NA NA 0.2 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 0.2 NA NA
195.000 126.2.PNRA4IKC195000 NA NA NA NA NA 0.2 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 0.2 NA NA
100.000 126.2.PNRA4UKC100000 0.10 +0.10 NA 0.1 NA 0.1 1 4
105.000 126.2.PNRA4UKC105000 NA NA NA NA NA 0.2 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% 0.2 NA 0.2 3 29
120.000 126.2.PNRA4UKC120000 0.15 -0.53 -77.94% 0.2 NA 0.2 2 3
125.000 126.2.PNRA4UKC125000 0.25 -0.11 -30.56% 0.2 NA 0.2 2 132
130.000 126.2.PNRA4UKC130000 0.11 -0.04 -26.67% 0.15 NA 0.15 10 1,256
135.000 126.2.PNRA4UKC135000 0.05 -0.04 -44.44% 0.15 NA 0.15 8 651
140.000 126.2.PNRA4UKC140000 0.05 unch unch 0.15 NA 0.15 3 1,183
145.000 126.2.PNRA4UKC145000 0.05 -0.05 -50.00% 0.15 NA 0.15 9 917
150.000 126.2.PNRA4UKC150000 0.06 +0.01 +20.00% 0.4 NA 0.4 1 238
155.000 126.2.PNRA4UKC155000 0.20 -0.55 -73.33% 0.2 NA 0.2 27 362
160.000 126.2.PNRA4UKC160000 0.40 -1.20 -75.00% 0.4 NA 0.4 41 95
165.000 126.2.PNRA4UKC165000 6.80 -4.09 -37.56% 0.21 2.950 4 2 4
170.000 126.2.PNRA4UKC170000 NA NA NA NA 6.700 10.3 NA NA
175.000 126.2.PNRA4UKC175000 NA NA NA NA 12.000 15.3 NA NA
180.000 126.2.PNRA4UKC180000 NA NA NA NA 16.700 20.3 NA NA
185.000 126.2.PNRA4UKC185000 NA NA NA NA 21.700 25.3 NA NA
190.000 126.2.PNRA4UKC190000 NA NA NA NA 26.300 29.8 NA NA
195.000 126.2.PNRA4UKC195000 NA NA NA NA 31.700 35.3 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 9:54 AM ET