PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
144.41 Down -0.84 -0.58%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.PNRA4HGC085000 NA NA NA NA 57.500 61.3 NA 4
90.000 126.2.PNRA4HGC090000 NA NA NA NA 52.500 56.3 NA NA
95.000 126.2.PNRA4HGC095000 NA NA NA NA 47.600 51.3 NA NA
100.000 126.2.PNRA4HGC100000 NA NA NA NA 43.300 46.3 NA NA
105.000 126.2.PNRA4HGC105000 NA NA NA NA 38.700 41.4 NA NA
110.000 126.2.PNRA4HGC110000 NA NA NA NA 33.700 36.4 NA NA
115.000 126.2.PNRA4HGC115000 NA NA NA NA 28.500 31.4 NA NA
120.000 126.2.PNRA4HGC120000 31.20 +31.20 NA 2.49 23.700 26.9 1 1
125.000 126.2.PNRA4HGC125000 29.00 +29.00 NA 2.59 19.300 22 10 10
130.000 126.2.PNRA4HGC130000 21.10 +21.10 NA 3.09 15.000 17.5 1 1
135.000 126.2.PNRA4HGC135000 11.30 -1.01 -8.20% 2.89 10.800 12.3 5 77
140.000 126.2.PNRA4HGC140000 8.00 -0.10 -1.23% 3.49 7.800 7.9 2 406
145.000 126.2.PNRA4HGC145000 5.00 -0.10 -1.96% 5.1 4.800 5.1 225 760
150.000 126.2.PNRA4HGC150000 2.95 -0.15 -4.84% 3.1 2.850 3.1 226 969
155.000 126.2.PNRA4HGC155000 1.66 -0.04 -2.35% 1.7 1.600 1.7 15 353
160.000 126.2.PNRA4HGC160000 0.85 -0.04 -4.49% 0.95 0.800 0.95 365 809
165.000 126.2.PNRA4HGC165000 0.49 -0.03 -5.77% 0.65 0.350 0.65 12 636
170.000 126.2.PNRA4HGC170000 0.30 -0.05 -14.29% 0.4 0.250 0.4 1 1,683
175.000 126.2.PNRA4HGC175000 0.20 -0.05 -20.00% 0.3 0.050 0.3 10 160
180.000 126.2.PNRA4HGC180000 0.10 unch unch 0.15 0.050 0.15 5 188
185.000 126.2.PNRA4HGC185000 0.05 -0.26 -83.87% 0.25 NA 0.25 2 145
190.000 126.2.PNRA4HGC190000 0.12 -0.04 -25.00% 0.25 NA 0.25 1 320
195.000 126.2.PNRA4HGC195000 0.15 -0.01 -6.25% 0.25 NA 0.25 4 85
200.000 126.2.PNRA4HGC200000 0.20 +0.05 +33.33% 0.25 NA 0.25 3 204
210.000 126.2.PNRA4HGC210000 0.10 unch unch 0.25 NA 0.25 2 86
220.000 126.2.PNRA4HGC220000 0.03 -0.07 -70.00% 0.25 NA 0.25 1 130
230.000 126.2.PNRA4HGC230000 0.10 -0.15 -60.00% 0.25 NA 0.25 3 42
240.000 126.2.PNRA4HGC240000 1.06 +1.06 NA 0.25 NA 0.25 12 12
250.000 126.2.PNRA4HGC250000 NA NA NA NA NA 0.25 NA NA
260.000 126.2.PNRA4HGC260000 0.15 +0.10 +200.00% 0.25 NA 0.25 1 11
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.PNRA4TGC085000 NA NA NA NA NA 0.25 NA NA
90.000 126.2.PNRA4TGC090000 NA NA NA NA NA 0.25 NA NA
95.000 126.2.PNRA4TGC095000 0.09 +0.09 NA 0.25 NA 0.25 1 1
100.000 126.2.PNRA4TGC100000 NA NA NA NA NA 0.25 NA NA
105.000 126.2.PNRA4TGC105000 0.13 -0.08 -38.10% 0.25 NA 0.25 11 13
110.000 126.2.PNRA4TGC110000 NA NA NA NA NA 0.3 NA NA
115.000 126.2.PNRA4TGC115000 0.20 -0.05 -20.00% 0.3 0.050 0.3 5 101
120.000 126.2.PNRA4TGC120000 0.35 -0.05 -12.50% 0.45 0.250 0.45 5 51
125.000 126.2.PNRA4TGC125000 0.67 +0.12 +21.82% 0.75 0.650 0.75 2 428
130.000 126.2.PNRA4TGC130000 1.20 +0.21 +21.21% 1.25 1.150 1.25 583 1,118
135.000 126.2.PNRA4TGC135000 1.95 +0.12 +6.56% 2.1 1.900 2.1 525 1,162
140.000 126.2.PNRA4TGC140000 3.43 +0.43 +14.33% 3.6 3.400 3.6 579 3,919
145.000 126.2.PNRA4TGC145000 5.60 +0.59 +11.78% 5.11 5.300 5.7 139 979
150.000 126.2.PNRA4TGC150000 8.30 +0.60 +7.79% 3.01 8.100 8.6 18 748
155.000 126.2.PNRA4TGC155000 10.80 -0.80 -6.90% 2.21 11.500 12.8 1 227
160.000 126.2.PNRA4TGC160000 16.15 +1.04 +6.88% 1.51 14.500 17.1 5 165
165.000 126.2.PNRA4TGC165000 21.15 +0.75 +3.68% 1.21 20.500 21.8 60 321
170.000 126.2.PNRA4TGC170000 24.80 +4.80 +24.00% 1.31 24.000 26.9 1 181
175.000 126.2.PNRA4TGC175000 25.00 +4.14 +19.85% 1.21 28.900 31.8 12 59
180.000 126.2.PNRA4TGC180000 20.30 +3.30 +19.41% 1.11 33.800 36.7 18 80
185.000 126.2.PNRA4TGC185000 37.20 +21.60 +138.46% 1.11 38.600 41.7 10 40
190.000 126.2.PNRA4TGC190000 37.00 +14.50 +64.44% 1.91 43.600 47.5 18 25
195.000 126.2.PNRA4TGC195000 25.90 +25.90 NA 1.61 48.700 52.2 21 1
200.000 126.2.PNRA4TGC200000 29.00 +11.50 +65.71% 1.61 53.600 57.2 30 3
210.000 126.2.PNRA4TGC210000 53.28 +20.48 +62.44% 1.91 63.500 67.5 1 10
220.000 126.2.PNRA4TGC220000 34.90 -4.10 -10.51% 1.91 73.500 77.5 10 5
230.000 126.2.PNRA4TGC230000 NA NA NA NA 83.500 87.5 NA NA
240.000 126.2.PNRA4TGC240000 NA NA NA NA 93.700 97.5 NA NA
250.000 126.2.PNRA4TGC250000 NA NA NA NA 103.700 107.5 NA NA
260.000 126.2.PNRA4TGC260000 NA NA NA NA 113.500 117.5 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 9:05 AM ET