PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
146.82 Down -4.94 -3.26%
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 61.400 64.3 NA 4
90.000 126.2.PNRA4HGC090000 NA NA NA NA 56.500 59.3 NA NA
95.000 126.2.PNRA4HGC095000 NA NA NA NA 51.400 54.3 NA NA
100.000 126.2.PNRA4HGC100000 NA NA NA NA 46.500 49.3 NA NA
105.000 126.2.PNRA4HGC105000 NA NA NA NA 41.400 44.3 NA NA
110.000 126.2.PNRA4HGC110000 NA NA NA NA 36.300 39.3 NA NA
115.000 126.2.PNRA4HGC115000 NA NA NA NA 31.300 34.1 NA NA
120.000 126.2.PNRA4HGC120000 31.20 +31.20 NA 2.58 26.700 29.4 1 1
125.000 126.2.PNRA4HGC125000 22.70 -6.60 -22.53% 2.48 21.700 24.3 11 14
130.000 126.2.PNRA4HGC130000 23.25 +6.75 +40.91% 2.38 16.500 19.2 20 14
135.000 126.2.PNRA4HGC135000 19.40 +5.28 +37.39% 2.68 11.800 14.5 11 81
140.000 126.2.PNRA4HGC140000 8.91 -4.59 -34.00% 2.08 7.100 8.9 16 475
145.000 126.2.PNRA4HGC145000 5.01 -2.19 -30.42% 2.18 3.500 4 4 974
150.000 126.2.PNRA4HGC150000 1.35 -2.35 -63.51% 1.4 1.250 1.4 442 2,110
155.000 126.2.PNRA4HGC155000 0.45 -0.85 -65.38% 0.55 0.400 0.55 142 727
160.000 126.2.PNRA4HGC160000 0.15 -0.24 -61.54% 0.2 0.150 0.2 121 2,748
165.000 126.2.PNRA4HGC165000 0.05 -0.10 -66.67% 0.15 0.050 0.15 51 796
170.000 126.2.PNRA4HGC170000 0.10 +0.05 +100.00% 0.1 NA 0.1 44 1,288
175.000 126.2.PNRA4HGC175000 0.06 -0.09 -60.00% 0.1 NA 0.1 14 174
180.000 126.2.PNRA4HGC180000 0.05 -0.05 -50.00% 0.1 NA 0.1 17 191
185.000 126.2.PNRA4HGC185000 0.05 unch unch 0.1 NA 0.1 7 160
190.000 126.2.PNRA4HGC190000 0.05 +0.01 +25.00% 0.05 NA 0.05 1 327
195.000 126.2.PNRA4HGC195000 0.15 -0.01 -6.25% 0.15 NA 0.15 4 85
200.000 126.2.PNRA4HGC200000 0.20 +0.05 +33.33% 0.05 NA 0.05 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% 0.2 NA 0.2 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% 0.2 NA 0.2 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 0.3 NA NA
90.000 126.2.PNRA4TGC090000 NA NA NA NA NA 0.25 NA NA
95.000 126.2.PNRA4TGC095000 0.01 -0.08 -88.89% 0.25 NA 0.25 3 4
100.000 126.2.PNRA4TGC100000 0.10 +0.10 NA 0.25 NA 0.25 4 4
105.000 126.2.PNRA4TGC105000 0.13 -0.08 -38.10% 0.15 NA 0.15 11 13
110.000 126.2.PNRA4TGC110000 0.11 -0.01 -8.33% 0.2 NA 0.2 7 8
115.000 126.2.PNRA4TGC115000 0.08 +0.05 +166.67% 0.15 NA 0.15 2 134
120.000 126.2.PNRA4TGC120000 0.09 -0.18 -66.67% 0.1 NA 0.1 96 102
125.000 126.2.PNRA4TGC125000 0.13 +0.08 +160.00% 0.15 0.050 0.15 18 1,224
130.000 126.2.PNRA4TGC130000 0.07 +0.02 +40.00% 0.2 NA 0.2 10 1,335
135.000 126.2.PNRA4TGC135000 0.14 -0.01 -6.67% 0.2 0.100 0.2 76 2,037
140.000 126.2.PNRA4TGC140000 0.51 +0.23 +82.14% 0.6 0.500 0.6 243 3,943
145.000 126.2.PNRA4TGC145000 1.75 +1.10 +169.23% 1.8 1.600 1.8 259 1,564
150.000 126.2.PNRA4TGC150000 4.50 +2.70 +150.00% 1.32 4.000 4.5 47 967
155.000 126.2.PNRA4TGC155000 7.80 +3.63 +87.05% 0.42 6.800 8.6 92 404
160.000 126.2.PNRA4TGC160000 12.94 +4.07 +45.89% 0.32 12.600 13.5 15 203
165.000 126.2.PNRA4TGC165000 12.16 -7.94 -39.50% 0.62 16.000 18.8 2 319
170.000 126.2.PNRA4TGC170000 19.30 -6.63 -25.57% 0.32 20.700 23.5 1 180
175.000 126.2.PNRA4TGC175000 25.00 +4.14 +19.85% 0.32 25.700 28.5 12 59
180.000 126.2.PNRA4TGC180000 20.30 +3.30 +19.41% 0.02 30.700 33.2 18 75
185.000 126.2.PNRA4TGC185000 37.20 +21.60 +138.46% 0.12 35.800 38.3 10 36
190.000 126.2.PNRA4TGC190000 37.00 +14.50 +64.44% 0.82 40.800 44 18 20
195.000 126.2.PNRA4TGC195000 25.90 +25.90 NA 0.32 46.000 48.5 21 1
200.000 126.2.PNRA4TGC200000 29.00 +11.50 +65.71% 0.52 50.800 53.7 30 3
210.000 126.2.PNRA4TGC210000 53.28 +20.48 +62.44% 0.32 61.000 63.5 1 10
220.000 126.2.PNRA4TGC220000 34.90 -4.10 -10.51% 0.72 70.700 73.9 10 5
230.000 126.2.PNRA4TGC230000 NA NA NA NA 80.900 83.9 NA NA
240.000 126.2.PNRA4TGC240000 NA NA NA NA 90.900 93.8 NA NA
250.000 126.2.PNRA4TGC250000 NA NA NA NA 100.700 103.5 NA NA
260.000 126.2.PNRA4TGC260000 NA NA NA NA 111.000 114.2 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 11:36 AM ET