PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
157.62 Down -2.70 -1.68%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
100.000 126.2.PNRA4JIC100000 NA NA NA NA 56.700 59.8 NA NA
105.000 126.2.PNRA4JIC105000 NA NA NA NA 51.700 54.8 NA NA
110.000 126.2.PNRA4JIC110000 NA NA NA NA 46.700 49.8 NA NA
115.000 126.2.PNRA4JIC115000 NA NA NA NA 41.800 44.9 NA NA
120.000 126.2.PNRA4JIC120000 NA NA NA NA 36.700 39.7 NA NA
125.000 126.2.PNRA4JIC125000 NA NA NA NA 31.800 34.8 NA NA
130.000 126.2.PNRA4JIC130000 NA NA NA NA 27.000 28.9 NA NA
135.000 126.2.PNRA4JIC135000 NA NA NA NA 22.100 23.9 NA NA
140.000 126.2.PNRA4JIC140000 15.00 +2.20 +17.19% 1.28 17.200 18.9 11 10
145.000 126.2.PNRA4JIC145000 10.50 -0.50 -4.55% 0.98 12.300 13.6 1 106
150.000 126.2.PNRA4JIC150000 8.60 -1.90 -18.10% 1.18 7.900 8.8 1 177
155.000 126.2.PNRA4JIC155000 4.50 -1.80 -28.57% 2.08 4.400 4.7 104 712
160.000 126.2.PNRA4JIC160000 2.05 -1.34 -39.53% 2.05 1.850 2.05 125 1,361
165.000 126.2.PNRA4JIC165000 0.80 -0.65 -44.83% 0.9 0.650 0.9 24 395
170.000 126.2.PNRA4JIC170000 0.20 -0.45 -69.23% 0.6 0.200 0.6 25 299
175.000 126.2.PNRA4JIC175000 0.12 +0.03 +33.33% 0.5 NA 0.5 10 47
180.000 126.2.PNRA4JIC180000 NA NA NA NA NA 0.5 NA NA
185.000 126.2.PNRA4JIC185000 NA NA NA NA NA 0.5 NA NA
190.000 126.2.PNRA4JIC190000 NA NA NA NA NA 0.45 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
100.000 126.2.PNRA4VIC100000 NA NA NA NA NA 0.3 NA NA
105.000 126.2.PNRA4VIC105000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.PNRA4VIC110000 NA NA NA NA NA 0.25 NA NA
115.000 126.2.PNRA4VIC115000 NA NA NA NA NA 0.25 NA NA
120.000 126.2.PNRA4VIC120000 NA NA NA NA NA 0.5 NA NA
125.000 126.2.PNRA4VIC125000 0.10 +0.10 NA 0.5 NA 0.5 2 2
130.000 126.2.PNRA4VIC130000 0.22 -0.04 -15.38% 0.5 NA 0.5 1 30
135.000 126.2.PNRA4VIC135000 0.25 -0.02 -7.41% 0.35 NA 0.35 5 81
140.000 126.2.PNRA4VIC140000 0.20 -0.25 -55.56% 0.4 NA 0.4 2 152
145.000 126.2.PNRA4VIC145000 0.24 -0.06 -20.00% 0.45 0.150 0.45 10 277
150.000 126.2.PNRA4VIC150000 0.80 +0.30 +60.00% 0.9 0.800 0.9 85 604
155.000 126.2.PNRA4VIC155000 1.95 +0.65 +50.00% 2.1 1.950 2.1 24 223
160.000 126.2.PNRA4VIC160000 4.50 +1.40 +45.16% 2.22 4.300 4.6 12 272
165.000 126.2.PNRA4VIC165000 7.10 +1.15 +19.33% 1.22 6.600 8.6 5 25
170.000 126.2.PNRA4VIC170000 10.00 +10.00 NA 0.92 10.600 13.3 3 3
175.000 126.2.PNRA4VIC175000 NA NA NA NA 15.400 18.1 NA NA
180.000 126.2.PNRA4VIC180000 NA NA NA NA 20.400 23.1 NA NA
185.000 126.2.PNRA4VIC185000 NA NA NA NA 25.300 28.1 NA NA
190.000 126.2.PNRA4VIC190000 NA NA NA NA 30.200 33.1 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 12:17 PM ET