PANERA BREAD CO

(NASDAQ: PNRA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
152.58 Up +0.84 +0.55%
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 55.800 59.3 NA NA
100.000 126.2.PNRA4IKC100000 NA NA NA NA 50.800 54 NA NA
105.000 126.2.PNRA4IKC105000 NA NA NA NA 45.900 49.2 NA NA
110.000 126.2.PNRA4IKC110000 NA NA NA NA 41.300 43.9 NA NA
115.000 126.2.PNRA4IKC115000 NA NA NA NA 37.200 38.5 NA NA
120.000 126.2.PNRA4IKC120000 NA NA NA NA 32.200 33.9 NA NA
125.000 126.2.PNRA4IKC125000 NA NA NA NA 27.200 28.6 NA NA
130.000 126.2.PNRA4IKC130000 NA NA NA NA 22.200 23.6 NA NA
135.000 126.2.PNRA4IKC135000 17.00 +4.14 +32.19% 1.02 16.100 18.6 1 3
140.000 126.2.PNRA4IKC140000 10.60 +2.30 +27.71% 1.12 11.200 13.7 11 53
145.000 126.2.PNRA4IKC145000 8.10 +0.46 +6.02% 1.32 8.000 8.9 5 194
150.000 126.2.PNRA4IKC150000 4.70 +0.87 +22.72% 1.92 4.300 4.5 303 609
155.000 126.2.PNRA4IKC155000 2.05 +0.65 +46.43% 2.05 1.700 2.05 726 435
160.000 126.2.PNRA4IKC160000 0.60 +0.16 +36.36% 0.65 0.500 0.65 40 355
165.000 126.2.PNRA4IKC165000 0.20 +0.05 +33.33% 0.25 0.150 0.25 2 104
170.000 126.2.PNRA4IKC170000 0.05 -0.05 -50.00% 0.15 0.050 0.15 2 19
175.000 126.2.PNRA4IKC175000 0.09 -0.10 -52.63% 0.25 NA 0.25 1 28
180.000 126.2.PNRA4IKC180000 NA NA NA NA NA 0.25 NA NA
185.000 126.2.PNRA4IKC185000 0.08 -0.05 -38.46% 0.1 NA 0.1 1 5
190.000 126.2.PNRA4IKC190000 NA NA NA NA NA 0.25 NA NA
195.000 126.2.PNRA4IKC195000 NA NA NA NA NA 0.25 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 0.25 NA NA
100.000 126.2.PNRA4UKC100000 0.10 -0.07 -41.18% 0.25 NA 0.25 1 4
105.000 126.2.PNRA4UKC105000 NA NA NA NA NA 0.25 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% 0.25 NA 0.25 3 29
120.000 126.2.PNRA4UKC120000 0.15 -0.53 -77.94% 0.25 NA 0.25 2 3
125.000 126.2.PNRA4UKC125000 0.25 -0.11 -30.56% 0.25 NA 0.25 2 132
130.000 126.2.PNRA4UKC130000 0.15 -0.14 -48.28% 0.25 NA 0.25 4 1,256
135.000 126.2.PNRA4UKC135000 0.21 -0.03 -12.50% 0.3 0.050 0.3 3 709
140.000 126.2.PNRA4UKC140000 0.36 -0.11 -23.40% 0.5 0.250 0.5 33 1,199
145.000 126.2.PNRA4UKC145000 0.71 -0.23 -24.47% 0.75 0.650 0.75 408 522
150.000 126.2.PNRA4UKC150000 1.70 -0.49 -22.37% 1.85 1.650 1.85 23 189
155.000 126.2.PNRA4UKC155000 4.38 -0.37 -7.79% 1.88 4.100 4.3 12 127
160.000 126.2.PNRA4UKC160000 15.08 +3.58 +31.13% 2.48 7.100 9.9 6 18
165.000 126.2.PNRA4UKC165000 17.21 +17.21 NA 1.98 11.800 14.4 8 8
170.000 126.2.PNRA4UKC170000 NA NA NA NA 16.200 18 NA NA
175.000 126.2.PNRA4UKC175000 NA NA NA NA 21.200 23 NA NA
180.000 126.2.PNRA4UKC180000 NA NA NA NA 26.000 28.6 NA NA
185.000 126.2.PNRA4UKC185000 NA NA NA NA 31.000 34.2 NA NA
190.000 126.2.PNRA4UKC190000 NA NA NA NA 35.800 39 NA NA
195.000 126.2.PNRA4UKC195000 NA NA NA NA 40.900 44.2 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 12:21 AM ET