Palo Alto Networks Inc $98.57

down -0.04


18/9/2014 03:35 PM  |  NYSE : PANW  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 98.57
Trade Time: Sep 18 03:35 PM Eastern Daylight Time
Change: -0.04 (-0.04 %)
Prev Close: 98.61
Open: 99.46
Bid: 98.58
Ask: 98.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PANW Trend Analysis - it has outperformed the S&P 500 by 88%
Options:

Call Options: PANW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PANW1420I30 48.20 -19.60 67.10 432.0 70.20 729.0 1.0 1
35.00 PANW1420I35 62.70 0.00 62.30 392.0 65.10 628.0 0.0 0
40.00 PANW1420I40 57.70 0.00 57.30 392.0 59.70 588.0 0.0 0
42.50 PANW1420I42.5 55.20 0.00 54.80 392.0 56.80 272.0 0.0 0
45.00 PANW1420I45 53.69 0.00 52.10 432.0 55.20 729.0 20.0 20
47.50 PANW1420I47.5 50.30 0.00 49.70 432.0 52.40 487.0 0.0 0
50.00 PANW1420I50 48.48 0.78 47.30 392.0 49.30 272.0 1.0 21
52.50 PANW1420I52.5 45.30 0.00 44.80 392.0 46.90 376.0 0.0 0
55.00 PANW1420I55 43.19 0.00 42.30 392.0 44.60 569.0 1.0 26
57.50 PANW1420I57.5 40.00 -0.20 39.80 392.0 42.00 408.0 2.0 20
60.00 PANW1420I60 27.70 -10.10 37.50 595.0 39.30 491.0 4.0 254
62.50 PANW1420I62.5 32.60 -2.60 34.80 948.0 36.80 809.0 2.0 18
65.00 PANW1420I65 34.90 2.20 32.30 1226.0 34.30 1013.0 15.0 112
67.50 PANW1420I67.5 31.22 0.92 30.20 1076.0 31.80 1360.0 5.0 116
70.00 PANW1420I70 29.00 1.20 28.00 785.0 29.30 1300.0 29.0 266
70.00 PANW1426I70 27.70 0.00 27.60 747.0 29.90 1207.0 0.0 0
70.50 PANW1420I70.5 27.20 0.00 27.40 315.0 28.80 397.0 0.0 0
70.50 PANW1426I70.5 27.20 0.00 27.10 449.0 29.70 735.0 0.0 0
71.00 PANW1420I71 26.70 0.00 26.90 315.0 28.30 405.0 0.0 0
71.00 PANW1426I71 26.70 0.00 26.60 440.0 28.80 615.0 0.0 0
71.50 PANW1420I71.5 9.60 -16.70 26.00 448.0 28.50 724.0 1.0 1
71.50 PANW1426I71.5 26.20 0.00 26.10 449.0 28.70 735.0 0.0 0
72.00 PANW1420I72 25.70 0.00 25.50 488.0 27.30 402.0 0.0 0
72.00 PANW1426I72 12.80 -12.90 25.40 530.0 27.80 635.0 1.0 1
72.50 PANW1420I72.5 24.50 -0.80 25.40 754.0 26.80 1343.0 7.0 108
72.50 PANW1426I72.5 25.20 0.00 24.90 530.0 27.70 765.0 0.0 0
73.00 PANW1420I73 24.70 0.00 24.50 408.0 26.30 464.0 0.0 0
73.00 PANW1426I73 24.70 0.00 24.40 530.0 26.80 635.0 0.0 0
73.50 PANW1420I73.5 24.20 0.00 24.00 448.0 26.50 724.0 0.0 0
73.50 PANW1426I73.5 24.20 0.00 23.90 449.0 26.50 615.0 0.0 0
74.00 PANW1420I74 23.70 0.00 23.90 315.0 25.30 405.0 0.0 0
74.00 PANW1426I74 23.90 0.00 23.40 490.0 25.80 575.0 0.0 0
74.50 PANW1420I74.5 23.20 0.00 23.00 408.0 24.80 463.0 0.0 0
74.50 PANW1426I74.5 23.40 0.00 22.80 489.0 25.80 695.0 0.0 0
75.00 PANW1420I75 25.50 0.00 22.70 1128.0 24.30 1081.0 9.0 164
75.00 PANW1426I75 14.50 -8.40 22.40 982.0 24.80 905.0 5.0 5
76.00 PANW1420I76 7.20 -14.60 21.50 1102.0 23.30 892.0 10.0 10
76.00 PANW1426I76 21.90 0.00 21.50 438.0 24.20 735.0 0.0 0
77.00 PANW1426I77 20.90 0.00 20.50 441.0 23.20 735.0 0.0 0
77.50 PANW1420I77.5 18.30 -2.00 20.10 1086.0 21.80 1093.0 2.0 105
78.00 PANW1426I78 19.90 0.00 19.50 481.0 21.80 655.0 0.0 0
79.00 PANW1420I79 18.50 -0.30 18.50 1103.0 20.30 901.0 3.0 3
79.00 PANW1426I79 18.90 0.00 18.50 521.0 21.20 775.0 0.0 0
80.00 PANW1420I80 18.00 0.20 17.60 1144.0 19.30 1093.0 1.0 321
80.00 PANW1426I80 11.00 -6.90 17.60 796.0 20.20 1338.0 11.0 15
81.00 PANW1420I81 8.02 -8.78 16.50 1124.0 18.30 900.0 1.0 34
81.00 PANW1426I81 7.53 -9.37 16.60 757.0 19.20 1358.0 10.0 20
82.00 PANW1426I82 4.85 -10.95 15.50 884.0 18.20 1388.0 10.0 10
82.50 PANW1420I82.5 17.17 0.47 15.00 1277.0 16.80 1116.0 2.0 280
83.00 PANW1426I83 14.80 0.00 14.50 528.0 17.30 827.0 0.0 0
84.00 PANW1420I84 15.60 1.70 13.60 1167.0 15.10 302.0 5.0 100
84.00 PANW1426I84 6.00 -7.80 13.60 845.0 15.80 1107.0 6.0 26
85.00 PANW1420I85 13.60 -0.43 13.10 563.0 14.00 649.0 4.0 875
85.00 PANW1426I85 11.40 -1.50 12.60 818.0 15.30 1325.0 2.0 76
86.00 PANW1420I86 12.20 0.20 11.60 1255.0 13.90 1725.0 5.0 141
86.00 PANW1426I86 12.70 0.00 11.50 931.0 14.20 1337.0 13.0 24
87.00 PANW1426I87 11.00 0.00 10.60 478.0 13.20 699.0 0.0 0
87.50 PANW1420I87.5 10.70 -1.60 10.20 1151.0 11.80 1240.0 1.0 350
88.00 PANW1426I88 11.92 1.82 9.60 892.0 12.20 1234.0 26.0 40
89.00 PANW1420I89 8.60 -0.40 9.20 638.0 10.30 1294.0 10.0 221
89.00 PANW1426I89 11.50 2.30 9.20 420.0 10.80 904.0 30.0 18
90.00 PANW1420I90 8.70 -0.31 8.20 501.0 8.90 757.0 7.0 623
90.00 PANW1426I90 7.20 -1.00 7.80 796.0 10.20 1167.0 2.0 62
91.00 PANW1420I91 7.45 0.45 7.20 693.0 8.40 1024.0 25.0 122
91.00 PANW1426I91 9.04 1.54 6.90 1090.0 9.20 1371.0 4.0 52
92.00 PANW1426I92 6.70 0.20 6.10 1105.0 7.70 979.0 11.0 11
92.50 PANW1420I92.5 6.25 -0.61 5.70 658.0 7.00 1274.0 2.0 898
93.00 PANW1426I93 6.05 0.25 5.70 757.0 6.80 942.0 1.0 48
94.00 PANW1420I94 4.25 -0.05 3.80 1129.0 5.40 1378.0 9.0 232
94.00 PANW1426I94 3.00 -2.00 4.40 1227.0 5.80 908.0 5.0 7
95.00 PANW1420I95 3.83 -0.25 3.30 857.0 4.40 1591.0 12.0 1,296
95.00 PANW1426I95 6.00 1.60 4.20 778.0 5.40 1177.0 1.0 32
96.00 PANW1420I96 3.45 0.60 2.10 1411.0 3.90 1919.0 17.0 147
96.00 PANW1426I96 3.72 -0.68 3.50 919.0 4.50 1299.0 17.0 67
97.00 PANW1426I97 3.10 -0.20 2.95 950.0 4.00 1354.0 43.0 102
97.50 PANW1420I97.5 2.01 -0.24 1.35 597.0 1.85 1207.0 43.0 362
98.00 PANW1426I98 2.60 -0.80 2.40 1468.0 3.50 2103.0 10.0 36
99.00 PANW1420I99 0.80 -0.40 0.55 1184.0 0.75 853.0 594.0 875
99.00 PANW1426I99 2.09 -0.66 1.95 952.0 2.25 696.0 15.0 58
100.00 PANW1420I100 0.35 -0.45 0.35 391.0 0.45 342.0 254.0 1,304
100.00 PANW1426I100 1.70 -0.26 1.50 1350.0 1.90 924.0 2.0 130
101.00 PANW1420I101 0.27 -0.24 0.15 539.0 0.30 1138.0 28.0 824
101.00 PANW1426I101 1.85 0.00 1.20 1589.0 2.10 2496.0 56.0 96
102.00 PANW1420I102 0.10 -0.45 0.05 418.0 0.15 612.0 13.0 243
102.00 PANW1426I102 1.60 -0.15 0.90 1479.0 1.55 2324.0 3.0 33
103.00 PANW1420I103 0.13 -0.13 0.10 10.0 0.20 961.0 11.0 386
103.00 PANW1426I103 0.90 -0.10 0.75 659.0 1.05 1011.0 9.0 5
104.00 PANW1420I104 0.19 0.00 0.05 516.0 0.20 25.0 20.0 166
104.00 PANW1426I104 0.60 -0.62 0.60 558.0 1.15 2433.0 2.0 42
105.00 PANW1420I105 0.15 -0.10 0.15 3.0 0.10 1.0 9.0 191
105.00 PANW1426I105 0.55 -0.25 0.50 125.0 0.90 1663.0 16.0 72
106.00 PANW1420I106 0.05 0.00 0.05 5.0 0.35 1058.0 30.0 68
106.00 PANW1426I106 0.56 -0.34 0.35 363.0 0.85 1777.0 5.0 14
107.00 PANW1420I107 0.05 0.00 0.05 12.0 0.45 1395.0 30.0 98
107.00 PANW1426I107 0.50 0.20 0.25 480.0 0.70 1667.0 15.0 5
108.00 PANW1426I108 1.05 0.85 0.20 294.0 0.50 1431.0 37.0 37
109.00 PANW1426I109 0.50 0.35 0.10 493.0 0.50 1525.0 1.0 7
110.00 PANW1420I110 0.05 -0.15 0.05 1.0 0.05 160.0 1.0 118
110.00 PANW1426I110 0.40 0.30 0.10 11.0 0.50 1471.0 5.0 101
111.00 PANW1426I111 0.05 0.00 0.05 11.0 0.50 1133.0 0.0 0
115.00 PANW1420I115 0.05 -0.10 0.05 4.0 0.40 1080.0 6.0 56
115.00 PANW1426I115 0.20 -0.10 0.05 11.0 0.50 1567.0 4.0 47
120.00 PANW1420I120 0.07 -0.08 0.05 11.0 0.15 894.0 20.0 144
120.00 PANW1426I120 0.55 0.00 0.05 183.0 0.50 874.0 0.0 0
125.00 PANW1420I125 0.15 0.00 0.00 0.0 0.40 560.0 0.0 0
125.00 PANW1426I125 0.60 0.00 0.00 0.0 0.15 365.0 0.0 0

Put Options: PANW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PANW1420U30 0.25 0.00 0.05 11.0 0.40 1039.0 0.0 0
35.00 PANW1420U35 0.50 0.25 0.05 1.0 0.40 1079.0 10.0 10
40.00 PANW1420U40 0.10 -0.05 0.05 12.0 0.40 799.0 50.0 69
42.50 PANW1420U42.5 0.40 0.00 0.05 11.0 0.40 524.0 0.0 0
45.00 PANW1420U45 0.15 0.00 0.05 11.0 0.25 862.0 3.0 421
47.50 PANW1420U47.5 2.60 2.45 0.05 10.0 0.40 955.0 28.0 84
50.00 PANW1420U50 0.10 -0.05 0.10 5.0 0.40 659.0 5.0 109
52.50 PANW1420U52.5 0.10 -0.05 0.10 30.0 0.40 664.0 30.0 305
55.00 PANW1420U55 0.05 -0.20 0.05 2.0 0.40 916.0 2.0 402
57.50 PANW1420U57.5 0.20 0.10 0.05 25.0 0.10 296.0 4.0 302
60.00 PANW1420U60 0.05 -0.20 0.05 3.0 0.40 726.0 3.0 543
62.50 PANW1420U62.5 0.05 -0.20 0.05 1.0 0.40 794.0 3.0 314
65.00 PANW1420U65 0.04 -0.06 0.05 10.0 0.10 11.0 1.0 932
67.50 PANW1420U67.5 0.15 0.00 0.05 10.0 0.40 721.0 8.0 146
70.00 PANW1420U70 0.05 0.00 0.05 1.0 0.05 4.0 1.0 518
70.00 PANW1426U70 0.25 0.00 0.05 10.0 0.50 425.0 0.0 0
70.50 PANW1420U70.5 0.40 0.00 0.05 10.0 0.40 629.0 0.0 0
70.50 PANW1426U70.5 0.25 0.00 0.05 10.0 0.50 620.0 0.0 0
71.00 PANW1420U71 0.12 -0.13 0.05 10.0 0.40 900.0 4.0 6
71.00 PANW1426U71 0.25 0.00 0.05 10.0 0.50 620.0 0.0 0
71.50 PANW1420U71.5 0.10 -0.05 0.05 32.0 0.40 745.0 30.0 78
71.50 PANW1426U71.5 0.25 0.00 0.05 86.0 0.50 620.0 0.0 0
72.00 PANW1420U72 0.10 -0.05 0.05 12.0 0.40 736.0 1.0 15
72.00 PANW1426U72 0.25 0.00 0.05 115.0 0.50 620.0 0.0 0
72.50 PANW1420U72.5 0.03 -0.22 0.05 36.0 0.40 865.0 30.0 312
72.50 PANW1426U72.5 0.60 0.10 0.05 61.0 0.50 719.0 2.0 3
73.00 PANW1420U73 0.40 0.00 0.05 5.0 0.40 760.0 0.0 0
73.00 PANW1426U73 0.25 0.00 0.05 95.0 0.50 620.0 0.0 0
73.50 PANW1420U73.5 0.60 0.45 0.05 104.0 0.40 860.0 15.0 15
73.50 PANW1426U73.5 0.25 0.00 0.05 156.0 0.50 620.0 0.0 0
74.00 PANW1420U74 0.65 0.40 0.05 85.0 0.40 870.0 8.0 8
74.00 PANW1426U74 0.25 0.00 0.10 63.0 0.50 384.0 0.0 0
74.50 PANW1420U74.5 0.40 0.25 0.10 56.0 0.40 890.0 5.0 10
74.50 PANW1426U74.5 1.35 1.30 0.10 238.0 0.50 738.0 10.0 10
75.00 PANW1420U75 0.02 -0.13 0.05 3.0 0.15 330.0 8.0 478
75.00 PANW1426U75 0.05 0.00 0.05 2.0 0.50 735.0 2.0 5
76.00 PANW1420U76 0.03 -0.12 0.15 113.0 0.30 750.0 13.0 177
76.00 PANW1426U76 0.60 0.35 0.20 225.0 0.50 719.0 2.0 2
77.00 PANW1426U77 2.41 1.91 0.25 61.0 0.50 719.0 2.0 2
77.50 PANW1420U77.5 0.09 -0.16 0.05 10.0 0.40 865.0 10.0 370
78.00 PANW1426U78 0.06 -0.24 0.35 250.0 0.30 436.0 6.0 25
79.00 PANW1420U79 0.05 -0.20 0.05 6.0 0.05 110.0 31.0 337
79.00 PANW1426U79 0.15 -0.15 0.50 252.0 0.30 436.0 3.0 410
80.00 PANW1420U80 0.10 -0.05 0.05 25.0 0.15 309.0 2.0 1,217
80.00 PANW1426U80 0.05 -0.25 0.05 10.0 0.10 2.0 1.0 71
81.00 PANW1420U81 0.08 -0.12 0.05 3.0 0.05 112.0 21.0 431
81.00 PANW1426U81 0.30 0.00 0.05 12.0 0.50 668.0 0.0 0
82.00 PANW1426U82 0.18 -0.12 0.05 1.0 0.50 767.0 2.0 21
82.50 PANW1420U82.5 0.05 -0.10 0.05 6.0 0.40 885.0 15.0 495
83.00 PANW1426U83 0.09 -0.21 0.05 11.0 0.50 1049.0 2.0 14
84.00 PANW1420U84 0.03 -0.02 0.10 15.0 0.05 115.0 2.0 145
84.00 PANW1426U84 0.15 -0.20 0.05 12.0 0.50 934.0 1.0 15
85.00 PANW1420U85 0.05 0.00 0.05 1.0 0.10 2.0 1.0 485
85.00 PANW1426U85 0.15 0.10 0.05 122.0 0.10 1.0 5.0 30
86.00 PANW1420U86 0.13 0.00 0.05 10.0 0.40 880.0 5.0 79
86.00 PANW1426U86 0.10 0.00 0.05 268.0 0.50 704.0 7.0 7
87.00 PANW1426U87 2.75 2.70 0.05 426.0 0.50 875.0 200.0 400
87.50 PANW1420U87.5 0.05 -0.20 0.05 4.0 0.40 1210.0 16.0 183
88.00 PANW1426U88 0.41 0.36 0.05 400.0 0.50 1190.0 2.0 34
89.00 PANW1420U89 0.10 -0.05 0.05 1.0 0.15 345.0 11.0 159
89.00 PANW1426U89 0.30 0.20 0.10 419.0 0.50 643.0 10.0 10
90.00 PANW1420U90 0.05 0.00 0.05 2.0 0.10 267.0 2.0 533
90.00 PANW1426U90 0.50 0.35 0.05 1143.0 0.45 674.0 6.0 30
91.00 PANW1420U91 0.17 -0.03 0.05 340.0 0.15 441.0 203.0 224
91.00 PANW1426U91 0.35 0.00 0.20 526.0 0.35 135.0 15.0 70
92.00 PANW1426U92 0.50 0.00 0.25 821.0 0.60 597.0 4.0 42
92.50 PANW1420U92.5 0.25 0.20 0.05 65.0 0.05 1.0 359.0 711
93.00 PANW1426U93 0.60 0.15 0.45 295.0 0.60 284.0 19.0 35
94.00 PANW1420U94 0.04 -0.14 0.05 1.0 0.10 184.0 62.0 295
94.00 PANW1426U94 0.85 0.00 0.60 1213.0 1.00 1185.0 11.0 56
95.00 PANW1420U95 0.10 -0.20 0.05 252.0 0.15 565.0 35.0 1,027
95.00 PANW1426U95 0.90 -0.15 0.80 1357.0 1.10 778.0 16.0 32
96.00 PANW1420U96 0.19 -0.25 0.10 1008.0 0.30 1086.0 68.0 2,444
96.00 PANW1426U96 1.30 -0.15 1.15 784.0 1.40 857.0 22.0 42
97.00 PANW1426U97 1.70 -0.10 1.40 1237.0 1.85 967.0 6.0 71
97.50 PANW1420U97.5 0.45 -0.42 0.40 143.0 0.60 1145.0 72.0 351
98.00 PANW1426U98 1.95 -0.20 1.80 1555.0 2.25 784.0 25.0 7
99.00 PANW1420U99 1.15 -0.48 1.10 5.0 1.25 27.0 77.0 257
99.00 PANW1426U99 2.57 -0.13 2.30 1519.0 2.75 639.0 50.0 54
100.00 PANW1420U100 1.96 -0.19 1.75 13.0 2.15 56.0 34.0 2,516
100.00 PANW1426U100 3.26 0.16 2.85 1492.0 3.50 1160.0 10.0 65
101.00 PANW1420U101 2.76 -0.17 2.60 62.0 2.95 609.0 50.0 467
101.00 PANW1426U101 3.80 0.00 3.50 984.0 4.00 416.0 27.0 16
102.00 PANW1420U102 3.54 0.79 3.20 726.0 3.90 610.0 4.0 78
102.00 PANW1426U102 4.64 0.34 4.30 655.0 5.00 909.0 1.0 6
103.00 PANW1420U103 4.70 1.30 3.50 1499.0 4.90 638.0 25.0 19
103.00 PANW1426U103 5.00 0.00 4.80 925.0 6.20 1185.0 0.0 0
104.00 PANW1420U104 5.21 1.51 4.40 641.0 5.90 371.0 2.0 1
104.00 PANW1426U104 7.30 2.10 5.00 1297.0 7.00 1110.0 1.0 1
105.00 PANW1420U105 7.62 3.12 5.30 1393.0 7.40 1092.0 10.0 45
105.00 PANW1426U105 7.70 2.50 5.80 1405.0 7.90 1127.0 1.0 5
106.00 PANW1420U106 5.40 0.00 6.20 1013.0 8.40 768.0 0.0 0
106.00 PANW1426U106 6.00 0.00 6.70 1165.0 8.80 1220.0 0.0 0
107.00 PANW1420U107 6.40 0.00 7.10 1009.0 9.40 729.0 0.0 0
107.00 PANW1426U107 6.80 0.00 7.60 1123.0 9.70 1055.0 0.0 0
108.00 PANW1426U108 7.80 0.00 8.50 623.0 10.70 615.0 0.0 0
109.00 PANW1426U109 8.60 0.00 9.40 617.0 11.60 631.0 0.0 0
110.00 PANW1420U110 9.30 0.00 10.10 663.0 12.50 532.0 0.0 0
110.00 PANW1426U110 9.40 0.00 10.00 760.0 12.60 604.0 0.0 0
111.00 PANW1426U111 10.40 0.00 11.10 699.0 13.60 663.0 0.0 0
115.00 PANW1420U115 17.70 3.40 14.90 1441.0 17.50 1201.0 7.0 7
115.00 PANW1426U115 14.30 0.00 15.00 743.0 17.60 615.0 0.0 0
120.00 PANW1420U120 19.30 0.00 20.00 528.0 22.70 656.0 0.0 0
120.00 PANW1426U120 20.60 1.20 19.90 1374.0 22.50 931.0 9.0 9
125.00 PANW1420U125 24.20 0.00 24.80 1340.0 27.50 1195.0 0.0 0
125.00 PANW1426U125 24.30 0.00 24.90 1350.0 27.40 887.0 0.0 0
Trading Center