$119.59 +6.33 (5.59%) Palo Alto Networks Inc - NYSE

Nov. 25, 2014 | 12:10 PM
Last Trade: 119.59
Trade Time: Nov 25 12:10 PM Eastern Daylight Time
Change: +6.33 (5.59%)
Prev Close: 113.26
Open: 114.84
Bid: 119.49
Ask: 119.59
Options:

Call Options: PANW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PANW1428K70 41.00 0.00 47.10 31.0 50.40 23.0 0.0 0
75.00 PANW1428K75 36.00 0.00 42.30 20.0 45.60 23.0 0.0 0
80.00 PANW1428K80 30.70 0.00 37.30 20.0 40.60 23.0 0.0 0
85.00 PANW1428K85 25.70 0.00 32.40 30.0 35.70 23.0 0.0 0
86.00 PANW1428K86 25.30 0.00 31.30 20.0 34.60 21.0 0.0 0
87.00 PANW1428K87 24.60 0.00 30.40 30.0 33.50 23.0 0.0 0
88.00 PANW1428K88 23.40 0.00 29.30 31.0 32.60 23.0 0.0 0
89.00 PANW1428K89 23.00 0.00 28.30 1.0 31.60 23.0 0.0 0
90.00 PANW1428K90 16.50 -4.50 27.30 20.0 30.60 23.0 2.0 2
91.00 PANW1428K91 15.73 -4.27 26.40 51.0 29.60 23.0 1.0 1
92.00 PANW1428K92 20.00 0.00 25.30 10.0 28.60 23.0 0.0 0
93.00 PANW1428K93 21.90 3.90 24.40 30.0 27.60 23.0 10.0 10
94.00 PANW1428K94 14.95 -2.05 23.40 41.0 26.50 11.0 19.0 17
95.00 PANW1428K95 15.95 -1.15 22.40 30.0 26.10 10.0 4.0 35
96.00 PANW1428K96 16.10 0.00 21.30 39.0 24.30 18.0 0.0 0
97.00 PANW1428K97 15.91 0.00 20.30 39.0 23.10 18.0 1.0 5
98.00 PANW1428K98 12.90 0.00 19.50 19.0 22.30 19.0 0.0 0
99.00 PANW1428K99 10.50 -2.50 18.40 49.0 21.30 19.0 2.0 2
100.00 PANW1428K100 16.00 2.70 17.30 39.0 20.10 39.0 2.0 25
101.00 PANW1428K101 11.90 0.00 16.30 39.0 19.10 19.0 0.0 0
102.00 PANW1428K102 15.60 4.60 15.40 99.0 18.10 30.0 1.0 2
103.00 PANW1428K103 12.18 1.78 14.40 155.0 17.10 70.0 2.0 32
104.00 PANW1428K104 7.89 -0.11 13.40 163.0 16.10 36.0 2.0 12
105.00 PANW1428K105 11.00 2.40 12.40 151.0 15.10 41.0 7.0 47
106.00 PANW1428K106 13.66 6.36 11.90 236.0 14.00 66.0 17.0 35
107.00 PANW1428K107 7.00 0.00 10.70 421.0 13.00 97.0 15.0 41
108.00 PANW1428K108 10.18 3.57 9.50 10.0 12.10 25.0 7.0 35
109.00 PANW1428K109 9.60 3.80 10.30 50.0 11.00 193.0 214.0 253
110.00 PANW1428K110 9.53 4.33 9.30 75.0 10.00 193.0 209.0 631
111.00 PANW1428K111 8.20 3.48 8.30 143.0 9.00 423.0 46.0 222
112.00 PANW1428K112 7.73 3.73 7.20 376.0 8.00 451.0 173.0 290
113.00 PANW1428K113 6.70 3.13 6.30 381.0 7.00 636.0 221.0 768
114.00 PANW1428K114 6.00 2.98 5.60 597.0 6.40 30.0 100.0 209
115.00 PANW1428K115 4.74 2.17 4.50 81.0 5.10 536.0 579.0 979
116.00 PANW1428K116 4.00 1.88 3.60 237.0 4.20 268.0 218.0 307
117.00 PANW1428K117 3.09 1.29 2.70 471.0 3.40 623.0 375.0 165
118.00 PANW1428K118 2.60 1.10 2.50 6.0 2.80 70.0 275.0 452
119.00 PANW1428K119 1.70 0.50 1.55 64.0 1.95 825.0 454.0 528
120.00 PANW1428K120 1.25 0.34 1.10 30.0 1.30 307.0 831.0 698
121.00 PANW1428K121 0.85 0.06 0.70 52.0 0.90 156.0 270.0 106
122.00 PANW1428K122 0.50 -0.11 0.40 159.0 0.60 154.0 82.0 217
123.00 PANW1428K123 0.35 -0.11 0.25 178.0 0.40 131.0 162.0 214
124.00 PANW1428K124 0.20 -0.15 0.05 619.0 0.30 171.0 121.0 138
125.00 PANW1428K125 0.20 -0.10 0.05 372.0 0.20 83.0 193.0 408
130.00 PANW1428K130 0.10 0.00 0.05 5.0 0.05 180.0 29.0 46
135.00 PANW1428K135 0.07 0.00 0.05 173.0 0.05 100.0 7.0 17
140.00 PANW1428K140 0.02 -0.05 0.00 0.0 0.05 100.0 1.0 3

Put Options: PANW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PANW1428W70 0.05 0.00 0.05 232.0 0.05 100.0 0.0 0
75.00 PANW1428W75 0.05 0.00 0.10 214.0 0.05 100.0 0.0 0
80.00 PANW1428W80 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
85.00 PANW1428W85 0.20 0.05 0.05 196.0 0.05 100.0 5.0 123
86.00 PANW1428W86 1.20 1.00 0.05 10.0 0.05 100.0 12.0 12
87.00 PANW1428W87 0.30 0.00 0.05 10.0 0.05 100.0 0.0 0
88.00 PANW1428W88 0.10 -0.20 0.05 10.0 0.05 100.0 1.0 8
89.00 PANW1428W89 0.10 -0.10 0.05 409.0 0.05 100.0 1.0 13
90.00 PANW1428W90 0.05 0.00 0.10 163.0 0.05 4.0 2.0 120
91.00 PANW1428W91 2.15 2.10 0.05 11.0 0.05 4.0 1.0 1
92.00 PANW1428W92 0.05 0.00 0.05 6.0 0.05 4.0 1.0 7
93.00 PANW1428W93 0.17 0.12 0.05 10.0 0.05 100.0 1.0 23
94.00 PANW1428W94 0.09 0.00 0.05 5.0 0.05 4.0 32.0 35
95.00 PANW1428W95 0.05 0.00 0.05 5.0 0.05 102.0 229.0 572
96.00 PANW1428W96 0.05 -0.05 0.05 48.0 0.05 100.0 20.0 316
97.00 PANW1428W97 0.14 0.00 0.05 97.0 0.05 144.0 47.0 48
98.00 PANW1428W98 0.02 -0.08 0.10 35.0 0.05 130.0 49.0 642
99.00 PANW1428W99 0.05 -0.16 0.10 108.0 0.05 120.0 14.0 93
100.00 PANW1428W100 0.04 -0.20 0.15 9.0 0.05 69.0 29.0 1,059
101.00 PANW1428W101 0.05 -0.25 0.05 6.0 0.05 100.0 151.0 341
102.00 PANW1428W102 0.08 -0.27 0.05 7.0 0.05 53.0 468.0 419
103.00 PANW1428W103 0.05 -0.44 0.05 9.0 0.05 9.0 352.0 561
104.00 PANW1428W104 0.05 -0.55 0.05 6.0 0.10 48.0 226.0 1,917
105.00 PANW1428W105 0.05 -0.75 0.05 3.0 0.10 54.0 144.0 877
106.00 PANW1428W106 0.04 -0.92 0.05 15.0 0.15 96.0 39.0 613
107.00 PANW1428W107 0.14 -1.02 0.05 9.0 0.10 10.0 14.0 342
108.00 PANW1428W108 0.10 -1.34 0.05 10.0 0.15 191.0 79.0 156
109.00 PANW1428W109 0.09 -1.66 0.05 10.0 0.15 184.0 106.0 211
110.00 PANW1428W110 0.10 -1.96 0.05 23.0 0.15 138.0 302.0 613
111.00 PANW1428W111 0.16 -2.32 0.05 1.0 0.20 83.0 162.0 296
112.00 PANW1428W112 0.10 -2.77 0.05 26.0 0.15 1.0 185.0 269
113.00 PANW1428W113 0.15 -3.17 0.05 227.0 0.25 172.0 293.0 208
114.00 PANW1428W114 0.20 -3.59 0.10 30.0 0.25 1.0 276.0 151
115.00 PANW1428W115 0.34 -4.06 0.15 214.0 0.35 75.0 331.0 65
116.00 PANW1428W116 0.34 -5.16 0.25 62.0 0.45 558.0 131.0 1
117.00 PANW1428W117 0.60 -5.00 0.45 128.0 0.65 36.0 343.0 12
118.00 PANW1428W118 0.83 -5.37 0.60 91.0 1.00 734.0 47.0 0
119.00 PANW1428W119 1.22 -5.48 1.10 95.0 1.35 44.0 16.0 0
120.00 PANW1428W120 1.55 -6.60 1.45 11.0 1.65 252.0 3.0 1
121.00 PANW1428W121 2.42 -5.88 1.90 80.0 3.10 630.0 11.0 0
122.00 PANW1428W122 9.20 0.00 2.70 451.0 5.30 717.0 20.0 10
123.00 PANW1428W123 4.80 -5.20 3.50 411.0 6.10 614.0 3.0 0
124.00 PANW1428W124 10.80 0.00 3.90 452.0 6.90 739.0 0.0 0
125.00 PANW1428W125 11.70 0.00 5.00 56.0 7.80 553.0 0.0 0
130.00 PANW1428W130 16.70 0.00 9.70 30.0 12.80 85.0 0.0 0
135.00 PANW1428W135 21.20 0.00 14.60 45.0 17.70 10.0 0.0 0
140.00 PANW1428W140 26.40 0.00 19.50 21.0 22.70 53.0 0.0 0