Palo Alto Networks Inc $81.63

up +1.60


22/7/2014 10:39 AM  |  NYSE : PANW  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 81.63
Trade Time: Jul 22 10:39 AM Eastern Daylight Time
Change: 1.60 (2.00 %)
Prev Close: 80.03
Open: 80.18
Bid: 81.58
Ask: 81.65
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 44%
Options:

Call Options: PANW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PANW1425G55 22.60 0.00 25.60 285.0 27.20 321.0 0.0 0
60.00 PANW1425G60 17.80 0.00 20.60 201.0 22.20 221.0 0.0 0
65.00 PANW1425G65 12.80 0.00 15.60 364.0 17.20 321.0 0.0 0
66.00 PANW1425G66 11.80 0.00 14.60 364.0 16.20 320.0 0.0 0
67.00 PANW1425G67 10.80 0.00 13.60 364.0 15.20 320.0 0.0 0
67.50 PANW1425G67.5 10.30 0.00 13.00 424.0 14.70 320.0 0.0 0
68.00 PANW1425G68 7.30 -2.50 12.70 275.0 14.30 365.0 13.0 18
68.50 PANW1425G68.5 9.30 0.00 12.20 308.0 13.80 335.0 0.0 0
69.00 PANW1425G69 8.80 0.00 11.40 353.0 13.00 286.0 0.0 0
69.50 PANW1425G69.5 8.30 0.00 10.90 369.0 12.50 284.0 0.0 0
70.00 PANW1425G70 8.80 0.90 9.80 579.0 12.10 342.0 1.0 7
70.50 PANW1425G70.5 12.53 5.13 9.90 370.0 11.50 282.0 4.0 4
71.00 PANW1425G71 6.90 0.00 9.40 365.0 11.00 280.0 0.0 0
71.50 PANW1425G71.5 6.30 0.00 8.90 365.0 10.50 278.0 0.0 0
72.00 PANW1425G72 9.40 3.40 7.50 589.0 10.00 239.0 1.0 1
72.50 PANW1425G72.5 4.95 -0.55 7.90 333.0 9.50 231.0 10.0 24
73.00 PANW1425G73 6.40 1.30 7.40 332.0 9.00 224.0 1.0 11
73.50 PANW1425G73.5 3.80 -0.90 6.90 695.0 8.50 246.0 10.0 10
74.00 PANW1425G74 2.75 -1.55 6.50 475.0 8.00 222.0 1.0 13
74.50 PANW1425G74.5 3.90 0.00 6.00 394.0 7.50 268.0 0.0 0
75.00 PANW1425G75 4.22 0.92 5.50 759.0 7.00 327.0 5.0 27
76.00 PANW1425G76 3.40 0.00 4.20 845.0 6.10 266.0 1.0 6
77.00 PANW1425G77 2.60 -0.35 3.50 725.0 5.10 268.0 11.0 55
78.00 PANW1425G78 3.64 1.14 3.50 265.0 4.20 457.0 4.0 64
79.00 PANW1425G79 2.10 0.00 2.75 244.0 3.40 395.0 19.0 75
80.00 PANW1425G80 2.30 1.05 2.00 275.0 2.30 73.0 25.0 291
81.00 PANW1425G81 1.65 0.80 1.50 30.0 1.70 257.0 12.0 128
82.00 PANW1425G82 1.05 0.50 1.00 11.0 1.10 10.0 120.0 281
83.00 PANW1425G83 0.70 0.35 0.55 155.0 0.75 129.0 10.0 86
84.00 PANW1425G84 0.30 0.25 0.35 40.0 0.50 155.0 2.0 23
85.00 PANW1425G85 0.25 0.00 0.15 122.0 0.30 223.0 4.0 25
86.00 PANW1425G86 0.11 -0.14 0.05 10.0 0.20 116.0 4.0 18
87.00 PANW1425G87 0.25 0.00 0.00 0.0 0.25 196.0 0.0 0
88.00 PANW1425G88 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0
89.00 PANW1425G89 0.05 -0.15 0.05 13.0 0.25 305.0 4.0 45
90.00 PANW1425G90 0.05 -0.10 0.05 166.0 0.15 171.0 1.0 19
91.00 PANW1425G91 0.70 0.55 0.05 33.0 0.15 193.0 14.0 15
92.00 PANW1425G92 0.25 0.00 0.00 0.0 0.25 244.0 0.0 0
93.00 PANW1425G93 0.25 0.00 0.00 0.0 0.25 244.0 0.0 0
94.00 PANW1425G94 0.72 0.57 0.05 1.0 0.15 280.0 2.0 2
95.00 PANW1425G95 0.20 0.00 0.05 11.0 0.15 280.0 0.0 0
96.00 PANW1425G96 0.15 0.00 0.05 11.0 0.15 241.0 3.0 3
97.00 PANW1425G97 0.25 0.00 0.00 0.0 0.25 215.0 0.0 0
99.00 PANW1425G99 0.15 0.00 0.10 1.0 0.15 251.0 0.0 0
100.00 PANW1425G100 0.10 -0.05 0.05 11.0 0.25 255.0 10.0 36

Put Options: PANW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PANW1425S55 0.25 0.00 0.00 0.0 0.15 241.0 0.0 0
60.00 PANW1425S60 0.25 0.00 0.00 0.0 0.25 215.0 0.0 0
65.00 PANW1425S65 0.08 -0.12 0.05 78.0 0.20 220.0 1.0 1
66.00 PANW1425S66 0.25 0.00 0.05 18.0 0.15 250.0 0.0 0
67.00 PANW1425S67 0.20 0.00 0.05 402.0 0.15 250.0 0.0 0
67.50 PANW1425S67.5 0.41 0.16 0.05 553.0 0.25 255.0 7.0 7
68.00 PANW1425S68 1.45 1.20 0.05 692.0 0.15 237.0 4.0 4
68.50 PANW1425S68.5 0.25 0.00 0.05 34.0 0.15 207.0 0.0 0
69.00 PANW1425S69 0.13 -0.07 0.05 89.0 0.25 254.0 1.0 5
69.50 PANW1425S69.5 1.90 1.85 0.05 10.0 0.15 154.0 11.0 11
70.00 PANW1425S70 0.12 0.00 0.05 198.0 0.25 221.0 20.0 37
70.50 PANW1425S70.5 0.80 0.55 0.05 20.0 0.25 247.0 18.0 20
71.00 PANW1425S71 0.25 0.00 0.05 32.0 0.15 199.0 0.0 0
71.50 PANW1425S71.5 0.50 0.15 0.05 74.0 0.15 155.0 2.0 2
72.00 PANW1425S72 0.05 0.00 0.05 10.0 0.15 153.0 15.0 15
72.50 PANW1425S72.5 0.18 0.13 0.05 20.0 0.15 174.0 20.0 14
73.00 PANW1425S73 0.25 0.20 0.05 36.0 0.20 343.0 10.0 31
73.50 PANW1425S73.5 0.50 0.45 0.05 102.0 0.20 267.0 8.0 16
74.00 PANW1425S74 0.52 0.42 0.10 20.0 0.20 256.0 20.0 37
74.50 PANW1425S74.5 0.25 0.15 0.05 11.0 0.25 378.0 10.0 22
75.00 PANW1425S75 0.27 0.00 0.05 8.0 0.25 8.0 20.0 95
76.00 PANW1425S76 0.05 -0.45 0.05 231.0 0.30 635.0 10.0 97
77.00 PANW1425S77 0.65 0.00 0.10 131.0 0.35 487.0 11.0 94
78.00 PANW1425S78 0.48 -0.27 0.20 109.0 0.30 35.0 9.0 148
79.00 PANW1425S79 0.42 -1.29 0.35 2.0 0.45 5.0 22.0 617
80.00 PANW1425S80 0.81 -1.19 0.60 126.0 0.80 234.0 1.0 217
81.00 PANW1425S81 1.00 -1.40 1.00 1.0 1.10 87.0 9.0 68
82.00 PANW1425S82 1.90 -1.50 1.45 40.0 1.80 531.0 8.0 27
83.00 PANW1425S83 4.14 0.94 1.95 422.0 3.00 1033.0 10.0 25
84.00 PANW1425S84 8.40 4.30 2.50 475.0 3.90 1019.0 20.0 26
85.00 PANW1425S85 6.60 1.70 3.30 472.0 4.80 1018.0 2.0 12
86.00 PANW1425S86 4.10 -1.80 4.10 247.0 5.70 708.0 2.0 2
87.00 PANW1425S87 6.90 0.00 5.10 198.0 7.20 273.0 0.0 0
88.00 PANW1425S88 7.80 0.00 6.10 207.0 8.20 240.0 0.0 0
89.00 PANW1425S89 8.80 0.00 7.00 275.0 8.60 342.0 0.0 0
90.00 PANW1425S90 9.70 0.00 8.00 310.0 9.60 338.0 0.0 0
91.00 PANW1425S91 10.70 0.00 9.00 168.0 10.20 368.0 0.0 0
92.00 PANW1425S92 11.40 0.00 9.90 187.0 11.40 269.0 0.0 0
93.00 PANW1425S93 12.40 0.00 10.70 252.0 12.40 284.0 0.0 0
94.00 PANW1425S94 13.70 0.00 11.70 355.0 13.30 387.0 0.0 0
95.00 PANW1425S95 14.70 0.00 12.70 315.0 14.30 317.0 0.0 0
96.00 PANW1425S96 15.80 0.00 13.70 304.0 15.40 407.0 0.0 0
97.00 PANW1425S97 16.50 0.00 15.00 83.0 16.40 77.0 0.0 0
99.00 PANW1425S99 18.60 0.00 17.00 198.0 18.40 367.0 0.0 0
100.00 PANW1425S100 19.60 0.00 17.70 285.0 19.40 327.0 0.0 0
Trading Center