$107.10 -0.35 (-0.33%) Palo Alto Networks Inc - NYSE

Oct. 24, 2014 | 09:33 AM
Last Trade: 107.10
Trade Time: Oct 24 09:33 AM Eastern Daylight Time
Change: -0.35 (-0.33%)
Prev Close: 107.45
Open: 106.67
Bid: 106.55
Ask: 107.07
Options:

Call Options: PANW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PANW1424J70 36.70 0.00 36.70 137.0 38.60 304.0 0.0 0
75.00 PANW1424J75 30.80 0.00 30.80 373.0 33.60 244.0 0.0 0
75.00 PANW1431J75 31.20 0.00 31.20 333.0 33.70 273.0 0.0 0
76.00 PANW1424J76 30.30 0.00 30.30 278.0 32.40 190.0 0.0 0
77.00 PANW1424J77 28.80 0.00 28.80 373.0 31.60 248.0 0.0 0
77.00 PANW1431J77 28.90 0.00 28.90 336.0 31.60 181.0 0.0 0
78.00 PANW1424J78 27.80 0.00 27.80 378.0 30.60 248.0 0.0 0
78.00 PANW1431J78 27.90 0.00 27.90 356.0 30.70 273.0 0.0 0
79.00 PANW1424J79 26.90 0.00 26.90 371.0 29.60 244.0 0.0 0
79.00 PANW1431J79 26.90 0.00 26.90 356.0 29.70 273.0 0.0 0
80.00 PANW1424J80 25.80 0.00 25.80 378.0 28.60 244.0 0.0 0
80.00 PANW1431J80 25.90 0.00 25.90 356.0 28.60 217.0 0.0 0
81.00 PANW1424J81 24.90 0.00 24.90 373.0 27.50 245.0 0.0 0
81.00 PANW1431J81 24.90 0.00 24.90 356.0 27.60 217.0 0.0 0
82.00 PANW1424J82 19.19 -4.71 23.90 323.0 26.60 377.0 1.0 1
82.00 PANW1431J82 23.90 0.00 23.90 356.0 26.70 270.0 0.0 0
83.00 PANW1424J83 17.80 -5.30 23.10 423.0 25.50 354.0 26.0 31
83.00 PANW1431J83 22.90 0.00 22.90 286.0 25.50 349.0 0.0 0
84.00 PANW1424J84 22.00 0.00 22.00 238.0 24.60 428.0 0.0 0
84.00 PANW1431J84 21.90 0.00 21.90 291.0 24.70 350.0 0.0 0
85.00 PANW1424J85 23.01 0.00 21.00 528.0 23.40 263.0 20.0 29
85.00 PANW1431J85 13.30 -7.60 20.90 449.0 23.50 389.0 2.0 2
86.00 PANW1424J86 20.10 0.00 20.10 333.0 22.50 245.0 0.0 0
86.00 PANW1431J86 19.90 0.00 19.90 291.0 22.70 389.0 0.0 0
87.00 PANW1424J87 7.60 -11.40 19.00 393.0 21.50 239.0 8.0 8
87.00 PANW1431J87 9.50 -9.40 18.90 429.0 21.60 388.0 10.0 10
88.00 PANW1424J88 17.90 0.00 17.90 378.0 20.50 240.0 0.0 0
88.00 PANW1431J88 17.90 0.00 17.90 258.0 20.80 426.0 0.0 0
89.00 PANW1424J89 4.70 -12.20 16.90 443.0 19.50 449.0 1.0 3
89.00 PANW1431J89 6.10 -10.80 16.90 527.0 19.50 327.0 10.0 10
90.00 PANW1424J90 14.48 -1.42 15.90 483.0 18.40 396.0 20.0 53
90.00 PANW1431J90 18.00 0.00 15.90 477.0 18.60 251.0 2.0 74
91.00 PANW1424J91 13.45 -1.45 14.90 610.0 17.40 691.0 15.0 109
91.00 PANW1431J91 7.10 -7.80 14.90 454.0 17.50 392.0 2.0 36
92.00 PANW1424J92 12.51 -1.39 13.90 373.0 16.40 459.0 5.0 43
92.00 PANW1431J92 12.70 -1.20 13.90 461.0 16.80 305.0 5.0 50
93.00 PANW1424J93 11.50 -1.40 12.90 428.0 15.40 380.0 2.0 35
93.00 PANW1431J93 3.57 -9.43 13.00 795.0 15.60 724.0 10.0 61
94.00 PANW1424J94 7.20 -5.70 12.90 1.0 14.40 11.0 10.0 28
94.00 PANW1431J94 10.21 -1.89 12.10 685.0 14.70 748.0 1.0 32
95.00 PANW1424J95 10.90 0.00 11.80 207.0 13.30 554.0 28.0 188
95.00 PANW1431J95 10.30 -0.80 11.10 710.0 13.80 817.0 40.0 73
96.00 PANW1424J96 11.93 0.00 10.50 604.0 12.40 577.0 2.0 108
96.00 PANW1431J96 9.90 0.00 10.80 393.0 12.80 722.0 1.0 89
97.00 PANW1424J97 6.28 -2.62 8.90 404.0 11.30 358.0 4.0 26
97.00 PANW1431J97 5.30 -3.90 9.20 794.0 11.70 772.0 22.0 84
98.00 PANW1424J98 7.60 0.00 8.40 256.0 10.30 624.0 1.0 39
98.00 PANW1431J98 6.02 -2.18 8.20 1142.0 10.70 549.0 5.0 52
99.00 PANW1424J99 8.20 0.00 7.40 377.0 9.30 323.0 3.0 87
99.00 PANW1431J99 6.50 -1.40 7.90 648.0 9.80 476.0 5.0 59
100.00 PANW1424J100 8.07 0.00 6.70 403.0 8.30 832.0 35.0 161
100.00 PANW1431J100 8.02 0.00 7.20 849.0 8.70 514.0 2.0 154
101.00 PANW1424J101 6.50 0.00 5.60 252.0 7.30 999.0 2.0 65
101.00 PANW1431J101 6.90 0.00 6.30 982.0 8.00 697.0 2.0 54
102.00 PANW1424J102 5.79 0.00 5.20 207.0 6.20 863.0 26.0 111
102.00 PANW1431J102 4.62 -0.98 5.60 950.0 7.20 807.0 49.0 78
103.00 PANW1424J103 5.00 0.00 3.70 1093.0 5.30 1251.0 3.0 153
103.00 PANW1431J103 5.52 0.00 5.10 133.0 6.30 869.0 27.0 104
104.00 PANW1424J104 3.93 0.00 3.10 186.0 4.20 1189.0 4.0 142
104.00 PANW1431J104 4.44 0.00 4.50 44.0 5.60 883.0 5.0 139
105.00 PANW1424J105 2.85 0.00 2.30 652.0 3.50 730.0 171.0 200
105.00 PANW1431J105 4.20 0.00 3.80 59.0 4.80 1104.0 23.0 259
106.00 PANW1424J106 2.00 0.00 1.95 1.0 2.65 618.0 350.0 454
106.00 PANW1431J106 3.68 0.00 3.40 30.0 4.10 966.0 3.0 61
107.00 PANW1424J107 1.55 0.00 1.20 10.0 1.55 335.0 26.0 116
107.00 PANW1431J107 3.18 0.00 2.75 25.0 3.40 1004.0 166.0 195
108.00 PANW1424J108 0.85 0.00 0.65 65.0 0.90 186.0 45.0 120
108.00 PANW1431J108 2.56 0.00 2.25 53.0 2.95 830.0 24.0 46
109.00 PANW1424J109 0.60 0.00 0.35 90.0 0.70 413.0 347.0 394
109.00 PANW1431J109 1.85 0.00 1.85 18.0 2.45 40.0 9.0 50
110.00 PANW1424J110 0.35 0.00 0.15 331.0 0.45 125.0 64.0 89
110.00 PANW1431J110 1.78 0.00 1.45 31.0 1.95 413.0 132.0 1,375
111.00 PANW1424J111 0.20 0.00 0.05 553.0 0.30 331.0 12.0 49
111.00 PANW1431J111 1.23 0.00 1.15 65.0 1.60 798.0 3.0 67
112.00 PANW1424J112 0.23 -0.02 0.05 107.0 0.25 171.0 5.0 7
112.00 PANW1431J112 1.15 0.00 0.85 76.0 1.25 381.0 12.0 27
113.00 PANW1424J113 0.30 0.00 0.05 10.0 0.30 334.0 0.0 0
113.00 PANW1431J113 0.95 0.30 0.65 5.0 1.00 21.0 18.0 18
114.00 PANW1424J114 1.55 1.30 0.05 1.0 0.25 147.0 81.0 81
114.00 PANW1431J114 1.25 0.75 0.50 96.0 0.85 400.0 4.0 17
115.00 PANW1424J115 0.25 0.00 0.05 10.0 0.25 97.0 0.0 0
115.00 PANW1431J115 0.31 0.26 0.05 1475.0 0.70 394.0 6.0 22
120.00 PANW1424J120 0.25 0.00 0.05 90.0 0.25 87.0 0.0 0
120.00 PANW1431J120 0.30 0.00 0.05 11.0 0.30 150.0 0.0 0
125.00 PANW1424J125 0.25 0.00 0.00 0.0 0.25 90.0 0.0 0

Put Options: PANW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PANW1424V70 0.25 0.00 0.00 0.0 0.25 88.0 0.0 0
75.00 PANW1424V75 0.25 0.00 0.05 59.0 0.25 117.0 0.0 0
75.00 PANW1431V75 0.43 0.18 0.05 178.0 0.25 121.0 25.0 25
76.00 PANW1424V76 0.55 0.30 0.05 167.0 0.25 120.0 2.0 2
77.00 PANW1424V77 0.25 0.00 0.05 63.0 0.25 117.0 0.0 0
77.00 PANW1431V77 0.25 0.00 0.05 46.0 0.25 111.0 0.0 0
78.00 PANW1424V78 0.45 0.20 0.10 33.0 0.25 100.0 17.0 17
78.00 PANW1431V78 0.45 0.20 0.05 45.0 0.25 114.0 11.0 11
79.00 PANW1424V79 0.30 0.00 0.05 17.0 0.30 86.0 0.0 0
79.00 PANW1431V79 0.25 0.00 0.10 22.0 0.25 76.0 0.0 0
80.00 PANW1424V80 0.70 0.45 0.05 117.0 0.25 87.0 27.0 29
80.00 PANW1431V80 1.20 0.95 0.10 53.0 0.25 76.0 5.0 16
81.00 PANW1424V81 0.70 0.45 0.05 274.0 0.25 101.0 68.0 68
81.00 PANW1431V81 1.15 0.85 0.15 31.0 0.30 73.0 52.0 52
82.00 PANW1424V82 1.05 0.80 0.15 131.0 0.25 100.0 17.0 48
82.00 PANW1431V82 0.10 -0.15 0.10 2.0 0.25 75.0 4.0 44
83.00 PANW1424V83 0.70 0.45 0.10 301.0 0.25 100.0 3.0 3
83.00 PANW1431V83 0.25 0.00 0.20 48.0 0.25 62.0 10.0 107
84.00 PANW1424V84 1.25 1.00 0.20 198.0 0.25 117.0 17.0 17
84.00 PANW1431V84 1.20 0.95 0.20 61.0 0.25 63.0 2.0 22
85.00 PANW1424V85 0.60 0.35 0.30 56.0 0.25 123.0 27.0 56
85.00 PANW1431V85 0.45 0.20 0.25 73.0 0.25 118.0 1.0 24
86.00 PANW1424V86 1.40 1.10 0.05 156.0 0.30 134.0 4.0 4
86.00 PANW1431V86 0.30 0.00 0.05 10.0 0.30 114.0 0.0 0
87.00 PANW1424V87 0.25 0.00 0.05 22.0 0.25 140.0 20.0 26
87.00 PANW1431V87 0.28 0.00 0.05 203.0 0.35 250.0 6.0 29
88.00 PANW1424V88 1.55 1.30 0.05 167.0 0.25 122.0 19.0 23
88.00 PANW1431V88 0.79 0.44 0.10 188.0 0.35 250.0 10.0 11
89.00 PANW1424V89 0.20 -0.05 0.05 292.0 0.25 119.0 82.0 102
89.00 PANW1431V89 1.50 1.45 0.05 1.0 0.35 241.0 13.0 70
90.00 PANW1424V90 0.05 -0.05 0.05 7.0 0.10 1.0 49.0 107
90.00 PANW1431V90 0.25 0.20 0.05 10.0 0.30 90.0 2.0 67
91.00 PANW1424V91 0.27 0.02 0.15 180.0 0.25 71.0 75.0 129
91.00 PANW1431V91 2.35 2.30 0.05 10.0 0.50 366.0 27.0 27
92.00 PANW1424V92 0.13 0.00 0.20 192.0 0.25 74.0 20.0 59
92.00 PANW1431V92 0.35 0.30 0.10 10.0 0.55 441.0 15.0 31
93.00 PANW1424V93 0.20 -0.05 0.30 71.0 0.20 3.0 8.0 59
93.00 PANW1431V93 1.26 1.21 0.05 11.0 0.40 88.0 11.0 43
94.00 PANW1424V94 0.60 0.30 0.05 188.0 0.30 81.0 10.0 74
94.00 PANW1431V94 0.60 0.55 0.05 20.0 0.45 109.0 1.0 37
95.00 PANW1424V95 0.08 0.00 0.05 1.0 0.15 138.0 7.0 203
95.00 PANW1431V95 0.30 0.00 0.15 100.0 0.45 302.0 5.0 107
96.00 PANW1424V96 0.06 0.00 0.10 294.0 0.20 67.0 1.0 98
96.00 PANW1431V96 0.55 0.40 0.15 398.0 0.55 418.0 12.0 62
97.00 PANW1424V97 0.11 0.00 0.05 18.0 0.20 161.0 25.0 560
97.00 PANW1431V97 2.46 2.26 0.20 401.0 0.45 149.0 5.0 38
98.00 PANW1424V98 0.15 0.00 0.15 3.0 0.25 159.0 24.0 174
98.00 PANW1431V98 1.16 0.86 0.30 316.0 0.90 830.0 3.0 58
99.00 PANW1424V99 0.05 0.00 0.30 520.0 0.25 160.0 17.0 135
99.00 PANW1431V99 0.51 0.00 0.40 293.0 0.70 292.0 18.0 54
100.00 PANW1424V100 0.11 0.00 0.10 1.0 0.20 250.0 53.0 1,163
100.00 PANW1431V100 0.65 0.00 0.50 251.0 0.70 10.0 36.0 887
101.00 PANW1424V101 0.17 0.00 0.15 2.0 0.25 291.0 197.0 309
101.00 PANW1431V101 0.83 0.00 0.70 20.0 0.95 26.0 10.0 45
102.00 PANW1424V102 0.09 0.00 0.10 1.0 0.20 234.0 49.0 61
102.00 PANW1431V102 1.00 0.00 0.80 298.0 1.05 89.0 29.0 46
103.00 PANW1424V103 0.40 0.00 0.05 354.0 0.40 519.0 5.0 59
103.00 PANW1431V103 1.05 0.00 1.00 308.0 1.35 53.0 15.0 58
104.00 PANW1424V104 0.27 0.00 0.10 404.0 0.40 192.0 4.0 57
104.00 PANW1431V104 1.26 0.00 1.35 57.0 1.70 103.0 45.0 60
105.00 PANW1424V105 0.47 0.00 0.30 65.0 0.55 107.0 524.0 600
105.00 PANW1431V105 1.70 0.00 1.65 47.0 2.00 149.0 62.0 102
106.00 PANW1424V106 0.56 0.00 0.50 40.0 0.85 21.0 5.0 25
106.00 PANW1431V106 2.00 0.00 1.90 192.0 2.20 31.0 32.0 48
107.00 PANW1424V107 0.80 0.00 0.85 30.0 1.10 87.0 20.0 20
107.00 PANW1431V107 2.52 0.00 2.35 465.0 2.70 42.0 286.0 278
108.00 PANW1424V108 1.55 0.00 1.50 3.0 1.70 32.0 9.0 10
108.00 PANW1431V108 2.77 0.00 2.90 115.0 3.30 140.0 21.0 21
109.00 PANW1424V109 1.50 0.00 1.95 77.0 2.25 86.0 205.0 84
109.00 PANW1431V109 3.30 0.00 3.30 615.0 3.70 38.0 0.0 0
110.00 PANW1424V110 9.80 7.65 2.15 737.0 3.70 560.0 3.0 3
110.00 PANW1431V110 15.40 11.30 4.10 586.0 4.70 85.0 10.0 10
111.00 PANW1424V111 10.50 7.55 2.95 548.0 4.70 558.0 40.0 1
111.00 PANW1431V111 4.70 0.00 4.60 454.0 5.00 34.0 12.0 12
112.00 PANW1424V112 3.80 0.00 3.80 176.0 5.80 297.0 0.0 0
112.00 PANW1431V112 12.00 7.10 4.90 598.0 5.70 25.0 10.0 10
113.00 PANW1424V113 8.50 0.00 4.70 217.0 5.90 28.0 2.0 2
113.00 PANW1431V113 9.51 3.91 5.60 690.0 6.70 53.0 5.0 5
114.00 PANW1424V114 5.70 0.00 5.70 216.0 7.00 10.0 0.0 0
114.00 PANW1431V114 6.20 0.00 6.20 820.0 7.70 534.0 0.0 0
115.00 PANW1424V115 6.60 0.00 6.60 219.0 8.10 51.0 0.0 0
115.00 PANW1431V115 7.20 0.00 7.20 668.0 8.60 573.0 0.0 0
120.00 PANW1424V120 11.70 0.00 11.70 316.0 13.40 168.0 0.0 0
120.00 PANW1431V120 11.70 0.00 11.70 351.0 14.40 498.0 0.0 0
125.00 PANW1424V125 16.70 0.00 16.70 338.0 18.20 72.0 0.0 0