Panera Bread Co $145.54

up +1.13


24/7/2014 10:55 AM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 145.54
Trade Time: Jul 24 10:55 AM Eastern Daylight Time
Change: 1.13 (0.78 %)
Prev Close: 144.41
Open: 144.06
Bid: 145.41
Ask: 145.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PNRA Trend Analysis - it has underperformed the S&P 500 by 38%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416H85 60.70 3.40 58.10 10.0 61.90 31.0 4.0 4
90.00 PNRA1416H90 52.50 0.00 53.30 28.0 57.00 32.0 0.0 0
95.00 PNRA1416H95 47.60 0.00 48.10 22.0 51.50 34.0 0.0 0
100.00 PNRA1416H100 43.20 0.00 43.30 32.0 46.50 34.0 0.0 0
105.00 PNRA1416H105 38.70 0.00 38.30 56.0 41.70 27.0 0.0 0
110.00 PNRA1416H110 33.70 0.00 33.20 127.0 36.60 81.0 0.0 0
115.00 PNRA1416H115 28.50 0.00 28.20 124.0 31.60 80.0 0.0 0
120.00 PNRA1416H120 31.20 7.50 23.60 115.0 26.90 58.0 1.0 1
125.00 PNRA1416H125 29.00 9.70 18.90 210.0 21.70 75.0 10.0 10
130.00 PNRA1416H130 15.80 0.80 15.20 327.0 17.00 148.0 1.0 1
135.00 PNRA1416H135 11.30 0.00 10.90 374.0 12.90 181.0 5.0 77
140.00 PNRA1416H140 8.00 0.00 7.80 332.0 8.90 53.0 2.0 406
145.00 PNRA1416H145 5.06 0.06 5.10 246.0 5.60 111.0 3.0 760
150.00 PNRA1416H150 2.80 -0.15 2.80 516.0 3.40 166.0 9.0 969
155.00 PNRA1416H155 1.65 0.00 1.40 721.0 1.90 90.0 15.0 353
160.00 PNRA1416H160 1.00 0.15 0.75 392.0 1.00 126.0 2.0 809
165.00 PNRA1416H165 0.49 0.00 0.35 203.0 0.60 150.0 12.0 636
170.00 PNRA1416H170 0.35 0.15 0.20 284.0 0.40 155.0 22.0 1,683
175.00 PNRA1416H175 0.20 0.15 0.05 204.0 0.25 209.0 11.0 160
180.00 PNRA1416H180 0.10 0.00 0.05 5.0 0.25 211.0 5.0 188
185.00 PNRA1416H185 0.05 -0.20 0.05 89.0 0.25 160.0 2.0 145
190.00 PNRA1416H190 0.12 -0.13 0.05 10.0 0.25 177.0 1.0 320
195.00 PNRA1416H195 0.15 -0.10 0.15 4.0 0.25 258.0 4.0 85
200.00 PNRA1416H200 0.20 -0.05 0.05 1.0 0.25 100.0 2.0 204
210.00 PNRA1416H210 0.10 -0.15 0.10 2.0 0.25 196.0 2.0 86
220.00 PNRA1416H220 0.03 -0.22 0.10 2.0 0.25 63.0 1.0 130
230.00 PNRA1416H230 0.10 -0.15 0.05 3.0 0.25 215.0 3.0 42
240.00 PNRA1416H240 1.06 0.81 0.05 10.0 0.25 215.0 12.0 12
250.00 PNRA1416H250 0.25 0.00 0.05 10.0 0.25 99.0 0.0 0
260.00 PNRA1416H260 0.15 -0.10 0.15 1.0 0.25 100.0 1.0 11

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416T85 0.25 0.00 0.05 10.0 0.25 193.0 0.0 0
90.00 PNRA1416T90 0.25 0.00 0.05 10.0 0.25 193.0 0.0 0
95.00 PNRA1416T95 0.09 -0.16 0.05 1.0 0.25 96.0 1.0 1
100.00 PNRA1416T100 0.25 0.00 0.05 10.0 0.25 186.0 0.0 0
105.00 PNRA1416T105 0.13 -0.12 0.05 10.0 0.25 96.0 10.0 13
110.00 PNRA1416T110 0.05 0.00 0.05 19.0 0.25 317.0 0.0 0
115.00 PNRA1416T115 0.20 0.00 0.05 1090.0 0.35 148.0 5.0 101
120.00 PNRA1416T120 0.35 0.00 0.25 207.0 0.40 159.0 5.0 51
125.00 PNRA1416T125 0.60 -0.07 0.55 40.0 0.70 119.0 5.0 428
130.00 PNRA1416T130 0.95 -0.25 0.95 80.0 1.05 5.0 500.0 1,118
135.00 PNRA1416T135 1.95 0.00 1.70 170.0 1.90 20.0 595.0 1,162
140.00 PNRA1416T140 3.20 -0.23 3.00 160.0 3.30 129.0 10.0 3,919
145.00 PNRA1416T145 5.10 -0.50 4.80 305.0 5.20 68.0 33.0 979
150.00 PNRA1416T150 7.60 -0.70 7.50 139.0 7.90 61.0 35.0 748
155.00 PNRA1416T155 11.00 -0.50 11.00 50.0 12.40 188.0 3.0 227
160.00 PNRA1416T160 16.15 0.00 15.10 157.0 16.90 129.0 5.0 165
165.00 PNRA1416T165 21.15 0.00 19.50 134.0 22.00 82.0 60.0 321
170.00 PNRA1416T170 25.93 1.93 23.70 125.0 27.10 32.0 1.0 181
175.00 PNRA1416T175 28.00 -0.90 28.60 76.0 31.80 32.0 10.0 59
180.00 PNRA1416T180 20.30 -13.50 33.60 75.0 36.80 32.0 18.0 80
185.00 PNRA1416T185 37.20 -1.40 38.40 86.0 41.80 32.0 10.0 40
190.00 PNRA1416T190 37.00 -6.60 43.10 21.0 46.70 30.0 18.0 25
195.00 PNRA1416T195 25.90 -22.80 48.10 11.0 51.70 30.0 20.0 1
200.00 PNRA1416T200 29.00 -24.60 53.40 11.0 56.70 19.0 30.0 3
210.00 PNRA1416T210 53.28 -9.92 63.40 16.0 66.70 19.0 1.0 10
220.00 PNRA1416T220 34.90 -38.60 73.40 16.0 76.70 19.0 10.0 5
230.00 PNRA1416T230 83.50 0.00 83.10 22.0 86.70 30.0 0.0 0
240.00 PNRA1416T240 93.40 0.00 93.10 21.0 96.70 30.0 0.0 0
250.00 PNRA1416T250 103.40 0.00 103.10 22.0 106.70 30.0 0.0 0
260.00 PNRA1416T260 113.20 0.00 113.10 11.0 116.70 30.0 0.0 0
Trading Center