$165.36 +0.23 (0.14%) Panera Bread Co - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 165.36
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.23 (0.14%)
Prev Close: 165.13
Open: 165.13
Bid: 165.29
Ask: 165.36
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PNRA1420L120 41.45 -2.85 43.50 20.0 47.60 37.0 2.0 2
125.00 PNRA1420L125 39.30 0.00 38.70 11.0 42.60 33.0 0.0 0
130.00 PNRA1420L130 34.30 0.00 33.60 1.0 37.60 56.0 0.0 0
135.00 PNRA1420L135 28.50 0.00 29.40 11.0 31.40 11.0 0.0 0
140.00 PNRA1420L140 29.74 5.24 23.90 9.0 26.40 43.0 10.0 5
145.00 PNRA1420L145 22.30 2.70 19.70 48.0 21.30 63.0 5.0 1
150.00 PNRA1420L150 17.44 2.64 14.80 51.0 16.40 67.0 3.0 2
155.00 PNRA1420L155 12.44 2.24 10.30 66.0 11.60 315.0 4.0 159
160.00 PNRA1420L160 6.30 0.00 6.00 102.0 7.70 361.0 2.0 233
165.00 PNRA1420L165 2.90 -0.05 2.85 265.0 3.20 137.0 23.0 165
170.00 PNRA1420L170 1.15 0.05 0.95 221.0 1.15 13.0 17.0 400
175.00 PNRA1420L175 0.20 -0.15 0.25 122.0 0.45 265.0 15.0 474
180.00 PNRA1420L180 0.24 0.00 0.10 10.0 0.50 239.0 12.0 134
185.00 PNRA1420L185 0.25 -0.25 0.05 180.0 0.50 426.0 51.0 214
190.00 PNRA1420L190 0.10 -0.15 0.05 3.0 0.50 334.0 4.0 170
195.00 PNRA1420L195 0.10 -0.15 0.10 2.0 0.50 321.0 1.0 80
200.00 PNRA1420L200 0.40 -0.10 0.20 436.0 0.50 378.0 25.0 25
210.00 PNRA1420L210 0.50 0.00 0.10 33.0 0.50 200.0 0.0 0
220.00 PNRA1420L220 0.50 0.00 0.05 10.0 0.50 241.0 0.0 0

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PNRA1420X120 0.40 0.00 0.10 171.0 0.40 305.0 0.0 0
125.00 PNRA1420X125 0.50 0.00 0.05 55.0 0.50 175.0 0.0 0
130.00 PNRA1420X130 0.44 -0.06 0.05 11.0 0.50 348.0 40.0 40
135.00 PNRA1420X135 0.45 -0.05 0.05 84.0 0.50 208.0 1.0 1
140.00 PNRA1420X140 0.25 0.00 0.25 2.0 0.50 428.0 2.0 65
145.00 PNRA1420X145 0.29 -0.11 0.05 156.0 0.50 434.0 10.0 39
150.00 PNRA1420X150 0.23 0.00 0.15 100.0 0.25 13.0 10.0 229
155.00 PNRA1420X155 0.50 0.00 0.25 335.0 0.65 347.0 26.0 256
160.00 PNRA1420X160 1.05 -0.18 1.00 194.0 1.20 44.0 86.0 430
165.00 PNRA1420X165 2.60 -0.28 2.65 10.0 2.80 5.0 2.0 393
170.00 PNRA1420X170 5.34 0.00 5.30 207.0 6.20 259.0 3.0 72
175.00 PNRA1420X175 9.50 0.00 9.50 36.0 10.50 112.0 1.0 27
180.00 PNRA1420X180 12.40 -0.60 14.00 36.0 15.60 102.0 5.0 7
185.00 PNRA1420X185 17.70 0.00 18.90 29.0 20.50 31.0 0.0 0
190.00 PNRA1420X190 22.80 0.00 23.70 52.0 25.70 52.0 0.0 0
195.00 PNRA1420X195 25.00 -2.70 27.80 30.0 31.40 20.0 1.0 1
200.00 PNRA1420X200 32.60 0.00 32.60 21.0 36.40 7.0 0.0 0
210.00 PNRA1420X210 46.58 3.48 42.80 1.0 46.60 1.0 2.0 2
220.00 PNRA1420X220 52.70 0.00 52.90 20.0 56.70 1.0 0.0 0