Panera Bread Co $151.67

down -0.07


20/8/2014 12:25 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 151.67
Trade Time: Aug 20 12:25 PM Eastern Daylight Time
Change: -0.07 (-0.05 %)
Prev Close: 151.74
Open: 153.84
Bid: 151.55
Ask: 151.70
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 33%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PNRA1420I95 54.30 0.00 54.10 20.0 57.60 22.0 0.0 0
100.00 PNRA1420I100 49.70 0.00 49.10 10.0 52.60 22.0 0.0 0
105.00 PNRA1420I105 44.70 0.00 44.30 1.0 48.30 14.0 0.0 0
110.00 PNRA1420I110 39.60 0.00 39.60 52.0 42.90 41.0 0.0 0
115.00 PNRA1420I115 34.40 0.00 34.20 70.0 37.40 63.0 0.0 0
120.00 PNRA1420I120 29.60 0.00 29.50 50.0 32.60 73.0 0.0 0
125.00 PNRA1420I125 24.80 0.00 25.20 16.0 27.60 28.0 0.0 0
130.00 PNRA1420I130 19.60 0.00 19.80 41.0 22.50 68.0 0.0 0
135.00 PNRA1420I135 17.00 0.00 15.40 152.0 17.40 169.0 1.0 3
140.00 PNRA1420I140 10.60 0.00 10.70 231.0 12.90 280.0 1.0 53
145.00 PNRA1420I145 7.20 -0.44 6.50 317.0 7.70 172.0 2.0 194
150.00 PNRA1420I150 3.80 -0.03 3.60 145.0 3.90 51.0 133.0 609
155.00 PNRA1420I155 1.49 -0.01 1.35 138.0 1.55 204.0 521.0 435
160.00 PNRA1420I160 0.50 0.06 0.40 234.0 0.65 238.0 27.0 355
165.00 PNRA1420I165 0.15 0.00 0.10 157.0 0.25 180.0 9.0 104
170.00 PNRA1420I170 0.05 -0.05 0.05 182.0 0.15 127.0 1.0 19
175.00 PNRA1420I175 0.09 -0.11 0.05 543.0 0.25 430.0 1.0 28
180.00 PNRA1420I180 0.25 0.00 0.05 1143.0 0.25 412.0 0.0 0
185.00 PNRA1420I185 0.08 0.03 0.05 278.0 0.05 34.0 1.0 5
190.00 PNRA1420I190 0.25 0.00 0.05 10.0 0.25 148.0 0.0 0
195.00 PNRA1420I195 0.15 -0.05 0.05 5.0 0.25 219.0 1.0 1

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PNRA1420U95 0.25 0.00 0.05 11.0 0.25 136.0 0.0 0
100.00 PNRA1420U100 0.10 -0.15 0.05 21.0 0.25 145.0 1.0 4
105.00 PNRA1420U105 0.25 0.00 0.05 10.0 0.25 184.0 0.0 0
110.00 PNRA1420U110 0.25 0.00 0.05 10.0 0.25 218.0 10.0 10
115.00 PNRA1420U115 0.10 0.00 0.05 10.0 0.25 221.0 3.0 29
120.00 PNRA1420U120 0.15 0.10 0.05 10.0 0.25 222.0 2.0 3
125.00 PNRA1420U125 0.25 0.20 0.05 136.0 0.25 287.0 2.0 132
130.00 PNRA1420U130 0.15 0.00 0.10 129.0 0.25 238.0 4.0 1,256
135.00 PNRA1420U135 0.15 -0.09 0.05 895.0 0.30 139.0 2.0 709
140.00 PNRA1420U140 0.37 -0.10 0.25 615.0 0.50 190.0 23.0 1,199
145.00 PNRA1420U145 0.92 -0.02 0.85 43.0 1.00 96.0 388.0 522
150.00 PNRA1420U150 2.20 0.00 2.10 220.0 2.30 59.0 36.0 189
155.00 PNRA1420U155 4.40 -0.35 4.80 122.0 5.10 47.0 11.0 127
160.00 PNRA1420U160 15.08 6.58 8.60 129.0 10.10 145.0 6.0 18
165.00 PNRA1420U165 17.21 4.11 12.80 267.0 15.00 152.0 8.0 8
170.00 PNRA1420U170 18.00 0.00 17.80 42.0 20.00 42.0 0.0 0
175.00 PNRA1420U175 22.90 0.00 22.50 107.0 24.90 88.0 0.0 0
180.00 PNRA1420U180 27.70 0.00 27.00 50.0 30.10 66.0 0.0 0
185.00 PNRA1420U185 32.80 0.00 32.20 55.0 35.90 60.0 0.0 0
190.00 PNRA1420U190 37.90 0.00 37.00 51.0 40.80 51.0 0.0 0
195.00 PNRA1420U195 42.90 0.00 42.40 45.0 45.90 66.0 0.0 0
Trading Center