Panera Bread Co $161.59

up +0.36


19/9/2014 09:50 AM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 161.59
Trade Time: Sep 19 09:50 AM Eastern Daylight Time
Change: 0.36 (0.22 %)
Prev Close: 161.23
Open: 161.34
Bid: 161.43
Ask: 161.60
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 23%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PNRA1420I95 63.60 0.00 64.30 31.0 68.30 13.0 0.0 0
100.00 PNRA1420I100 59.10 0.00 59.60 50.0 63.30 60.0 0.0 0
105.00 PNRA1420I105 54.00 0.00 54.60 50.0 58.30 60.0 0.0 0
110.00 PNRA1420I110 48.70 0.00 49.60 50.0 53.30 60.0 0.0 0
115.00 PNRA1420I115 44.10 0.00 44.60 50.0 48.30 60.0 0.0 0
120.00 PNRA1420I120 38.70 0.00 39.60 50.0 43.30 60.0 0.0 0
125.00 PNRA1420I125 33.70 0.00 34.70 50.0 38.30 70.0 0.0 0
130.00 PNRA1420I130 28.90 0.00 29.70 50.0 33.30 70.0 0.0 0
135.00 PNRA1420I135 19.11 -4.59 24.70 60.0 28.20 30.0 1.0 2
140.00 PNRA1420I140 14.28 -4.82 19.70 76.0 23.20 30.0 5.0 30
145.00 PNRA1420I145 11.98 -1.62 15.20 224.0 16.60 40.0 12.0 204
150.00 PNRA1420I150 9.60 -1.70 10.20 229.0 11.60 40.0 2.0 643
155.00 PNRA1420I155 6.50 0.50 5.50 128.0 6.90 470.0 11.0 724
160.00 PNRA1420I160 1.50 0.00 0.80 452.0 1.60 30.0 3.0 1,330
165.00 PNRA1420I165 0.06 0.00 0.05 5.0 0.20 1.0 7.0 152
170.00 PNRA1420I170 0.05 -0.15 0.05 216.0 0.20 557.0 1.0 38
175.00 PNRA1420I175 0.09 0.04 0.05 543.0 0.05 6.0 1.0 28
180.00 PNRA1420I180 0.20 0.00 0.05 1143.0 0.20 46.0 0.0 0
185.00 PNRA1420I185 0.08 -0.07 0.05 278.0 0.15 562.0 1.0 5
190.00 PNRA1420I190 0.20 0.00 0.05 10.0 0.20 326.0 0.0 0
195.00 PNRA1420I195 0.15 -0.05 0.05 5.0 0.20 379.0 1.0 1

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PNRA1420U95 0.20 0.00 0.05 11.0 0.20 46.0 0.0 0
100.00 PNRA1420U100 0.10 0.00 0.05 21.0 0.10 2.0 1.0 4
105.00 PNRA1420U105 0.20 0.00 0.05 10.0 0.20 437.0 0.0 0
110.00 PNRA1420U110 0.25 0.00 0.05 10.0 0.25 46.0 10.0 10
115.00 PNRA1420U115 0.10 -0.10 0.05 10.0 0.20 635.0 3.0 29
120.00 PNRA1420U120 0.15 -0.05 0.05 10.0 0.20 46.0 2.0 3
125.00 PNRA1420U125 0.25 0.05 0.05 136.0 0.20 46.0 2.0 132
130.00 PNRA1420U130 0.11 -0.04 0.05 10.0 0.15 46.0 10.0 1,256
135.00 PNRA1420U135 0.05 -0.10 0.05 8.0 0.15 674.0 8.0 651
140.00 PNRA1420U140 0.05 0.00 0.05 1.0 0.05 2.0 3.0 1,183
145.00 PNRA1420U145 0.05 0.00 0.05 5.0 0.15 621.0 9.0 917
150.00 PNRA1420U150 0.06 0.00 0.05 3.0 0.40 805.0 1.0 238
155.00 PNRA1420U155 0.20 0.12 0.05 10.0 0.20 542.0 10.0 362
160.00 PNRA1420U160 0.40 0.00 0.30 134.0 0.40 471.0 51.0 95
165.00 PNRA1420U165 6.80 2.90 3.90 1.0 4.50 1.0 2.0 4
170.00 PNRA1420U170 8.60 0.00 6.70 297.0 10.30 143.0 0.0 0
175.00 PNRA1420U175 13.70 0.00 12.00 274.0 15.30 143.0 0.0 0
180.00 PNRA1420U180 18.70 0.00 16.70 166.0 20.30 86.0 0.0 0
185.00 PNRA1420U185 23.40 0.00 21.70 131.0 25.30 71.0 0.0 0
190.00 PNRA1420U190 28.30 0.00 26.70 70.0 30.30 50.0 0.0 0
195.00 PNRA1420U195 33.70 0.00 31.70 140.0 35.30 60.0 0.0 0
Trading Center