Panera Bread Co $149.93

down -1.80


27/8/2014 04:00 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 149.93
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -1.80 (-1.19 %)
Prev Close: 151.73
Open: 151.27
Bid: 149.93
Ask: 149.96
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 54.90 0.00 54.20 36.0 57.10 27.0 0.0 0
100.00 PNRA1420I100 49.80 0.00 49.20 31.0 51.90 10.0 0.0 0
105.00 PNRA1420I105 45.00 0.00 44.10 22.0 46.80 30.0 0.0 0
110.00 PNRA1420I110 40.40 0.00 39.10 30.0 41.60 11.0 0.0 0
115.00 PNRA1420I115 35.40 0.00 34.10 40.0 36.60 14.0 0.0 0
120.00 PNRA1420I120 30.40 0.00 29.20 79.0 31.90 115.0 0.0 0
125.00 PNRA1420I125 25.60 0.00 24.20 64.0 26.90 85.0 0.0 0
130.00 PNRA1420I130 20.30 0.00 19.00 110.0 21.80 103.0 0.0 0
135.00 PNRA1420I135 17.00 1.60 14.30 193.0 16.80 195.0 1.0 3
140.00 PNRA1420I140 10.55 -0.35 9.50 221.0 11.70 272.0 2.0 53
145.00 PNRA1420I145 5.88 -1.92 5.40 165.0 6.70 516.0 2.0 192
150.00 PNRA1420I150 2.25 -0.95 2.20 43.0 2.40 181.0 22.0 669
155.00 PNRA1420I155 0.64 -0.49 0.55 331.0 0.70 247.0 153.0 840
160.00 PNRA1420I160 0.14 -0.24 0.10 114.0 0.20 66.0 152.0 386
165.00 PNRA1420I165 0.11 0.06 0.05 1.0 0.25 650.0 20.0 125
170.00 PNRA1420I170 0.05 -0.15 0.05 216.0 0.20 328.0 1.0 38
175.00 PNRA1420I175 0.09 -0.16 0.05 543.0 0.25 285.0 1.0 28
180.00 PNRA1420I180 0.25 0.00 0.05 1143.0 0.25 214.0 0.0 0
185.00 PNRA1420I185 0.08 0.03 0.05 278.0 0.15 204.0 1.0 5
190.00 PNRA1420I190 0.25 0.00 0.05 10.0 0.25 208.0 0.0 0
195.00 PNRA1420I195 0.15 -0.10 0.05 5.0 0.25 169.0 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 0.30 174.0 0.0 0
100.00 PNRA1420U100 0.10 -0.05 0.05 21.0 0.15 131.0 1.0 4
105.00 PNRA1420U105 0.25 0.00 0.05 10.0 0.25 207.0 0.0 0
110.00 PNRA1420U110 0.25 0.10 0.05 10.0 0.10 170.0 10.0 10
115.00 PNRA1420U115 0.10 -0.15 0.05 10.0 0.25 561.0 3.0 29
120.00 PNRA1420U120 0.15 -0.10 0.05 10.0 0.25 339.0 2.0 3
125.00 PNRA1420U125 0.25 0.00 0.05 136.0 0.25 341.0 2.0 132
130.00 PNRA1420U130 0.15 -0.10 0.05 147.0 0.25 690.0 4.0 1,256
135.00 PNRA1420U135 0.10 0.05 0.05 205.0 0.15 136.0 17.0 710
140.00 PNRA1420U140 0.25 0.10 0.20 105.0 0.30 129.0 87.0 1,219
145.00 PNRA1420U145 0.82 0.27 0.75 25.0 0.85 13.0 115.0 867
150.00 PNRA1420U150 2.45 0.60 2.30 91.0 2.50 263.0 142.0 206
155.00 PNRA1420U155 6.08 1.43 5.40 292.0 6.20 317.0 15.0 163
160.00 PNRA1420U160 8.67 1.17 8.40 336.0 11.00 216.0 1.0 17
165.00 PNRA1420U165 17.21 6.01 13.30 231.0 16.10 97.0 8.0 8
170.00 PNRA1420U170 16.40 0.00 18.30 136.0 20.90 112.0 0.0 0
175.00 PNRA1420U175 21.20 0.00 23.30 45.0 26.00 30.0 0.0 0
180.00 PNRA1420U180 26.30 0.00 28.10 10.0 31.10 31.0 0.0 0
185.00 PNRA1420U185 31.30 0.00 33.40 23.0 35.90 6.0 0.0 0
190.00 PNRA1420U190 36.40 0.00 38.20 30.0 41.10 22.0 0.0 0
195.00 PNRA1420U195 41.30 0.00 43.20 30.0 45.90 21.0 0.0 0
Trading Center