Panera Bread Co $169.63

down -2.49


23/4/2014 05:20 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 169.63
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: -2.49 (-1.45 %)
Prev Close: 172.12
Open: 172.12
Bid: 169.60
Ask: 169.65
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 24%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 PNRA1417E80 90.30 0.00 88.10 20.0 92.00 20.0 0.0 0
85.00 PNRA1417E85 85.40 0.00 82.90 10.0 86.90 1.0 0.0 0
90.00 PNRA1417E90 80.70 0.00 78.10 20.0 82.00 20.0 0.0 0
95.00 PNRA1417E95 76.00 0.00 72.90 1.0 76.90 10.0 0.0 0
100.00 PNRA1417E100 71.00 0.00 67.80 10.0 71.80 10.0 0.0 0
105.00 PNRA1417E105 63.00 -3.20 62.90 10.0 66.90 10.0 1.0 1
110.00 PNRA1417E110 62.80 1.20 58.70 21.0 62.10 10.0 1.0 3
115.00 PNRA1417E115 56.60 0.00 53.00 31.0 57.10 44.0 0.0 0
120.00 PNRA1417E120 65.50 13.90 48.90 50.0 52.00 55.0 4.0 4
125.00 PNRA1417E125 46.60 0.00 44.00 22.0 46.90 41.0 0.0 0
130.00 PNRA1417E130 40.50 -1.10 38.90 37.0 41.80 48.0 1.0 12
135.00 PNRA1417E135 25.00 -11.70 34.00 40.0 37.10 40.0 1.0 1
140.00 PNRA1417E140 39.50 7.60 29.30 63.0 32.10 77.0 1.0 2
145.00 PNRA1417E145 31.20 4.20 24.60 71.0 27.30 70.0 1.0 67
150.00 PNRA1417E150 23.00 0.00 20.20 1.0 22.70 131.0 2.0 78
155.00 PNRA1417E155 18.85 1.05 15.50 138.0 18.30 174.0 2.0 51
160.00 PNRA1417E160 15.00 0.00 11.60 124.0 12.40 111.0 1.0 173
165.00 PNRA1417E165 10.10 -0.90 8.40 55.0 8.90 157.0 10.0 85
170.00 PNRA1417E170 6.30 -0.86 5.60 152.0 6.00 119.0 64.0 293
175.00 PNRA1417E175 4.25 -0.55 3.50 147.0 3.90 156.0 3.0 500
180.00 PNRA1417E180 2.20 -0.66 2.15 1.0 2.40 157.0 14.0 725
185.00 PNRA1417E185 1.40 -0.35 1.20 195.0 1.50 273.0 5.0 1,307
190.00 PNRA1417E190 0.95 0.00 0.70 185.0 0.95 242.0 2.0 358
195.00 PNRA1417E195 0.55 0.05 0.40 161.0 0.65 262.0 5.0 946
200.00 PNRA1417E200 0.34 0.24 0.20 99.0 0.45 253.0 5.0 352
210.00 PNRA1417E210 0.25 -0.25 0.10 15.0 0.30 227.0 1.0 231
220.00 PNRA1417E220 0.83 0.43 0.05 10.0 0.25 76.0 5.0 96
230.00 PNRA1417E230 0.15 -0.25 0.05 10.0 0.25 42.0 10.0 26
240.00 PNRA1417E240 0.60 0.35 0.05 143.0 0.25 34.0 1.0 1
250.00 PNRA1417E250 0.25 0.00 0.05 11.0 0.25 126.0 0.0 0
260.00 PNRA1417E260 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 PNRA1417Q80 0.05 -0.20 0.05 7.0 0.25 131.0 6.0 30
85.00 PNRA1417Q85 0.30 0.05 0.05 116.0 0.25 126.0 2.0 2
90.00 PNRA1417Q90 0.20 -0.05 0.05 10.0 0.25 44.0 1.0 4
95.00 PNRA1417Q95 0.30 0.05 0.05 2.0 0.25 44.0 3.0 18
100.00 PNRA1417Q100 0.25 0.00 0.05 13.0 0.25 44.0 1.0 35
105.00 PNRA1417Q105 0.95 0.70 0.05 23.0 0.25 126.0 1.0 2
110.00 PNRA1417Q110 0.17 -0.08 0.05 10.0 0.25 44.0 4.0 3
115.00 PNRA1417Q115 0.15 -0.10 0.05 10.0 0.25 131.0 6.0 29
120.00 PNRA1417Q120 0.15 -0.10 0.05 10.0 0.25 67.0 3.0 11
125.00 PNRA1417Q125 0.10 -0.15 0.05 233.0 0.25 193.0 10.0 48
130.00 PNRA1417Q130 0.20 0.15 0.05 10.0 0.25 241.0 2.0 303
135.00 PNRA1417Q135 0.35 0.20 0.15 13.0 0.35 241.0 7.0 95
140.00 PNRA1417Q140 0.30 0.10 0.15 266.0 0.35 156.0 5.0 367
145.00 PNRA1417Q145 0.65 0.25 0.25 216.0 0.65 230.0 1.0 170
150.00 PNRA1417Q150 0.70 0.00 0.65 253.0 0.90 172.0 2.0 455
155.00 PNRA1417Q155 1.40 0.25 1.30 195.0 1.55 236.0 22.0 586
160.00 PNRA1417Q160 2.20 0.36 2.25 160.0 2.55 218.0 29.0 778
165.00 PNRA1417Q165 3.80 0.70 3.70 168.0 4.10 151.0 58.0 903
170.00 PNRA1417Q170 6.00 1.10 5.90 117.0 6.30 159.0 86.0 690
175.00 PNRA1417Q175 7.50 0.40 8.80 46.0 9.30 138.0 4.0 415
180.00 PNRA1417Q180 10.70 0.70 12.10 157.0 12.90 145.0 4.0 337
185.00 PNRA1417Q185 13.00 0.00 14.50 284.0 17.00 115.0 10.0 229
190.00 PNRA1417Q190 21.30 4.50 18.80 233.0 21.50 45.0 10.0 114
195.00 PNRA1417Q195 19.70 -1.40 23.70 73.0 26.50 71.0 2.0 14
200.00 PNRA1417Q200 27.00 1.20 28.40 80.0 31.00 23.0 2.0 20
210.00 PNRA1417Q210 29.30 -6.50 38.30 77.0 41.20 64.0 1.0 7
220.00 PNRA1417Q220 47.00 1.30 48.30 57.0 51.00 46.0 3.0 3
230.00 PNRA1417Q230 55.50 0.00 58.30 20.0 61.80 32.0 0.0 0
240.00 PNRA1417Q240 65.30 0.00 67.90 10.0 71.60 10.0 0.0 0
250.00 PNRA1417Q250 75.40 0.00 78.10 10.0 82.10 20.0 0.0 0
260.00 PNRA1417Q260 85.60 0.00 88.30 20.0 91.30 10.0 0.0 0
Trading Center