PANERA BREAD COMPANY $187.66

up +1.52


18/6/2013 04:18 PM  |  NASDAQ : PNRA  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Last Trade: 187.66
Trade Time: Jun 18 4:04 PM Eastern Daylight Time
Change: 1.52 (0.82 %)
Prev Close: 186.14
Open: 186.53
Bid: 187.58
Ask: 187.66
Get Trend Analysis Icon Get PNRA Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: PNRA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 PNRA1322F140 47.90 0.00 46.60 10 48.00 2 0 1
145.00 PNRA1322F145 43.20 0.00 40.60 10 44.00 21 0 1
150.00 PNRA1322F150 0.00 0.00 35.70 20 38.80 29 0 0
155.00 PNRA1322F155 34.92 0.00 31.60 10 33.70 36 0 13
160.00 PNRA1322F160 0.00 0.00 26.10 26 28.70 26 0 0
165.00 PNRA1322F165 14.30 0.00 21.00 27 23.60 26 0 34
170.00 PNRA1322F170 16.60 0.00 17.30 26 18.00 26 0 193
175.00 PNRA1322F175 10.66 0.00 12.30 26 13.00 36 0 60
180.00 PNRA1322F180 7.41 0.00 7.50 65 8.10 47 0 229
185.00 PNRA1322F185 3.50 1.09 3.30 43 3.60 103 53 565
190.00 PNRA1322F190 0.81 0.16 0.75 42 0.90 291 33 380
195.00 PNRA1322F195 0.17 0.07 0.10 6 0.20 297 11 511
200.00 PNRA1322F200 0.03 -0.02 0.00 0 0.05 62 4 421
210.00 PNRA1322F210 0.01 -0.04 0.00 0 0.10 161 1 365
220.00 PNRA1322F220 0.00 0.00 0.00 0 0.10 135 0 0
230.00 PNRA1322F230 0.00 0.00 0.00 0 0.25 163 0 0

Put Options: PNRA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 PNRA1322R140 0.00 0.00 0.00 0 0.25 139 0 0
145.00 PNRA1322R145 0.05 0.00 0.00 0 0.20 195 0 40
150.00 PNRA1322R150 0.05 0.00 0.00 0 0.10 102 0 141
155.00 PNRA1322R155 0.05 0.00 0.00 0 0.20 202 0 426
160.00 PNRA1322R160 0.05 0.00 0.00 0 0.10 50 0 463
165.00 PNRA1322R165 0.10 0.00 0.05 2 0.10 183 0 266
170.00 PNRA1322R170 0.05 -0.12 0.05 11 0.10 101 22 824
175.00 PNRA1322R175 0.11 -0.04 0.10 1 0.15 99 13 833
180.00 PNRA1322R180 0.20 -0.25 0.15 225 0.25 61 231 1,400
185.00 PNRA1322R185 0.90 -0.90 0.80 172 0.95 111 37 271
190.00 PNRA1322R190 3.20 -1.61 3.00 161 3.50 85 44 550
195.00 PNRA1322R195 8.20 0.00 7.20 54 7.80 37 0 61
200.00 PNRA1322R200 12.00 -0.92 12.10 24 12.70 17 10 50
210.00 PNRA1322R210 24.00 0.00 21.50 10 22.90 30 0 0
220.00 PNRA1322R220 29.70 0.00 31.10 21 32.90 28 0 7
230.00 PNRA1322R230 0.00 0.00 41.00 21 44.40 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center