Panera Bread Co $145.25

up +0.70


22/7/2014 04:00 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 145.25
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.70 (0.48 %)
Prev Close: 144.55
Open: 145.64
Bid: 145.26
Ask: 145.27
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 39%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416H85 60.70 2.40 58.70 22.0 62.40 31.0 4.0 0
90.00 PNRA1416H90 53.40 0.00 53.70 28.0 57.40 30.0 0.0 0
95.00 PNRA1416H95 48.40 0.00 48.70 49.0 52.50 70.0 0.0 0
100.00 PNRA1416H100 43.80 0.00 43.80 37.0 47.50 88.0 0.0 0
105.00 PNRA1416H105 38.70 0.00 38.80 80.0 42.50 95.0 0.0 0
110.00 PNRA1416H110 34.20 0.00 33.80 71.0 37.40 72.0 0.0 0
115.00 PNRA1416H115 29.40 0.00 29.60 136.0 32.10 96.0 0.0 0
120.00 PNRA1416H120 31.20 7.20 24.70 53.0 27.40 61.0 1.0 1
125.00 PNRA1416H125 29.00 9.10 20.10 138.0 22.20 96.0 10.0 10
130.00 PNRA1416H130 21.10 5.70 15.70 174.0 17.70 201.0 1.0 1
135.00 PNRA1416H135 12.31 1.01 11.70 262.0 13.00 314.0 1.0 71
140.00 PNRA1416H140 8.61 0.51 8.10 234.0 8.70 158.0 1.0 407
145.00 PNRA1416H145 5.10 0.10 5.10 274.0 5.50 221.0 65.0 542
150.00 PNRA1416H150 3.10 0.15 3.00 216.0 3.20 1.0 41.0 768
155.00 PNRA1416H155 1.70 0.02 1.65 123.0 1.85 302.0 141.0 381
160.00 PNRA1416H160 0.89 -0.01 0.80 240.0 1.00 206.0 92.0 506
165.00 PNRA1416H165 0.52 0.00 0.35 436.0 0.65 270.0 7.0 629
170.00 PNRA1416H170 0.30 0.00 0.20 86.0 0.35 188.0 1.0 1,684
175.00 PNRA1416H175 0.20 0.00 0.05 18.0 0.30 222.0 11.0 160
180.00 PNRA1416H180 0.10 0.05 0.05 14.0 0.30 232.0 24.0 188
185.00 PNRA1416H185 0.05 -0.20 0.05 89.0 0.50 286.0 2.0 145
190.00 PNRA1416H190 0.12 -0.13 0.05 10.0 0.25 211.0 1.0 320
195.00 PNRA1416H195 0.15 -0.10 0.15 4.0 0.25 212.0 4.0 85
200.00 PNRA1416H200 0.20 -0.05 0.05 1.0 0.25 129.0 2.0 204
210.00 PNRA1416H210 0.10 -0.15 0.10 2.0 0.25 217.0 2.0 86
220.00 PNRA1416H220 0.03 -0.02 0.10 2.0 0.25 206.0 1.0 130
230.00 PNRA1416H230 0.10 -0.15 0.05 3.0 0.50 229.0 3.0 42
240.00 PNRA1416H240 1.06 0.81 0.05 10.0 0.25 233.0 12.0 12
250.00 PNRA1416H250 0.25 0.00 0.05 10.0 0.50 147.0 0.0 0
260.00 PNRA1416H260 0.15 -0.10 0.15 1.0 0.50 139.0 1.0 11

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416T85 0.25 0.00 0.05 10.0 0.25 216.0 0.0 0
90.00 PNRA1416T90 0.25 0.00 0.05 10.0 0.25 214.0 0.0 0
95.00 PNRA1416T95 0.09 -0.16 0.05 1.0 0.25 117.0 1.0 1
100.00 PNRA1416T100 0.25 0.00 0.05 10.0 0.50 225.0 0.0 0
105.00 PNRA1416T105 0.13 -0.17 0.05 10.0 0.60 226.0 10.0 13
110.00 PNRA1416T110 0.25 0.00 0.05 10.0 0.50 294.0 0.0 0
115.00 PNRA1416T115 0.25 0.20 0.05 210.0 0.40 209.0 10.0 101
120.00 PNRA1416T120 0.40 0.00 0.25 205.0 0.45 356.0 1.0 50
125.00 PNRA1416T125 0.55 -0.09 0.45 277.0 0.65 246.0 2.0 428
130.00 PNRA1416T130 0.99 -0.16 0.95 40.0 1.10 268.0 56.0 618
135.00 PNRA1416T135 1.83 -0.12 1.65 233.0 1.85 58.0 118.0 1,000
140.00 PNRA1416T140 3.10 -0.30 3.00 23.0 3.20 213.0 65.0 3,449
145.00 PNRA1416T145 5.01 -0.09 4.80 300.0 5.10 236.0 92.0 843
150.00 PNRA1416T150 7.70 -0.30 7.50 178.0 7.90 105.0 59.0 742
155.00 PNRA1416T155 10.80 -0.80 10.40 493.0 11.80 158.0 1.0 227
160.00 PNRA1416T160 15.11 0.71 14.60 455.0 16.20 187.0 3.0 165
165.00 PNRA1416T165 20.40 1.40 19.60 228.0 20.90 184.0 45.0 351
170.00 PNRA1416T170 24.80 0.00 23.40 102.0 26.30 57.0 1.0 181
175.00 PNRA1416T175 28.00 -0.70 28.40 115.0 30.40 51.0 10.0 59
180.00 PNRA1416T180 20.30 -12.90 33.50 61.0 35.30 31.0 18.0 80
185.00 PNRA1416T185 37.20 -0.90 37.70 83.0 41.40 52.0 10.0 40
190.00 PNRA1416T190 37.00 -6.00 42.50 34.0 46.50 27.0 18.0 25
195.00 PNRA1416T195 25.90 -22.20 47.70 28.0 51.40 41.0 20.0 1
200.00 PNRA1416T200 29.00 -24.00 52.20 20.0 56.00 21.0 30.0 3
210.00 PNRA1416T210 53.28 -9.62 62.50 30.0 66.40 29.0 1.0 10
220.00 PNRA1416T220 34.90 -38.10 72.50 34.0 76.30 21.0 10.0 5
230.00 PNRA1416T230 82.90 0.00 82.50 34.0 86.60 10.0 0.0 0
240.00 PNRA1416T240 92.90 0.00 92.50 10.0 96.30 32.0 0.0 0
250.00 PNRA1416T250 102.90 0.00 102.60 20.0 106.00 21.0 0.0 0
260.00 PNRA1416T260 113.00 0.00 112.50 30.0 116.40 29.0 0.0 0
Trading Center