Panera Bread Co $149.20

up +1.90


1/8/2014 04:00 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 149.20
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 1.90 (1.29 %)
Prev Close: 147.30
Open: 147.41
Bid: 149.20
Ask: 149.24
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 25%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416H85 60.70 0.20 62.40 30.0 65.70 34.0 4.0 4
90.00 PNRA1416H90 55.40 0.00 57.40 35.0 60.70 31.0 0.0 0
95.00 PNRA1416H95 50.40 0.00 52.40 35.0 55.70 32.0 0.0 0
100.00 PNRA1416H100 45.20 0.00 47.30 32.0 50.80 10.0 0.0 0
105.00 PNRA1416H105 40.50 0.00 42.30 32.0 45.80 10.0 0.0 0
110.00 PNRA1416H110 35.40 0.00 37.20 39.0 40.70 30.0 0.0 0
115.00 PNRA1416H115 30.40 0.00 32.30 22.0 35.50 22.0 0.0 0
120.00 PNRA1416H120 31.20 5.40 27.40 142.0 30.20 100.0 1.0 1
125.00 PNRA1416H125 22.70 0.00 22.40 256.0 25.00 109.0 11.0 21
130.00 PNRA1416H130 23.25 7.35 17.30 329.0 20.20 148.0 20.0 14
135.00 PNRA1416H135 19.40 8.40 12.50 183.0 15.20 155.0 15.0 81
140.00 PNRA1416H140 8.10 0.80 8.70 516.0 10.30 308.0 1.0 464
145.00 PNRA1416H145 5.10 0.80 4.90 406.0 5.50 111.0 124.0 951
150.00 PNRA1416H150 2.16 0.66 2.15 40.0 2.30 56.0 159.0 2,222
155.00 PNRA1416H155 0.70 0.20 0.65 10.0 0.80 370.0 155.0 679
160.00 PNRA1416H160 0.20 0.00 0.10 519.0 0.25 214.0 40.0 2,700
165.00 PNRA1416H165 0.05 -0.05 0.05 9.0 0.15 419.0 25.0 791
170.00 PNRA1416H170 0.04 0.00 0.05 11.0 0.05 88.0 199.0 1,368
175.00 PNRA1416H175 0.05 0.00 0.05 3.0 0.10 243.0 7.0 170
180.00 PNRA1416H180 0.05 -0.05 0.05 5.0 0.10 232.0 17.0 191
185.00 PNRA1416H185 0.04 -0.06 0.05 1.0 0.10 232.0 6.0 160
190.00 PNRA1416H190 0.05 0.00 0.05 10.0 0.05 179.0 1.0 327
195.00 PNRA1416H195 0.15 0.10 0.15 4.0 0.15 123.0 4.0 85
200.00 PNRA1416H200 0.20 0.15 0.05 1.0 0.05 167.0 2.0 204
210.00 PNRA1416H210 0.10 -0.15 0.10 2.0 0.25 155.0 2.0 86
220.00 PNRA1416H220 0.03 -0.17 0.10 2.0 0.20 133.0 1.0 130
230.00 PNRA1416H230 0.10 -0.10 0.05 3.0 0.25 250.0 3.0 42
240.00 PNRA1416H240 1.06 0.81 0.05 10.0 0.25 250.0 12.0 12
250.00 PNRA1416H250 0.25 0.00 0.05 10.0 0.25 250.0 0.0 0
260.00 PNRA1416H260 0.15 -0.05 0.15 1.0 0.25 249.0 1.0 11

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416T85 0.20 0.00 0.05 10.0 0.20 133.0 0.0 0
90.00 PNRA1416T90 0.20 0.00 0.05 10.0 0.25 167.0 0.0 0
95.00 PNRA1416T95 0.01 -0.24 0.05 1.0 0.20 236.0 3.0 4
100.00 PNRA1416T100 0.10 -0.15 0.05 10.0 0.25 250.0 4.0 4
105.00 PNRA1416T105 0.13 -0.02 0.05 10.0 0.20 236.0 10.0 13
110.00 PNRA1416T110 0.11 -0.04 0.05 4.0 0.25 254.0 7.0 8
115.00 PNRA1416T115 0.05 -0.03 0.10 4.0 0.10 219.0 2.0 132
120.00 PNRA1416T120 0.05 0.00 0.05 7.0 0.15 179.0 5.0 97
125.00 PNRA1416T125 0.05 -0.05 0.05 1.0 0.15 180.0 12.0 1,221
130.00 PNRA1416T130 0.03 -0.02 0.05 250.0 0.15 386.0 11.0 1,328
135.00 PNRA1416T135 0.15 -0.05 0.10 286.0 0.20 333.0 40.0 2,006
140.00 PNRA1416T140 0.36 -0.17 0.30 96.0 0.40 2.0 72.0 3,893
145.00 PNRA1416T145 1.05 -0.55 1.00 30.0 1.05 7.0 265.0 1,546
150.00 PNRA1416T150 3.10 -1.00 3.10 5.0 3.20 99.0 16.0 944
155.00 PNRA1416T155 7.30 -0.70 5.80 408.0 7.80 317.0 1.0 375
160.00 PNRA1416T160 12.25 -1.15 10.00 232.0 12.80 142.0 2.0 202
165.00 PNRA1416T165 12.16 -5.04 14.80 172.0 17.80 142.0 2.0 319
170.00 PNRA1416T170 19.30 -2.90 19.80 159.0 22.70 142.0 1.0 180
175.00 PNRA1416T175 28.00 1.30 24.80 26.0 27.60 40.0 10.0 11
180.00 PNRA1416T180 20.30 -11.60 29.80 26.0 32.80 41.0 18.0 58
185.00 PNRA1416T185 37.25 -0.55 34.90 55.0 37.60 35.0 10.0 21
190.00 PNRA1416T190 37.00 -4.40 39.50 23.0 42.70 20.0 18.0 20
195.00 PNRA1416T195 25.90 -20.80 44.00 30.0 47.40 30.0 20.0 1
200.00 PNRA1416T200 29.00 -22.70 49.10 20.0 52.20 25.0 30.0 3
210.00 PNRA1416T210 53.28 -8.12 59.50 22.0 62.60 32.0 1.0 10
220.00 PNRA1416T220 34.90 -37.00 69.50 22.0 72.70 22.0 10.0 5
230.00 PNRA1416T230 81.70 0.00 79.60 30.0 82.80 35.0 0.0 0
240.00 PNRA1416T240 91.70 0.00 89.50 22.0 92.70 22.0 0.0 0
250.00 PNRA1416T250 101.40 0.00 99.10 10.0 102.40 31.0 0.0 0
260.00 PNRA1416T260 111.70 0.00 109.60 30.0 112.80 35.0 0.0 0
Trading Center