Panera Bread Co $147.33

down -4.43


31/7/2014 02:57 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 147.33
Trade Time: Jul 31 02:57 PM Eastern Daylight Time
Change: -4.43 (-2.92 %)
Prev Close: 151.76
Open: 150.04
Bid: 147.30
Ask: 147.36
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 26%
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 PNRA1416H85 60.70 -4.70 60.50 24.0 63.60 23.0 4.0 4
90.00 PNRA1416H90 60.40 0.00 55.40 18.0 58.20 25.0 0.0 0
95.00 PNRA1416H95 55.40 0.00 50.40 18.0 53.20 24.0 0.0 0
100.00 PNRA1416H100 50.30 0.00 45.20 33.0 48.50 30.0 0.0 0
105.00 PNRA1416H105 45.30 0.00 40.50 24.0 43.30 22.0 0.0 0
110.00 PNRA1416H110 40.30 0.00 35.40 49.0 38.60 52.0 0.0 0
115.00 PNRA1416H115 35.40 0.00 30.40 32.0 33.50 31.0 0.0 0
120.00 PNRA1416H120 31.20 0.90 25.80 73.0 27.70 17.0 1.0 1
125.00 PNRA1416H125 22.70 -6.60 20.90 267.0 23.50 178.0 11.0 14
130.00 PNRA1416H130 23.25 0.00 15.90 287.0 18.60 214.0 20.0 14
135.00 PNRA1416H135 19.40 0.00 11.00 309.0 13.70 227.0 15.0 81
140.00 PNRA1416H140 7.30 -6.20 6.60 619.0 8.90 385.0 30.0 475
145.00 PNRA1416H145 3.70 -3.50 3.70 443.0 4.10 118.0 34.0 974
150.00 PNRA1416H150 1.40 -2.30 1.40 240.0 1.55 126.0 505.0 2,110
155.00 PNRA1416H155 0.40 -0.90 0.35 616.0 0.50 392.0 236.0 727
160.00 PNRA1416H160 0.20 -0.16 0.10 805.0 0.20 359.0 245.0 2,748
165.00 PNRA1416H165 0.10 -0.05 0.05 22.0 0.15 446.0 77.0 796
170.00 PNRA1416H170 0.05 0.00 0.05 11.0 0.05 388.0 194.0 1,288
175.00 PNRA1416H175 0.05 -0.01 0.05 3.0 0.10 247.0 7.0 174
180.00 PNRA1416H180 0.05 0.00 0.05 5.0 0.10 247.0 17.0 191
185.00 PNRA1416H185 0.05 0.00 0.05 1.0 0.10 247.0 7.0 160
190.00 PNRA1416H190 0.05 0.00 0.05 10.0 0.05 221.0 1.0 327
195.00 PNRA1416H195 0.15 0.05 0.15 4.0 0.05 65.0 4.0 85
200.00 PNRA1416H200 0.20 0.15 0.05 1.0 0.05 220.0 2.0 204
210.00 PNRA1416H210 0.10 -0.10 0.10 2.0 0.25 315.0 2.0 86
220.00 PNRA1416H220 0.03 -0.22 0.10 2.0 0.25 190.0 1.0 130
230.00 PNRA1416H230 0.10 -0.05 0.05 3.0 0.20 293.0 3.0 42
240.00 PNRA1416H240 1.06 0.86 0.05 10.0 0.25 317.0 12.0 12
250.00 PNRA1416H250 0.15 0.00 0.05 10.0 0.25 317.0 0.0 0
260.00 PNRA1416H260 0.15 0.00 0.15 1.0 0.20 287.0 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 0.30 272.0 0.0 0
90.00 PNRA1416T90 0.25 0.00 0.05 10.0 0.25 223.0 0.0 0
95.00 PNRA1416T95 0.01 -0.18 0.05 1.0 0.25 327.0 3.0 4
100.00 PNRA1416T100 0.10 -0.05 0.05 10.0 0.25 327.0 4.0 4
105.00 PNRA1416T105 0.13 0.03 0.05 10.0 0.15 151.0 10.0 13
110.00 PNRA1416T110 0.11 0.06 0.05 4.0 0.15 264.0 7.0 8
115.00 PNRA1416T115 0.08 0.05 0.10 4.0 0.10 237.0 2.0 134
120.00 PNRA1416T120 0.05 -0.04 0.05 7.0 0.05 176.0 5.0 102
125.00 PNRA1416T125 0.11 0.06 0.05 4.0 0.15 434.0 18.0 1,224
130.00 PNRA1416T130 0.05 0.00 0.05 10.0 0.15 376.0 44.0 1,335
135.00 PNRA1416T135 0.19 0.09 0.15 89.0 0.20 45.0 209.0 2,037
140.00 PNRA1416T140 0.51 0.21 0.45 263.0 0.55 27.0 377.0 3,943
145.00 PNRA1416T145 1.55 0.90 1.50 432.0 1.70 228.0 436.0 1,564
150.00 PNRA1416T150 4.21 2.41 3.80 581.0 4.30 398.0 107.0 967
155.00 PNRA1416T155 8.67 4.16 7.70 299.0 9.40 300.0 97.0 404
160.00 PNRA1416T160 13.20 3.80 12.50 167.0 14.20 276.0 16.0 203
165.00 PNRA1416T165 12.16 0.00 17.10 10.0 19.30 235.0 2.0 319
170.00 PNRA1416T170 19.30 0.00 22.40 37.0 24.20 153.0 1.0 180
175.00 PNRA1416T175 28.00 5.90 27.10 29.0 29.20 36.0 10.0 59
180.00 PNRA1416T180 20.30 -6.50 32.20 25.0 34.30 36.0 18.0 75
185.00 PNRA1416T185 37.80 5.90 37.40 56.0 39.30 157.0 20.0 36
190.00 PNRA1416T190 37.00 0.20 42.20 20.0 45.20 14.0 18.0 20
195.00 PNRA1416T195 25.90 -15.90 46.70 20.0 49.70 35.0 20.0 1
200.00 PNRA1416T200 29.00 -17.90 52.20 20.0 54.60 22.0 30.0 3
210.00 PNRA1416T210 53.28 -3.52 61.90 10.0 64.70 35.0 1.0 10
220.00 PNRA1416T220 34.90 -31.90 72.20 10.0 74.90 16.0 10.0 5
230.00 PNRA1416T230 76.60 0.00 82.20 13.0 84.80 36.0 0.0 0
240.00 PNRA1416T240 86.80 0.00 92.20 20.0 94.50 21.0 0.0 0
250.00 PNRA1416T250 96.90 0.00 101.90 30.0 104.80 30.0 0.0 0
260.00 PNRA1416T260 106.80 0.00 112.20 20.0 114.50 21.0 0.0 0
Trading Center