$169.20 +2.46 (1.48%) Panera Bread Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 169.20
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +2.46 (1.48%)
Prev Close: 166.74
Open: 166.50
Bid: 169.19
Ask: 169.20
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PNRA1422K90 75.10 0.00 77.40 20.0 80.80 10.0 0.0 0
95.00 PNRA1422K95 70.50 0.00 72.40 13.0 75.30 8.0 0.0 0
100.00 PNRA1422K100 70.00 4.90 67.10 20.0 70.30 23.0 1.0 10
105.00 PNRA1422K105 60.90 0.00 62.40 23.0 65.00 19.0 0.0 0
110.00 PNRA1422K110 55.80 0.00 57.40 23.0 60.10 16.0 0.0 0
115.00 PNRA1422K115 34.30 -16.20 52.50 1.0 55.60 23.0 2.0 2
120.00 PNRA1422K120 45.90 0.00 47.40 49.0 50.30 39.0 0.0 0
125.00 PNRA1422K125 24.60 -16.30 42.30 41.0 45.30 32.0 1.0 1
130.00 PNRA1422K130 30.00 -6.10 37.40 97.0 40.40 38.0 1.0 3
135.00 PNRA1422K135 19.31 -11.79 32.40 94.0 35.50 38.0 2.0 54
140.00 PNRA1422K140 29.00 1.16 27.50 127.0 30.30 31.0 2.0 87
145.00 PNRA1422K145 20.10 -1.60 22.80 206.0 25.60 109.0 10.0 41
150.00 PNRA1422K150 18.76 0.00 18.10 287.0 20.80 193.0 5.0 145
155.00 PNRA1422K155 14.10 0.00 14.20 250.0 16.40 203.0 2.0 161
160.00 PNRA1422K160 11.40 1.44 11.60 46.0 12.40 163.0 17.0 496
165.00 PNRA1422K165 8.40 1.35 8.00 123.0 8.80 198.0 63.0 808
170.00 PNRA1422K170 5.60 1.20 5.30 60.0 5.80 258.0 181.0 472
175.00 PNRA1422K175 3.55 1.09 3.30 316.0 3.70 84.0 744.0 594
180.00 PNRA1422K180 1.95 0.64 1.75 71.0 2.05 69.0 66.0 236
185.00 PNRA1422K185 0.93 -0.07 0.85 162.0 1.10 69.0 18.0 336
190.00 PNRA1422K190 0.50 0.25 0.45 35.0 0.60 93.0 341.0 89
195.00 PNRA1422K195 0.45 0.40 0.05 116.0 0.50 176.0 25.0 40
200.00 PNRA1422K200 0.40 -0.10 0.10 41.0 0.50 185.0 10.0 41
210.00 PNRA1422K210 1.60 1.10 0.05 96.0 0.50 171.0 1.0 12
220.00 PNRA1422K220 0.09 -0.41 0.05 211.0 0.50 181.0 1.0 5
230.00 PNRA1422K230 1.75 1.25 0.05 10.0 0.50 177.0 10.0 20
240.00 PNRA1422K240 0.25 -0.25 0.05 10.0 0.50 174.0 3.0 11
250.00 PNRA1422K250 0.50 0.00 0.05 10.0 0.50 172.0 0.0 0
260.00 PNRA1422K260 0.50 0.00 0.05 31.0 0.50 177.0 0.0 0

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PNRA1422W90 0.17 -0.33 0.05 10.0 0.10 45.0 1.0 14
95.00 PNRA1422W95 0.45 -0.05 0.05 10.0 0.50 191.0 5.0 5
100.00 PNRA1422W100 0.12 -0.23 0.05 10.0 0.35 177.0 1.0 438
105.00 PNRA1422W105 0.10 -0.40 0.10 1.0 0.50 189.0 1.0 4
110.00 PNRA1422W110 0.05 -0.45 0.05 1.0 0.50 183.0 10.0 57
115.00 PNRA1422W115 0.30 0.25 0.05 10.0 0.50 87.0 2.0 44
120.00 PNRA1422W120 0.25 0.15 0.10 10.0 0.50 178.0 3.0 417
125.00 PNRA1422W125 0.15 -0.35 0.10 4.0 0.50 177.0 1.0 325
130.00 PNRA1422W130 0.15 -0.35 0.05 171.0 0.50 255.0 3.0 195
135.00 PNRA1422W135 0.29 0.24 0.10 152.0 0.55 270.0 11.0 318
140.00 PNRA1422W140 0.39 0.19 0.30 43.0 0.55 325.0 5.0 1,092
145.00 PNRA1422W145 0.60 -0.10 0.45 25.0 0.60 3.0 4.0 1,732
150.00 PNRA1422W150 0.88 -0.22 0.75 77.0 0.95 51.0 100.0 1,001
155.00 PNRA1422W155 1.60 -0.20 1.30 78.0 1.75 360.0 259.0 432
160.00 PNRA1422W160 2.43 -0.67 2.25 85.0 2.80 429.0 573.0 718
165.00 PNRA1422W165 4.10 -0.56 3.70 70.0 4.40 383.0 125.0 288
170.00 PNRA1422W170 6.30 -0.81 5.70 228.0 6.80 367.0 80.0 1,051
175.00 PNRA1422W175 7.40 -3.00 8.60 131.0 9.80 287.0 2.0 67
180.00 PNRA1422W180 12.50 -0.50 11.60 257.0 14.60 343.0 1.0 63
185.00 PNRA1422W185 18.08 0.98 16.10 113.0 18.80 255.0 1.0 24
190.00 PNRA1422W190 42.10 20.20 20.40 118.0 23.30 161.0 20.0 33
195.00 PNRA1422W195 26.70 0.00 24.80 37.0 28.10 57.0 0.0 0
200.00 PNRA1422W200 31.30 0.00 29.80 35.0 32.90 54.0 0.0 0
210.00 PNRA1422W210 38.00 -3.20 39.70 10.0 42.70 47.0 6.0 1
220.00 PNRA1422W220 51.20 0.00 49.90 20.0 52.30 20.0 0.0 0
230.00 PNRA1422W230 61.10 0.00 59.70 20.0 62.90 21.0 0.0 0
240.00 PNRA1422W240 71.30 0.00 69.00 11.0 72.70 20.0 0.0 0
250.00 PNRA1422W250 81.20 0.00 79.10 11.0 82.80 21.0 0.0 0
260.00 PNRA1422W260 91.30 0.00 88.90 1.0 92.60 1.0 0.0 0