Panera Bread Co $158.94

up +3.29


17/9/2014 04:15 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Last Trade: 158.94
Trade Time: Sep 17 04:15 PM Eastern Daylight Time
Change: 3.29 (2.11 %)
Prev Close: 155.65
Open: 156.20
Bid: 158.94
Ask: 158.98
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
95.00 PNRA1420I95 62.50 0.00 62.50 26.0 65.00 20.0 0.0 0
100.00 PNRA1420I100 56.90 0.00 56.90 10.0 59.90 19.0 0.0 0
105.00 PNRA1420I105 51.90 0.00 51.90 10.0 54.90 19.0 0.0 0
110.00 PNRA1420I110 47.10 0.00 47.10 19.0 49.90 1.0 0.0 0
115.00 PNRA1420I115 42.00 0.00 42.00 30.0 44.90 22.0 0.0 0
120.00 PNRA1420I120 37.00 0.00 37.00 21.0 39.60 17.0 0.0 0
125.00 PNRA1420I125 32.00 0.00 32.00 21.0 34.80 17.0 0.0 0
130.00 PNRA1420I130 27.10 0.00 27.10 57.0 29.40 17.0 0.0 0
135.00 PNRA1420I135 19.11 -2.99 22.10 187.0 24.60 143.0 1.0 2
140.00 PNRA1420I140 14.28 -2.82 17.10 235.0 19.50 46.0 5.0 36
145.00 PNRA1420I145 11.98 -1.14 12.20 405.0 14.50 312.0 12.0 209
150.00 PNRA1420I150 8.69 0.00 8.40 382.0 9.40 303.0 4.0 724
155.00 PNRA1420I155 3.82 0.00 3.80 218.0 4.30 250.0 101.0 1,080
160.00 PNRA1420I160 0.60 0.00 0.50 284.0 0.70 189.0 763.0 1,200
165.00 PNRA1420I165 0.10 0.05 0.05 44.0 0.10 366.0 43.0 152
170.00 PNRA1420I170 0.05 -0.10 0.05 216.0 0.15 465.0 1.0 38
175.00 PNRA1420I175 0.09 0.04 0.05 543.0 0.05 35.0 1.0 28
180.00 PNRA1420I180 0.20 0.00 0.05 1143.0 0.20 300.0 0.0 0
185.00 PNRA1420I185 0.08 -0.07 0.05 278.0 0.15 461.0 1.0 5
190.00 PNRA1420I190 0.20 0.00 0.05 10.0 0.20 230.0 0.0 0
195.00 PNRA1420I195 0.15 -0.05 0.05 5.0 0.20 199.0 1.0 1

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PNRA1420U95 0.20 0.00 0.05 11.0 0.20 184.0 0.0 0
100.00 PNRA1420U100 0.10 0.00 0.05 21.0 0.10 211.0 1.0 4
105.00 PNRA1420U105 0.20 0.00 0.05 10.0 0.20 255.0 0.0 0
110.00 PNRA1420U110 0.25 0.00 0.05 10.0 0.25 300.0 10.0 10
115.00 PNRA1420U115 0.10 -0.10 0.05 10.0 0.20 415.0 3.0 29
120.00 PNRA1420U120 0.15 -0.05 0.05 10.0 0.20 415.0 2.0 3
125.00 PNRA1420U125 0.25 0.05 0.05 136.0 0.20 410.0 2.0 132
130.00 PNRA1420U130 0.11 -0.04 0.05 10.0 0.15 395.0 10.0 1,256
135.00 PNRA1420U135 0.05 -0.10 0.05 8.0 0.15 371.0 8.0 687
140.00 PNRA1420U140 0.05 0.00 0.05 1.0 0.05 2.0 3.0 1,270
145.00 PNRA1420U145 0.10 0.00 0.05 1.0 0.15 508.0 2.0 938
150.00 PNRA1420U150 0.05 0.00 0.05 3.0 0.15 419.0 13.0 240
155.00 PNRA1420U155 0.20 0.00 0.10 210.0 0.20 344.0 27.0 390
160.00 PNRA1420U160 1.60 0.00 1.45 15.0 1.65 21.0 70.0 17
165.00 PNRA1420U165 6.80 0.00 5.00 293.0 6.40 82.0 2.0 4
170.00 PNRA1420U170 10.00 0.00 10.00 214.0 11.50 116.0 0.0 0
175.00 PNRA1420U175 15.00 0.00 15.00 65.0 16.50 104.0 0.0 0
180.00 PNRA1420U180 19.90 0.00 19.90 67.0 21.70 41.0 0.0 0
185.00 PNRA1420U185 24.90 0.00 24.90 51.0 26.40 10.0 0.0 0
190.00 PNRA1420U190 29.90 0.00 29.90 51.0 31.50 11.0 0.0 0
195.00 PNRA1420U195 34.90 0.00 34.90 123.0 36.40 25.0 0.0 0
Trading Center