$171.49 +4.03 (2.41%) Panera Bread Co - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 171.49
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +4.03 (2.41%)
Prev Close: 167.46
Open: 167.13
Bid: 171.49
Ask: 171.50
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PNRA1422K90 75.70 0.00 79.20 21.0 82.40 21.0 0.0 0
95.00 PNRA1422K95 70.60 0.00 74.30 22.0 77.20 22.0 0.0 0
100.00 PNRA1422K100 70.00 4.50 69.30 37.0 72.30 21.0 1.0 10
105.00 PNRA1422K105 60.60 0.00 64.30 37.0 67.10 34.0 0.0 0
110.00 PNRA1422K110 55.60 0.00 59.40 23.0 62.20 22.0 0.0 0
115.00 PNRA1422K115 34.30 -16.30 54.40 34.0 57.10 21.0 2.0 2
120.00 PNRA1422K120 45.40 0.00 49.50 33.0 52.30 31.0 0.0 0
125.00 PNRA1422K125 24.60 -16.10 44.40 46.0 47.00 40.0 1.0 1
130.00 PNRA1422K130 30.00 -5.80 39.40 36.0 42.00 21.0 1.0 3
135.00 PNRA1422K135 19.31 -11.79 34.50 104.0 37.60 63.0 2.0 54
140.00 PNRA1422K140 22.90 -3.30 29.70 104.0 32.70 62.0 4.0 88
145.00 PNRA1422K145 20.10 -1.70 24.60 126.0 27.50 21.0 10.0 41
150.00 PNRA1422K150 22.60 4.10 20.20 271.0 23.00 171.0 15.0 159
155.00 PNRA1422K155 17.00 2.50 16.90 278.0 18.60 41.0 4.0 160
160.00 PNRA1422K160 10.40 -0.80 13.00 262.0 14.20 125.0 4.0 480
165.00 PNRA1422K165 9.30 1.98 9.30 163.0 10.30 20.0 36.0 822
170.00 PNRA1422K170 7.00 2.00 6.80 9.0 7.20 30.0 68.0 428
175.00 PNRA1422K175 4.30 0.96 4.30 95.0 4.80 66.0 46.0 545
180.00 PNRA1422K180 2.56 0.66 2.45 360.0 2.90 20.0 49.0 167
185.00 PNRA1422K185 1.50 0.41 1.30 378.0 1.65 31.0 57.0 319
190.00 PNRA1422K190 0.67 0.27 0.45 532.0 0.95 37.0 8.0 89
195.00 PNRA1422K195 0.45 0.00 0.25 324.0 0.55 77.0 25.0 40
200.00 PNRA1422K200 0.40 0.35 0.05 294.0 0.40 87.0 10.0 41
210.00 PNRA1422K210 1.60 1.35 0.05 96.0 0.40 222.0 1.0 12
220.00 PNRA1422K220 0.09 -0.16 0.05 211.0 0.40 200.0 1.0 5
230.00 PNRA1422K230 1.75 1.50 0.05 10.0 0.40 170.0 10.0 20
240.00 PNRA1422K240 0.25 0.00 0.05 10.0 0.40 194.0 3.0 11
250.00 PNRA1422K250 0.25 0.00 0.05 10.0 0.40 197.0 0.0 0
260.00 PNRA1422K260 0.25 0.00 0.05 31.0 0.20 149.0 0.0 0

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PNRA1422W90 0.17 -0.08 0.05 10.0 0.40 186.0 1.0 14
95.00 PNRA1422W95 0.45 0.20 0.05 10.0 0.40 178.0 5.0 5
100.00 PNRA1422W100 0.09 -0.16 0.05 10.0 0.35 161.0 2.0 437
105.00 PNRA1422W105 0.10 -0.15 0.10 1.0 0.40 198.0 1.0 4
110.00 PNRA1422W110 0.05 -0.45 0.05 1.0 0.40 201.0 10.0 57
115.00 PNRA1422W115 0.30 0.25 0.05 10.0 0.50 55.0 2.0 44
120.00 PNRA1422W120 0.25 0.20 0.05 11.0 0.50 324.0 3.0 417
125.00 PNRA1422W125 0.30 0.05 0.10 99.0 0.50 342.0 27.0 299
130.00 PNRA1422W130 0.45 0.20 0.15 97.0 0.60 357.0 16.0 193
135.00 PNRA1422W135 0.70 0.35 0.25 51.0 0.65 254.0 10.0 317
140.00 PNRA1422W140 0.52 -0.13 0.40 32.0 0.60 83.0 35.0 1,107
145.00 PNRA1422W145 0.70 -0.35 0.60 22.0 0.90 323.0 5.0 1,725
150.00 PNRA1422W150 1.05 -0.68 0.90 118.0 1.25 327.0 12.0 799
155.00 PNRA1422W155 1.65 -0.65 1.45 84.0 1.80 123.0 50.0 316
160.00 PNRA1422W160 2.65 -1.20 2.30 76.0 2.90 229.0 72.0 661
165.00 PNRA1422W165 4.20 -1.30 3.50 121.0 4.30 342.0 126.0 146
170.00 PNRA1422W170 6.10 -1.70 5.50 6.0 6.30 27.0 948.0 98
175.00 PNRA1422W175 11.62 0.00 7.80 98.0 9.20 342.0 10.0 65
180.00 PNRA1422W180 12.00 -1.90 11.00 198.0 13.50 10.0 15.0 71
185.00 PNRA1422W185 27.00 9.10 15.10 157.0 17.60 262.0 10.0 23
190.00 PNRA1422W190 42.10 19.70 19.00 206.0 22.00 266.0 20.0 33
195.00 PNRA1422W195 27.10 0.00 23.50 41.0 26.40 162.0 0.0 0
200.00 PNRA1422W200 31.60 0.00 28.00 31.0 31.20 51.0 0.0 0
210.00 PNRA1422W210 38.00 -3.70 37.90 25.0 41.00 43.0 6.0 1
220.00 PNRA1422W220 51.60 0.00 48.00 21.0 50.80 24.0 0.0 0
230.00 PNRA1422W230 61.00 0.00 57.90 25.0 61.00 25.0 0.0 0
240.00 PNRA1422W240 71.60 0.00 67.50 11.0 70.50 30.0 0.0 0
250.00 PNRA1422W250 81.60 0.00 77.90 13.0 80.50 38.0 0.0 0
260.00 PNRA1422W260 91.60 0.00 87.90 13.0 90.50 38.0 0.0 0