$164.45 +1.73 (1.06%) Panera Bread Co - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 164.45
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +1.73 (1.06%)
Prev Close: 162.72
Open: 165.38
Bid: 164.42
Ask: 164.47
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PNRA1418J100 62.00 0.00 62.90 20.0 65.50 70.0 0.0 0
105.00 PNRA1418J105 57.20 0.00 57.90 31.0 61.30 31.0 0.0 0
110.00 PNRA1418J110 51.50 0.00 52.70 13.0 55.80 1.0 0.0 0
115.00 PNRA1418J115 47.20 0.00 47.50 20.0 50.40 67.0 0.0 0
120.00 PNRA1418J120 42.10 0.00 42.60 14.0 45.80 1.0 0.0 0
125.00 PNRA1418J125 37.40 0.00 38.30 25.0 40.80 3.0 0.0 0
130.00 PNRA1418J130 32.10 0.00 33.50 25.0 35.00 26.0 0.0 0
135.00 PNRA1418J135 27.10 0.00 28.50 25.0 30.00 21.0 0.0 0
140.00 PNRA1418J140 15.11 -7.09 23.10 237.0 25.00 23.0 11.0 10
145.00 PNRA1418J145 10.50 -6.70 18.60 210.0 20.10 40.0 1.0 106
150.00 PNRA1418J150 15.89 2.79 13.80 209.0 15.30 91.0 10.0 169
155.00 PNRA1418J155 9.50 0.24 9.10 422.0 10.40 122.0 18.0 722
160.00 PNRA1418J160 5.70 0.70 5.70 5.0 5.80 1.0 292.0 1,332
165.00 PNRA1418J165 2.75 0.65 2.60 41.0 2.85 178.0 499.0 551
170.00 PNRA1418J170 1.20 0.47 0.90 133.0 1.20 167.0 49.0 666
175.00 PNRA1418J175 0.41 0.14 0.25 64.0 0.65 239.0 35.0 107
180.00 PNRA1418J180 0.15 0.00 0.05 178.0 0.25 154.0 5.0 10
185.00 PNRA1418J185 0.25 0.00 0.00 0.0 0.25 171.0 0.0 0
190.00 PNRA1418J190 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 PNRA1418V100 0.25 0.00 0.05 11.0 0.25 357.0 0.0 0
105.00 PNRA1418V105 0.25 0.00 0.05 10.0 0.25 127.0 0.0 0
110.00 PNRA1418V110 0.25 0.00 0.05 13.0 0.25 175.0 0.0 0
115.00 PNRA1418V115 0.25 0.00 0.05 34.0 0.25 204.0 0.0 0
120.00 PNRA1418V120 0.25 0.00 0.05 10.0 0.25 183.0 0.0 0
125.00 PNRA1418V125 0.10 -0.15 0.05 10.0 0.25 572.0 2.0 2
130.00 PNRA1418V130 0.22 -0.23 0.05 10.0 0.25 532.0 1.0 30
135.00 PNRA1418V135 0.08 0.00 0.05 151.0 0.20 468.0 8.0 73
140.00 PNRA1418V140 0.13 0.01 0.05 229.0 0.25 677.0 1.0 153
145.00 PNRA1418V145 0.16 0.00 0.05 184.0 0.25 318.0 40.0 598
150.00 PNRA1418V150 0.20 -0.08 0.10 846.0 0.30 172.0 17.0 737
155.00 PNRA1418V155 0.50 -0.14 0.40 491.0 0.55 67.0 92.0 441
160.00 PNRA1418V160 1.20 -0.55 1.20 13.0 1.40 9.0 256.0 532
165.00 PNRA1418V165 3.50 -0.60 2.90 63.0 3.20 162.0 317.0 143
170.00 PNRA1418V170 6.50 -0.70 6.00 308.0 7.30 355.0 16.0 14
175.00 PNRA1418V175 10.50 0.00 9.10 349.0 11.90 102.0 1.0 0
180.00 PNRA1418V180 15.30 0.00 13.80 286.0 16.80 86.0 0.0 0
185.00 PNRA1418V185 20.30 0.00 18.80 51.0 21.80 38.0 0.0 0
190.00 PNRA1418V190 25.10 0.00 23.80 235.0 26.70 77.0 0.0 0