$166.41 -1.17 (-0.70%) Panera Bread Co - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 166.41
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.17 (-0.70%)
Prev Close: 167.58
Open: 168.52
Bid: 166.41
Ask: 166.43
Options:

Call Options: PNRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PNRA1420L120 41.45 -5.25 45.10 10.0 48.70 20.0 2.0 2
125.00 PNRA1420L125 40.90 0.00 40.20 21.0 43.80 21.0 0.0 0
130.00 PNRA1420L130 36.00 0.00 35.20 24.0 38.80 24.0 0.0 0
135.00 PNRA1420L135 31.10 0.00 30.20 24.0 33.80 24.0 0.0 0
140.00 PNRA1420L140 29.74 2.94 25.90 20.0 28.40 33.0 10.0 5
145.00 PNRA1420L145 22.30 0.30 21.20 22.0 23.40 48.0 5.0 1
150.00 PNRA1420L150 17.44 0.44 16.20 33.0 18.40 114.0 3.0 2
155.00 PNRA1420L155 12.44 -0.16 11.60 73.0 13.30 239.0 4.0 160
160.00 PNRA1420L160 7.80 -1.34 7.30 44.0 8.20 244.0 16.0 224
165.00 PNRA1420L165 4.00 -0.85 4.00 1.0 4.30 10.0 24.0 143
170.00 PNRA1420L170 1.80 -0.48 1.70 151.0 1.95 180.0 62.0 327
175.00 PNRA1420L175 0.69 -0.31 0.55 8.0 0.70 16.0 137.0 322
180.00 PNRA1420L180 0.45 0.05 0.15 52.0 0.60 490.0 11.0 115
185.00 PNRA1420L185 0.25 0.20 0.05 180.0 0.50 386.0 51.0 214
190.00 PNRA1420L190 0.10 -0.40 0.05 3.0 0.50 280.0 4.0 170
195.00 PNRA1420L195 0.10 0.00 0.10 2.0 0.50 237.0 1.0 80
200.00 PNRA1420L200 0.40 -0.10 0.20 436.0 0.50 243.0 25.0 25
210.00 PNRA1420L210 0.45 0.00 0.10 33.0 0.50 145.0 0.0 0
220.00 PNRA1420L220 0.45 0.00 0.05 10.0 0.50 153.0 0.0 0

Put Options: PNRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PNRA1420X120 0.50 0.00 0.10 171.0 0.50 226.0 0.0 0
125.00 PNRA1420X125 0.50 0.00 0.05 55.0 0.50 127.0 0.0 0
130.00 PNRA1420X130 0.44 -0.06 0.05 11.0 0.50 259.0 40.0 40
135.00 PNRA1420X135 0.45 -0.05 0.05 84.0 0.50 217.0 1.0 1
140.00 PNRA1420X140 0.21 0.16 0.05 11.0 0.40 337.0 3.0 66
145.00 PNRA1420X145 0.29 0.24 0.05 156.0 0.50 401.0 10.0 39
150.00 PNRA1420X150 0.28 -0.02 0.20 79.0 0.35 147.0 43.0 202
155.00 PNRA1420X155 0.50 0.05 0.35 307.0 0.65 227.0 25.0 238
160.00 PNRA1420X160 1.15 0.10 1.05 43.0 1.20 10.0 49.0 265
165.00 PNRA1420X165 2.40 0.00 2.40 227.0 2.65 20.0 243.0 302
170.00 PNRA1420X170 5.30 1.00 4.70 250.0 5.50 83.0 6.0 50
175.00 PNRA1420X175 7.56 1.06 8.00 209.0 9.40 183.0 10.0 25
180.00 PNRA1420X180 12.40 2.00 11.60 93.0 14.30 68.0 5.0 7
185.00 PNRA1420X185 15.30 0.00 16.30 48.0 19.20 33.0 0.0 0
190.00 PNRA1420X190 20.20 0.00 21.30 48.0 24.40 43.0 0.0 0
195.00 PNRA1420X195 25.00 -0.10 26.20 31.0 29.90 20.0 1.0 1
200.00 PNRA1420X200 30.20 0.00 31.40 30.0 35.00 31.0 0.0 0
210.00 PNRA1420X210 46.58 6.38 41.40 9.0 44.90 9.0 2.0 2
220.00 PNRA1420X220 50.30 0.00 51.30 20.0 55.40 10.0 0.0 0