Quotes for PNRA - Yahoo!7 Finance

Panera Bread Co. (PNRA)

-NasdaqGS

186.60 1.82(0.98%) 18 May 06:00|After Hours : 186.54 0.06 (0.03%) 18 May 06:06

Options

View By Expiration: Jun 13 | Aug 13 | Nov 13 | Jan 14 | Jan 15

Options Expiring Saturday, 18 January 2014

Calls							Strike Price	Puts
Symbol	Last	Change	Bid	Ask	Volume	Open Int	Strike Price	Symbol	Last	Change	Bid	Ask	Volume	Open Int
PNRA140118C00075000	103.50	0.00	109.90	112.70	0	10	75.00	PNRA140118P00075000	0.60	0.00	N/A	0.45	0	98
PNRA140118C00080000	83.50	0.00	104.90	108.30	0	14	80.00	PNRA140118P00080000	0.55	0.00	N/A	0.55	10	96
PNRA140118C00085000	80.83	0.00	100.00	103.30	0	42	85.00	PNRA140118P00085000	0.50	0.00	N/A	0.65	10	120
PNRA140118C00090000	63.40	0.00	94.90	98.30	0	10	90.00	PNRA140118P00090000	0.85	0.00	0.35	0.50	0	75
PNRA140118C00095000	61.80	0.00	90.20	93.50	0	14	95.00	PNRA140118P00095000	0.65	0.00	0.40	0.65	0	107
PNRA140118C00100000	83.80	0.00	85.20	88.50	1	13	100.00	PNRA140118P00100000	0.70	0.00	0.50	0.70	0	90
PNRA140118C00105000	51.00	0.00	80.40	83.70	0	10	105.00	PNRA140118P00105000	2.35	0.00	0.60	0.85	0	71
PNRA140118C00110000	49.30	0.00	75.40	78.80	0	11	110.00	PNRA140118P00110000	0.85	0.00	0.75	1.00	10	89
PNRA140118C00115000	48.00	0.00	70.60	74.00	0	15	115.00	PNRA140118P00115000	1.70	0.00	0.90	1.20	10	36
PNRA140118C00120000	48.00	0.00	65.90	69.10	0	38	120.00	PNRA140118P00120000	1.25	0.00	1.15	1.45	3	243
PNRA140118C00125000	44.20	0.00	61.60	63.90	0	2	125.00	PNRA140118P00125000	1.75	0.00	1.45	1.70	20	216
PNRA140118C00130000	44.20	0.00	56.60	59.60	1	20	130.00	PNRA140118P00130000	2.04	0.00	1.75	2.05	6	92
PNRA140118C00135000	45.20	0.00	53.80	54.70	0	21	135.00	PNRA140118P00135000	3.60	0.00	2.10	2.60	1	83
PNRA140118C00140000	35.83	0.00	49.30	50.10	0	5	140.00	PNRA140118P00140000	3.05	0.00	2.60	2.95	3	101
PNRA140118C00145000	43.14	0.00	44.90	45.70	1	14	145.00	PNRA140118P00145000	3.73	0.00	3.20	3.60	1	41
PNRA140118C00150000	38.80	0.00	40.70	41.50	1	61	150.00	PNRA140118P00150000	4.25	0.15	3.90	4.30	1	99
PNRA140118C00155000	35.06	0.00	36.60	37.40	2	19	155.00	PNRA140118P00155000	5.30	0.00	4.80	5.20	1	122
PNRA140118C00160000	29.10	0.00	32.70	33.40	10	55	160.00	PNRA140118P00160000	6.00	1.10	5.90	6.30	1	75
PNRA140118C00165000	28.13	0.00	28.90	29.80	1	161	165.00	PNRA140118P00165000	7.55	2.85	7.20	7.60	1	84
PNRA140118C00170000	24.70	0.00	25.40	26.20	5	66	170.00	PNRA140118P00170000	11.80	0.00	8.70	9.10	12	61
PNRA140118C00175000	21.43	0.00	22.30	22.90	10	37	175.00	PNRA140118P00175000	11.80	0.00	10.40	10.80	2	41
PNRA140118C00180000	18.60	0.15	19.30	19.80	1	60	180.00	PNRA140118P00180000	16.30	0.00	12.40	12.80	10	20
PNRA140118C00185000	16.30	0.40	16.60	17.10	2	44	185.00	PNRA140118P00185000	15.60	0.70	14.70	15.00	2	58
PNRA140118C00190000	14.20	1.49	14.10	14.60	7	246	190.00	PNRA140118P00190000	18.40	0.00	17.20	17.60	10	14
PNRA140118C00195000	10.15	0.00	11.90	12.40	1	27	195.00	PNRA140118P00195000	41.60	0.00	19.90	20.40	0	9
PNRA140118C00200000	9.70	0.27	9.90	10.40	2	97	200.00	PNRA140118P00200000	27.50	0.00	23.00	23.40	0	21
PNRA140118C00210000	6.70	0.00	6.90	7.20	1	46	210.00	PNRA140118P00210000	37.90	0.00	29.80	30.50	3	44
PNRA140118C00220000	3.90	0.00	4.50	4.90	2	65	220.00	PNRA140118P00220000	47.50	0.00	37.20	38.10	0	50
PNRA140118C00230000	3.60	0.00	2.90	3.30	2	542	230.00	PNRA140118P00230000	N/A	0.00	45.70	48.20	0	0
PNRA140118C00240000	1.65	0.00	1.85	2.15	1	33	240.00	PNRA140118P00240000	N/A	0.00	54.70	57.10	0	0
PNRA140118C00250000	1.00	0.00	1.15	1.70	10	343	250.00	PNRA140118P00250000	N/A	0.00	63.40	66.50	0	0
PNRA140118C00260000	0.80	0.00	0.70	1.00	2	54	260.00	PNRA140118P00260000	N/A	0.00	73.20	76.00	0	0
PNRA140118C00270000	0.55	0.00	0.45	0.70	10	20	270.00	PNRA140118P00270000	N/A	0.00	82.20	85.80	0	0

Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.

Yahoo! Finance

Search for share prices

Panera Bread Co. (PNRA)