Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-27)Premium Content

Panera Bread Co (PNRA)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNRA 150320C00130000 C 03/20/15 130.0 30.40 32.30
PNRA 150320C00135000 C 03/20/15 135.0 25.00 27.40
PNRA 150320C00140000 C 03/20/15 140.0 20.30 22.40
PNRA 150320C00145000 C 03/20/15 145.0 15.60 17.30
PNRA 150320C00150000 C 03/20/15 150.0 11.20 12.30
PNRA 150320C00155000 C 03/20/15 155.0 6.80 7.80
PNRA 150320C00160000 C 03/20/15 160.0 3.60 3.90
PNRA 150320C00165000 C 03/20/15 165.0 1.35 1.55
PNRA 150320C00170000 C 03/20/15 170.0 0.35 0.55
PNRA 150320C00175000 C 03/20/15 175.0 0.00 0.20
PNRA 150320C00180000 C 03/20/15 180.0 0.00 0.10
PNRA 150320C00185000 C 03/20/15 185.0 0.00 0.15
PNRA 150320C00190000 C 03/20/15 190.0 0.00 0.15
PNRA 150320C00195000 C 03/20/15 195.0 0.00 0.10
PNRA 150320C00200000 C 03/20/15 200.0 0.00 0.15
PNRA 150320C00210000 C 03/20/15 210.0 0.00 0.15
PNRA 150320C00220000 C 03/20/15 220.0 0.00 0.15
PNRA 150320C00230000 C 03/20/15 230.0 0.00 0.15
PNRA 150320C00240000 C 03/20/15 240.0 0.00 0.15
PNRA 150320P00130000 P 03/20/15 130.0 0.00 0.15
PNRA 150320P00135000 P 03/20/15 135.0 0.00 0.20
PNRA 150320P00140000 P 03/20/15 140.0 0.05 0.20
PNRA 150320P00145000 P 03/20/15 145.0 0.15 0.25
PNRA 150320P00150000 P 03/20/15 150.0 0.30 0.55
PNRA 150320P00155000 P 03/20/15 155.0 0.75 1.05
PNRA 150320P00160000 P 03/20/15 160.0 2.00 2.30
PNRA 150320P00165000 P 03/20/15 165.0 4.60 5.40
PNRA 150320P00170000 P 03/20/15 170.0 8.50 9.80
PNRA 150320P00175000 P 03/20/15 175.0 13.00 14.90
PNRA 150320P00180000 P 03/20/15 180.0 17.80 19.80
PNRA 150320P00185000 P 03/20/15 185.0 22.30 24.80
PNRA 150320P00190000 P 03/20/15 190.0 27.20 29.90
PNRA 150320P00195000 P 03/20/15 195.0 32.20 35.60
PNRA 150320P00200000 P 03/20/15 200.0 36.60 40.60
PNRA 150320P00210000 P 03/20/15 210.0 47.20 50.60
PNRA 150320P00220000 P 03/20/15 220.0 56.40 60.80
PNRA 150320P00230000 P 03/20/15 230.0 66.40 70.60
PNRA 150320P00240000 P 03/20/15 240.0 76.40 80.80
PNRA 150417C00110000 C 04/17/15 110.0 49.50 53.30
PNRA 150417C00115000 C 04/17/15 115.0 44.90 47.70
PNRA 150417C00120000 C 04/17/15 120.0 39.80 42.90
PNRA 150417C00125000 C 04/17/15 125.0 35.10 38.60
PNRA 150417C00130000 C 04/17/15 130.0 30.00 32.80
PNRA 150417C00135000 C 04/17/15 135.0 25.10 27.90
PNRA 150417C00140000 C 04/17/15 140.0 20.70 22.80
PNRA 150417C00145000 C 04/17/15 145.0 16.10 18.00
PNRA 150417C00150000 C 04/17/15 150.0 11.30 13.90
PNRA 150417C00155000 C 04/17/15 155.0 7.30 9.10
PNRA 150417C00160000 C 04/17/15 160.0 4.70 5.50
PNRA 150417C00165000 C 04/17/15 165.0 2.40 2.95
PNRA 150417C00170000 C 04/17/15 170.0 1.00 1.35
PNRA 150417C00175000 C 04/17/15 175.0 0.25 0.65
PNRA 150417C00180000 C 04/17/15 180.0 0.00 0.25
PNRA 150417C00185000 C 04/17/15 185.0 0.00 0.20
PNRA 150417C00190000 C 04/17/15 190.0 0.00 0.15
PNRA 150417C00195000 C 04/17/15 195.0 0.00 0.15
PNRA 150417C00200000 C 04/17/15 200.0 0.00 0.15
PNRA 150417P00110000 P 04/17/15 110.0 0.00 0.15
PNRA 150417P00115000 P 04/17/15 115.0 0.00 0.20
PNRA 150417P00120000 P 04/17/15 120.0 0.00 0.20
PNRA 150417P00125000 P 04/17/15 125.0 0.00 0.25
PNRA 150417P00130000 P 04/17/15 130.0 0.05 0.30
PNRA 150417P00135000 P 04/17/15 135.0 0.10 0.25
PNRA 150417P00140000 P 04/17/15 140.0 0.25 0.55
PNRA 150417P00145000 P 04/17/15 145.0 0.45 0.85
PNRA 150417P00150000 P 04/17/15 150.0 0.95 1.20
PNRA 150417P00155000 P 04/17/15 155.0 1.75 2.80
PNRA 150417P00160000 P 04/17/15 160.0 3.20 4.00
PNRA 150417P00165000 P 04/17/15 165.0 5.70 8.20
PNRA 150417P00170000 P 04/17/15 170.0 8.90 10.80
PNRA 150417P00175000 P 04/17/15 175.0 12.80 15.30
PNRA 150417P00180000 P 04/17/15 180.0 17.70 20.10
PNRA 150417P00185000 P 04/17/15 185.0 22.30 25.30
PNRA 150417P00190000 P 04/17/15 190.0 27.30 30.50
PNRA 150417P00195000 P 04/17/15 195.0 31.60 35.50
PNRA 150417P00200000 P 04/17/15 200.0 37.40 40.20
PNRA 150515C00085000 C 05/15/15 85.0 74.60 78.20
PNRA 150515C00090000 C 05/15/15 90.0 69.60 73.20
PNRA 150515C00095000 C 05/15/15 95.0 64.70 68.50
PNRA 150515C00100000 C 05/15/15 100.0 59.90 63.30
PNRA 150515C00105000 C 05/15/15 105.0 54.40 58.30
PNRA 150515C00110000 C 05/15/15 110.0 50.00 53.30
PNRA 150515C00115000 C 05/15/15 115.0 45.00 48.30
PNRA 150515C00120000 C 05/15/15 120.0 40.00 43.40
PNRA 150515C00125000 C 05/15/15 125.0 35.20 38.50
PNRA 150515C00130000 C 05/15/15 130.0 31.20 33.00
PNRA 150515C00135000 C 05/15/15 135.0 26.50 28.50
PNRA 150515C00140000 C 05/15/15 140.0 21.90 23.80
PNRA 150515C00145000 C 05/15/15 145.0 17.30 19.40
PNRA 150515C00150000 C 05/15/15 150.0 13.30 15.20
PNRA 150515C00155000 C 05/15/15 155.0 9.50 11.40
PNRA 150515C00160000 C 05/15/15 160.0 7.50 8.40
PNRA 150515C00165000 C 05/15/15 165.0 4.00 5.50
PNRA 150515C00170000 C 05/15/15 170.0 3.20 3.60
PNRA 150515C00175000 C 05/15/15 175.0 1.90 2.30
PNRA 150515C00180000 C 05/15/15 180.0 0.90 1.35
PNRA 150515C00185000 C 05/15/15 185.0 0.50 0.80
PNRA 150515C00190000 C 05/15/15 190.0 0.15 0.45
PNRA 150515C00195000 C 05/15/15 195.0 0.05 0.30
PNRA 150515C00200000 C 05/15/15 200.0 0.00 0.20
PNRA 150515C00210000 C 05/15/15 210.0 0.00 0.20
PNRA 150515C00220000 C 05/15/15 220.0 0.00 0.15
PNRA 150515C00230000 C 05/15/15 230.0 0.00 0.15
PNRA 150515C00240000 C 05/15/15 240.0 0.00 0.15
PNRA 150515C00250000 C 05/15/15 250.0 0.00 0.15
PNRA 150515P00085000 P 05/15/15 85.0 0.00 0.20
PNRA 150515P00090000 P 05/15/15 90.0 0.00 0.20
PNRA 150515P00095000 P 05/15/15 95.0 0.00 0.25
PNRA 150515P00100000 P 05/15/15 100.0 0.00 0.25
PNRA 150515P00105000 P 05/15/15 105.0 0.05 0.30
PNRA 150515P00110000 P 05/15/15 110.0 0.10 0.35
PNRA 150515P00115000 P 05/15/15 115.0 0.15 0.40
PNRA 150515P00120000 P 05/15/15 120.0 0.25 0.50
PNRA 150515P00125000 P 05/15/15 125.0 0.35 0.65
PNRA 150515P00130000 P 05/15/15 130.0 0.50 0.85
PNRA 150515P00135000 P 05/15/15 135.0 0.80 1.00
PNRA 150515P00140000 P 05/15/15 140.0 1.10 1.60
PNRA 150515P00145000 P 05/15/15 145.0 1.80 2.30
PNRA 150515P00150000 P 05/15/15 150.0 2.65 3.30
PNRA 150515P00155000 P 05/15/15 155.0 4.00 4.60
PNRA 150515P00160000 P 05/15/15 160.0 5.80 6.70
PNRA 150515P00165000 P 05/15/15 165.0 8.10 9.30
PNRA 150515P00170000 P 05/15/15 170.0 11.40 12.70
PNRA 150515P00175000 P 05/15/15 175.0 14.60 16.60
PNRA 150515P00180000 P 05/15/15 180.0 19.00 20.90
PNRA 150515P00185000 P 05/15/15 185.0 22.90 25.20
PNRA 150515P00190000 P 05/15/15 190.0 27.50 30.20
PNRA 150515P00195000 P 05/15/15 195.0 32.20 35.30
PNRA 150515P00200000 P 05/15/15 200.0 37.50 40.70
PNRA 150515P00210000 P 05/15/15 210.0 47.50 50.60
PNRA 150515P00220000 P 05/15/15 220.0 56.90 60.60
PNRA 150515P00230000 P 05/15/15 230.0 66.90 70.50
PNRA 150515P00240000 P 05/15/15 240.0 76.90 80.50
PNRA 150515P00250000 P 05/15/15 250.0 86.60 90.60
PNRA 150821C00125000 C 08/21/15 125.0 36.80 39.10
PNRA 150821C00130000 C 08/21/15 130.0 32.00 34.20
PNRA 150821C00135000 C 08/21/15 135.0 27.20 30.10
PNRA 150821C00140000 C 08/21/15 140.0 24.00 26.40
PNRA 150821C00145000 C 08/21/15 145.0 19.30 21.80
PNRA 150821C00150000 C 08/21/15 150.0 16.40 17.80
PNRA 150821C00155000 C 08/21/15 155.0 13.20 14.60
PNRA 150821C00160000 C 08/21/15 160.0 10.80 11.60
PNRA 150821C00165000 C 08/21/15 165.0 7.80 9.10
PNRA 150821C00170000 C 08/21/15 170.0 5.80 6.90
PNRA 150821C00175000 C 08/21/15 175.0 4.00 5.20
PNRA 150821C00180000 C 08/21/15 180.0 2.90 3.80
PNRA 150821C00185000 C 08/21/15 185.0 2.15 2.70
PNRA 150821C00190000 C 08/21/15 190.0 1.35 2.00
PNRA 150821C00195000 C 08/21/15 195.0 0.90 1.35
PNRA 150821C00200000 C 08/21/15 200.0 0.55 1.00
PNRA 150821C00210000 C 08/21/15 210.0 0.20 0.55
PNRA 150821C00220000 C 08/21/15 220.0 0.00 0.35
PNRA 150821C00230000 C 08/21/15 230.0 0.00 0.25
PNRA 150821P00125000 P 08/21/15 125.0 1.00 1.20
PNRA 150821P00130000 P 08/21/15 130.0 1.40 1.95
PNRA 150821P00135000 P 08/21/15 135.0 2.05 2.75
PNRA 150821P00140000 P 08/21/15 140.0 2.80 3.60
PNRA 150821P00145000 P 08/21/15 145.0 4.00 4.40
PNRA 150821P00150000 P 08/21/15 150.0 5.30 5.90
PNRA 150821P00155000 P 08/21/15 155.0 7.00 8.40
PNRA 150821P00160000 P 08/21/15 160.0 9.00 10.00
PNRA 150821P00165000 P 08/21/15 165.0 11.40 13.50
PNRA 150821P00170000 P 08/21/15 170.0 14.20 15.70
PNRA 150821P00175000 P 08/21/15 175.0 17.50 19.10
PNRA 150821P00180000 P 08/21/15 180.0 20.70 23.60
PNRA 150821P00185000 P 08/21/15 185.0 24.80 26.90
PNRA 150821P00190000 P 08/21/15 190.0 29.00 31.30
PNRA 150821P00195000 P 08/21/15 195.0 33.50 35.80
PNRA 150821P00200000 P 08/21/15 200.0 37.20 41.10
PNRA 150821P00210000 P 08/21/15 210.0 46.70 50.60
PNRA 150821P00220000 P 08/21/15 220.0 56.60 60.20
PNRA 150821P00230000 P 08/21/15 230.0 66.60 70.50
PNRA 160115C00075000 C 01/15/16 75.0 85.10 89.50
PNRA 160115C00080000 C 01/15/16 80.0 80.20 85.00
PNRA 160115C00085000 C 01/15/16 85.0 75.30 79.90
PNRA 160115C00090000 C 01/15/16 90.0 70.50 75.00
PNRA 160115C00095000 C 01/15/16 95.0 65.50 70.00
PNRA 160115C00100000 C 01/15/16 100.0 60.50 65.30
PNRA 160115C00105000 C 01/15/16 105.0 56.00 60.50
PNRA 160115C00110000 C 01/15/16 110.0 51.80 55.50
PNRA 160115C00115000 C 01/15/16 115.0 47.20 51.00
PNRA 160115C00120000 C 01/15/16 120.0 42.70 46.00
PNRA 160115C00125000 C 01/15/16 125.0 37.30 40.90
PNRA 160115C00130000 C 01/15/16 130.0 34.60 37.40
PNRA 160115C00135000 C 01/15/16 135.0 29.10 32.50
PNRA 160115C00140000 C 01/15/16 140.0 26.80 29.60
PNRA 160115C00145000 C 01/15/16 145.0 22.70 25.10
PNRA 160115C00150000 C 01/15/16 150.0 20.10 21.50
PNRA 160115C00155000 C 01/15/16 155.0 17.10 19.20
PNRA 160115C00160000 C 01/15/16 160.0 14.30 15.90
PNRA 160115C00165000 C 01/15/16 165.0 11.00 13.30
PNRA 160115C00170000 C 01/15/16 170.0 9.70 10.90
PNRA 160115C00175000 C 01/15/16 175.0 7.70 9.70
PNRA 160115C00180000 C 01/15/16 180.0 6.20 8.00
PNRA 160115C00185000 C 01/15/16 185.0 4.90 6.30
PNRA 160115C00190000 C 01/15/16 190.0 3.80 4.80
PNRA 160115C00195000 C 01/15/16 195.0 2.90 3.90
PNRA 160115C00200000 C 01/15/16 200.0 2.40 3.00
PNRA 160115C00210000 C 01/15/16 210.0 1.20 2.00
PNRA 160115C00220000 C 01/15/16 220.0 0.65 1.15
PNRA 160115C00230000 C 01/15/16 230.0 0.35 0.80
PNRA 160115C00240000 C 01/15/16 240.0 0.15 0.55
PNRA 160115C00250000 C 01/15/16 250.0 0.00 0.40
PNRA 160115C00260000 C 01/15/16 260.0 0.00 0.35
PNRA 160115C00270000 C 01/15/16 270.0 0.00 0.35
PNRA 160115C00280000 C 01/15/16 280.0 0.00 0.05
PNRA 160115P00075000 P 01/15/16 75.0 0.05 0.50
PNRA 160115P00080000 P 01/15/16 80.0 0.15 0.55
PNRA 160115P00085000 P 01/15/16 85.0 0.20 0.65
PNRA 160115P00090000 P 01/15/16 90.0 0.30 0.75
PNRA 160115P00095000 P 01/15/16 95.0 0.50 0.90
PNRA 160115P00100000 P 01/15/16 100.0 0.65 1.05
PNRA 160115P00105000 P 01/15/16 105.0 0.90 1.30
PNRA 160115P00110000 P 01/15/16 110.0 1.05 1.60
PNRA 160115P00115000 P 01/15/16 115.0 1.40 1.95
PNRA 160115P00120000 P 01/15/16 120.0 1.90 2.45
PNRA 160115P00125000 P 01/15/16 125.0 2.55 3.10
PNRA 160115P00130000 P 01/15/16 130.0 3.20 4.10
PNRA 160115P00135000 P 01/15/16 135.0 4.10 5.10
PNRA 160115P00140000 P 01/15/16 140.0 5.20 5.90
PNRA 160115P00145000 P 01/15/16 145.0 6.60 8.00
PNRA 160115P00150000 P 01/15/16 150.0 8.00 9.70
PNRA 160115P00155000 P 01/15/16 155.0 10.00 11.30
PNRA 160115P00160000 P 01/15/16 160.0 12.00 13.60
PNRA 160115P00165000 P 01/15/16 165.0 14.50 16.10
PNRA 160115P00170000 P 01/15/16 170.0 17.00 19.90
PNRA 160115P00175000 P 01/15/16 175.0 20.10 23.00
PNRA 160115P00180000 P 01/15/16 180.0 23.70 26.10
PNRA 160115P00185000 P 01/15/16 185.0 27.30 29.30
PNRA 160115P00190000 P 01/15/16 190.0 31.10 33.30
PNRA 160115P00195000 P 01/15/16 195.0 35.20 37.40
PNRA 160115P00200000 P 01/15/16 200.0 40.00 42.10
PNRA 160115P00210000 P 01/15/16 210.0 47.30 51.60
PNRA 160115P00220000 P 01/15/16 220.0 56.70 61.20
PNRA 160115P00230000 P 01/15/16 230.0 66.50 71.00
PNRA 160115P00240000 P 01/15/16 240.0 76.10 80.90
PNRA 160115P00250000 P 01/15/16 250.0 86.10 90.90
PNRA 160115P00260000 P 01/15/16 260.0 96.10 100.90
PNRA 160115P00270000 P 01/15/16 270.0 106.30 110.80
PNRA 160115P00280000 P 01/15/16 280.0 116.00 120.80
PNRA 170120C00085000 C 01/20/17 85.0 77.50 82.00
PNRA 170120C00090000 C 01/20/17 90.0 73.00 77.50
PNRA 170120C00095000 C 01/20/17 95.0 68.50 73.00
PNRA 170120C00100000 C 01/20/17 100.0 64.00 68.50
PNRA 170120C00105000 C 01/20/17 105.0 60.00 64.50
PNRA 170120C00110000 C 01/20/17 110.0 55.90 59.30
PNRA 170120C00115000 C 01/20/17 115.0 51.20 55.20
PNRA 170120C00120000 C 01/20/17 120.0 47.30 51.50
PNRA 170120C00125000 C 01/20/17 125.0 43.40 47.50
PNRA 170120C00130000 C 01/20/17 130.0 39.90 44.40
PNRA 170120C00135000 C 01/20/17 135.0 36.20 40.50
PNRA 170120C00140000 C 01/20/17 140.0 32.80 36.90
PNRA 170120C00145000 C 01/20/17 145.0 29.70 34.20
PNRA 170120C00150000 C 01/20/17 150.0 26.80 31.20
PNRA 170120C00155000 C 01/20/17 155.0 24.10 27.50
PNRA 170120C00160000 C 01/20/17 160.0 21.70 24.90
PNRA 170120C00165000 C 01/20/17 165.0 18.80 22.50
PNRA 170120C00170000 C 01/20/17 170.0 18.10 20.00
PNRA 170120C00175000 C 01/20/17 175.0 16.10 18.10
PNRA 170120C00180000 C 01/20/17 180.0 12.90 15.80
PNRA 170120C00185000 C 01/20/17 185.0 10.70 14.10
PNRA 170120C00190000 C 01/20/17 190.0 9.70 12.80
PNRA 170120C00195000 C 01/20/17 195.0 8.40 12.10
PNRA 170120C00200000 C 01/20/17 200.0 7.10 9.80
PNRA 170120C00210000 C 01/20/17 210.0 6.30 7.40
PNRA 170120C00220000 C 01/20/17 220.0 4.10 5.70
PNRA 170120C00230000 C 01/20/17 230.0 3.30 4.20
PNRA 170120C00240000 C 01/20/17 240.0 2.50 3.20
PNRA 170120C00250000 C 01/20/17 250.0 1.60 2.35
PNRA 170120P00085000 P 01/20/17 85.0 1.15 1.90
PNRA 170120P00090000 P 01/20/17 90.0 1.35 2.25
PNRA 170120P00095000 P 01/20/17 95.0 1.90 2.70
PNRA 170120P00100000 P 01/20/17 100.0 2.30 3.20
PNRA 170120P00105000 P 01/20/17 105.0 3.00 3.90
PNRA 170120P00110000 P 01/20/17 110.0 3.40 4.50
PNRA 170120P00115000 P 01/20/17 115.0 4.20 5.30
PNRA 170120P00120000 P 01/20/17 120.0 5.10 6.30
PNRA 170120P00125000 P 01/20/17 125.0 6.20 7.40
PNRA 170120P00130000 P 01/20/17 130.0 7.50 8.80
PNRA 170120P00135000 P 01/20/17 135.0 8.90 10.40
PNRA 170120P00140000 P 01/20/17 140.0 9.90 12.10
PNRA 170120P00145000 P 01/20/17 145.0 11.00 14.00
PNRA 170120P00150000 P 01/20/17 150.0 13.30 15.90
PNRA 170120P00155000 P 01/20/17 155.0 16.40 18.10
PNRA 170120P00160000 P 01/20/17 160.0 17.70 20.50
PNRA 170120P00165000 P 01/20/17 165.0 20.10 23.40
PNRA 170120P00170000 P 01/20/17 170.0 22.90 25.90
PNRA 170120P00175000 P 01/20/17 175.0 26.10 28.80
PNRA 170120P00180000 P 01/20/17 180.0 29.00 32.00
PNRA 170120P00185000 P 01/20/17 185.0 32.40 35.40
PNRA 170120P00190000 P 01/20/17 190.0 35.90 38.90
PNRA 170120P00195000 P 01/20/17 195.0 39.40 43.40
PNRA 170120P00200000 P 01/20/17 200.0 43.10 47.10
PNRA 170120P00210000 P 01/20/17 210.0 51.50 55.30
PNRA 170120P00220000 P 01/20/17 220.0 59.40 63.10
PNRA 170120P00230000 P 01/20/17 230.0 68.90 72.10
PNRA 170120P00240000 P 01/20/17 240.0 77.00 81.80
PNRA 170120P00250000 P 01/20/17 250.0 86.50 91.30

OPRA data is delayed 15 minutes.