Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.49

up +0.16


16/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 13.49
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.16 (1.20 %)
Prev Close: 13.33
Open: 13.41
Bid: 13.49
Ask: 13.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PBR Trend Analysis - it has underperformed the S&P 500 by 34%
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PBR1419D4 8.95 0.00 9.00 1.0 9.95 1.0 0.0 0
5.00 PBR1419D5 7.95 0.00 8.05 21.0 8.90 21.0 0.0 0
5.50 PBR1425D5.5 7.40 0.00 7.50 101.0 8.50 101.0 0.0 0
6.00 PBR1419D6 6.95 0.00 7.05 21.0 7.90 10.0 0.0 0
6.00 PBR1425D6 6.90 0.00 6.95 10.0 7.80 11.0 0.0 0
6.50 PBR1419D6.5 6.35 0.00 6.55 21.0 7.45 10.0 0.0 0
6.50 PBR1425D6.5 6.40 0.00 6.50 101.0 7.50 101.0 0.0 0
7.00 PBR1419D7 6.71 0.76 6.10 10.0 6.85 165.0 12.0 6
7.00 PBR1425D7 5.90 0.00 6.00 101.0 7.00 101.0 0.0 0
7.50 PBR1419D7.5 5.40 0.00 5.50 23.0 6.50 23.0 0.0 0
7.50 PBR1425D7.5 5.40 0.00 5.55 11.0 6.40 10.0 0.0 0
8.00 PBR1419D8 5.71 0.76 5.20 880.0 5.65 880.0 8.0 4
8.00 PBR1425D8 4.95 0.00 5.10 101.0 6.00 1.0 0.0 0
8.50 PBR1419D8.5 4.50 0.00 4.60 11.0 5.40 11.0 0.0 0
8.50 PBR1425D8.5 5.30 0.80 4.70 212.0 5.25 212.0 1.0 1
9.00 PBR1419D9 4.25 0.00 4.35 1247.0 4.60 1247.0 2.0 76
9.00 PBR1425D9 4.00 0.00 4.20 457.0 4.70 457.0 0.0 0
9.50 PBR1419D9.5 3.50 0.00 3.60 11.0 4.40 11.0 0.0 0
9.50 PBR1425D9.5 4.20 0.70 3.70 337.0 4.20 337.0 3.0 6
10.00 PBR1419D10 3.50 0.51 3.45 838.0 3.55 1019.0 79.0 698
10.00 PBR1425D10 3.80 0.81 3.20 527.0 3.70 457.0 1.0 1
10.50 PBR1419D10.5 2.49 0.00 2.73 598.0 3.15 296.0 0.0 0
10.50 PBR1425D10.5 3.20 0.70 2.72 354.0 3.20 354.0 3.0 10
11.00 PBR1419D11 2.45 0.48 2.46 435.0 2.53 673.0 108.0 441
11.00 PBR1425D11 2.74 0.00 2.22 511.0 2.67 387.0 1.0 8
11.50 PBR1419D11.5 1.64 0.00 1.85 600.0 2.10 300.0 0.0 0
11.50 PBR1425D11.5 2.30 0.62 1.85 165.0 2.11 175.0 15.0 16
12.00 PBR1419D12 1.60 0.43 1.44 1783.0 1.56 1945.0 101.0 16,566
12.00 PBR1425D12 1.16 0.00 1.38 646.0 1.68 1396.0 10.0 109
12.50 PBR1419D12.5 0.94 0.36 0.86 1880.0 1.14 2486.0 3.0 365
12.50 PBR1425D12.5 1.06 0.21 0.95 1956.0 1.14 1137.0 3.0 53
13.00 PBR1419D13 0.56 0.14 0.51 110.0 0.60 3107.0 211.0 19,169
13.00 PBR1425D13 0.67 0.05 0.64 371.0 0.69 162.0 120.0 272
13.50 PBR1419D13.5 0.18 0.03 0.16 60.0 0.19 1105.0 3402.0 1,249
14.00 PBR1419D14 0.03 0.00 0.03 116.0 0.04 3.0 1659.0 23,837
14.00 PBR1425D14 0.18 -0.02 0.17 10.0 0.19 198.0 567.0 5,759
14.50 PBR1419D14.5 0.01 0.00 0.01 10.0 0.01 200.0 10.0 521
15.00 PBR1419D15 0.01 0.00 0.01 164.0 0.01 10.0 201.0 44,699
15.00 PBR1425D15 0.06 0.00 0.03 115.0 0.08 1372.0 103.0 917
15.50 PBR1419D15.5 0.05 0.00 0.01 272.0 0.07 1683.0 0.0 0
16.00 PBR1419D16 0.01 0.00 0.01 23.0 0.03 1055.0 486.0 14,058
16.00 PBR1425D16 0.03 0.02 0.01 78.0 0.12 1227.0 23.0 23
16.50 PBR1419D16.5 0.06 0.00 0.00 0.0 0.03 321.0 0.0 0
17.00 PBR1419D17 0.01 -0.02 0.01 42.0 0.01 40.0 5.0 14,714
17.00 PBR1425D17 0.03 -0.02 0.02 148.0 0.05 164.0 1.0 1
17.50 PBR1419D17.5 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
18.00 PBR1419D18 0.01 0.00 0.01 33.0 0.02 417.0 2.0 5,755
18.00 PBR1425D18 0.05 0.00 0.01 48.0 0.05 164.0 0.0 0
18.50 PBR1419D18.5 0.03 0.00 0.00 0.0 0.02 72.0 0.0 0
19.00 PBR1419D19 0.01 0.00 0.01 130.0 0.01 124.0 1.0 3,855
19.00 PBR1425D19 0.09 0.00 0.01 48.0 0.07 286.0 0.0 0
19.50 PBR1419D19.5 0.03 0.00 0.00 0.0 0.02 72.0 0.0 0
20.00 PBR1419D20 0.01 -0.01 0.01 90.0 0.02 413.0 60.0 2,344
20.00 PBR1425D20 0.06 0.00 0.01 45.0 0.06 183.0 0.0 0
20.50 PBR1419D20.5 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
21.00 PBR1419D21 0.01 -0.02 0.05 12.0 0.03 987.0 3.0 1,140
22.00 PBR1419D22 0.01 -0.01 0.01 3.0 0.02 413.0 264.0 927
23.00 PBR1419D23 0.01 -0.01 0.02 1745.0 0.02 280.0 5.0 36
24.00 PBR1419D24 0.03 0.00 0.01 10.0 0.03 520.0 0.0 0

Put Options: PBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PBR1419P4 0.03 0.00 0.00 0.0 0.03 518.0 0.0 0
5.00 PBR1419P5 0.01 -0.02 0.00 0.0 0.03 518.0 10.0 5
5.50 PBR1425P5.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
6.00 PBR1419P6 0.02 -0.01 0.01 71.0 0.03 499.0 1.0 16
6.00 PBR1425P6 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
6.50 PBR1419P6.5 0.02 0.00 0.00 0.0 0.02 1637.0 0.0 0
6.50 PBR1425P6.5 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
7.00 PBR1419P7 0.03 0.00 0.01 894.0 0.03 662.0 100.0 170
7.00 PBR1425P7 0.03 0.00 0.01 94.0 0.03 113.0 0.0 0
7.50 PBR1419P7.5 0.02 0.00 0.00 0.0 0.02 1637.0 0.0 0
7.50 PBR1425P7.5 0.03 0.00 0.01 10.0 0.03 113.0 0.0 0
8.00 PBR1419P8 0.01 -0.01 0.01 1913.0 0.03 1038.0 2.0 1,599
8.00 PBR1425P8 0.03 0.00 0.01 49.0 0.03 113.0 0.0 0
8.50 PBR1419P8.5 0.02 0.00 0.00 0.0 0.02 586.0 0.0 0
8.50 PBR1425P8.5 0.03 -0.02 0.01 120.0 0.06 153.0 2.0 3
9.00 PBR1419P9 0.01 0.00 0.01 38.0 0.01 626.0 78.0 1,752
9.00 PBR1425P9 0.06 -0.04 0.01 196.0 0.08 337.0 10.0 10
9.50 PBR1419P9.5 0.03 0.00 0.00 0.0 0.02 1633.0 0.0 0
9.50 PBR1425P9.5 0.09 -0.04 0.01 126.0 0.09 798.0 5.0 164
10.00 PBR1419P10 0.01 0.00 0.01 47.0 0.01 182.0 11.0 10,160
10.00 PBR1425P10 0.05 0.02 0.01 48.0 0.10 1430.0 10.0 904
10.50 PBR1419P10.5 0.04 0.00 0.00 0.0 0.03 736.0 0.0 0
10.50 PBR1425P10.5 0.04 -0.09 0.02 95.0 0.13 1642.0 20.0 464
11.00 PBR1419P11 0.01 0.00 0.01 20.0 0.03 1829.0 500.0 21,232
11.00 PBR1425P11 0.03 -0.07 0.01 398.0 0.10 2431.0 10.0 182
11.50 PBR1419P11.5 0.03 0.00 0.01 74.0 0.07 2076.0 0.0 0
11.50 PBR1425P11.5 0.06 0.00 0.03 42.0 0.07 1188.0 12.0 268
12.00 PBR1419P12 0.02 0.01 0.01 40.0 0.02 1285.0 501.0 20,215
12.00 PBR1425P12 0.10 0.04 0.02 856.0 0.07 1266.0 100.0 477
12.50 PBR1419P12.5 0.04 0.00 0.02 27.0 0.03 1035.0 40.0 40
12.50 PBR1425P12.5 0.15 0.00 0.07 178.0 0.10 457.0 42.0 193
13.00 PBR1419P13 0.05 -0.05 0.04 103.0 0.05 144.0 4600.0 25,477
13.00 PBR1425P13 0.28 -0.04 0.16 691.0 0.19 111.0 126.0 453
13.50 PBR1419P13.5 0.17 -0.20 0.17 261.0 0.19 32.0 2785.0 1,119
14.00 PBR1419P14 0.56 -0.16 0.49 1843.0 0.65 4931.0 160.0 15,758
14.00 PBR1425P14 0.70 0.00 0.63 1709.0 0.78 2056.0 4.0 5,077
14.50 PBR1419P14.5 1.26 0.00 0.87 1204.0 1.15 1180.0 312.0 98
15.00 PBR1419P15 1.48 -0.29 1.45 1998.0 1.53 76.0 135.0 31,365
15.00 PBR1425P15 1.55 0.00 1.42 613.0 1.71 1452.0 6.0 1,023
15.50 PBR1419P15.5 2.08 0.00 1.87 600.0 2.15 600.0 0.0 0
16.00 PBR1419P16 2.48 0.09 2.46 735.0 2.54 222.0 20.0 13,001
16.00 PBR1425P16 1.88 -0.69 2.44 152.0 2.85 458.0 20.0 10
16.50 PBR1419P16.5 3.05 0.00 2.92 99.0 3.15 160.0 0.0 0
17.00 PBR1419P17 3.46 -0.09 3.45 1179.0 3.55 660.0 47.0 3,950
17.00 PBR1425P17 3.80 0.30 3.35 418.0 3.75 457.0 1.0 0
17.50 PBR1419P17.5 4.05 0.00 3.60 40.0 4.40 21.0 0.0 0
18.00 PBR1419P18 4.17 -0.38 4.40 1376.0 4.65 1599.0 1.0 779
18.00 PBR1425P18 4.50 0.00 4.30 384.0 4.80 473.0 0.0 0
18.50 PBR1419P18.5 5.05 0.00 4.60 10.0 5.40 21.0 0.0 0
19.00 PBR1419P19 6.21 0.66 5.40 2145.0 5.65 2294.0 200.0 364
19.00 PBR1425P19 5.45 0.00 5.30 253.0 5.80 258.0 0.0 0
19.50 PBR1419P19.5 5.95 0.00 5.60 10.0 6.40 40.0 0.0 0
20.00 PBR1419P20 6.60 0.05 6.35 2209.0 6.85 2210.0 13.0 117
20.00 PBR1425P20 6.40 0.00 6.15 22.0 6.95 108.0 0.0 0
20.50 PBR1419P20.5 6.95 0.00 6.55 1.0 7.45 21.0 0.0 0
21.00 PBR1419P21 11.08 3.53 7.40 888.0 7.65 813.0 4.0 133
22.00 PBR1419P22 11.05 2.50 8.35 980.0 8.85 980.0 121.0 11
23.00 PBR1419P23 12.05 2.50 9.35 980.0 9.85 980.0 106.0 10
24.00 PBR1419P24 11.50 0.95 10.00 10.0 10.95 41.0 8.0 5
Trading Center