Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.73

up +0.09


24/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 13.73
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.09 (0.66 %)
Prev Close: 13.64
Open: 13.83
Bid: 13.72
Ask: 13.74
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 43%
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 PBR1425D5.5 7.70 0.00 7.80 16.0 8.65 11.0 0.0 0
6.00 PBR1425D6 7.20 0.00 7.30 16.0 8.15 11.0 0.0 0
6.50 PBR1425D6.5 6.70 0.00 6.80 16.0 7.65 11.0 0.0 0
7.00 PBR1425D7 6.20 0.00 6.30 16.0 7.15 11.0 0.0 0
7.50 PBR1425D7.5 5.70 0.00 5.80 16.0 6.65 11.0 0.0 0
8.00 PBR1425D8 5.20 0.00 5.30 16.0 6.15 11.0 0.0 0
8.50 PBR1425D8.5 5.30 0.55 4.90 17.0 5.40 17.0 1.0 1
9.00 PBR1425D9 4.30 0.00 4.35 101.0 5.10 1.0 0.0 0
9.50 PBR1425D9.5 4.20 0.40 3.85 101.0 4.60 1.0 3.0 6
10.00 PBR1425D10 3.80 0.55 3.35 101.0 4.10 1.0 1.0 1
10.50 PBR1425D10.5 3.20 0.39 2.96 68.0 3.55 68.0 3.0 10
11.00 PBR1425D11 2.74 0.41 2.47 68.0 2.85 68.0 1.0 6
11.50 PBR1425D11.5 2.30 0.35 2.01 1.0 2.36 68.0 15.0 16
12.00 PBR1425D12 1.67 0.00 1.58 3333.0 1.82 1054.0 10.0 119
12.50 PBR1425D12.5 1.15 0.20 1.08 738.0 1.32 621.0 6.0 51
13.00 PBR1425D13 0.58 0.05 0.67 1273.0 0.81 863.0 1.0 294
13.50 PBR1425D13.5 0.30 0.03 0.26 199.0 0.31 670.0 149.0 301
14.00 PBR1425D14 0.04 -0.02 0.03 5.0 0.05 285.0 2817.0 4,444
14.50 PBR1425D14.5 0.01 -0.01 0.01 91.0 0.02 448.0 1379.0 670
15.00 PBR1425D15 0.03 0.02 0.01 328.0 0.01 94.0 317.0 1,179
15.50 PBR1425D15.5 0.06 0.00 0.01 10.0 0.03 186.0 0.0 0
16.00 PBR1425D16 0.03 -0.03 0.01 78.0 0.03 134.0 23.0 23
16.50 PBR1425D16.5 0.05 0.00 0.00 0.0 0.02 94.0 0.0 0
17.00 PBR1425D17 0.03 0.00 0.02 148.0 0.03 134.0 1.0 1
17.50 PBR1425D17.5 0.03 0.00 0.00 0.0 0.02 94.0 0.0 0
18.00 PBR1425D18 0.03 0.00 0.01 48.0 0.02 94.0 0.0 0
18.50 PBR1425D18.5 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
19.00 PBR1425D19 0.03 0.00 0.01 48.0 0.02 99.0 0.0 0
19.50 PBR1425D19.5 0.03 0.00 0.00 0.0 0.02 94.0 0.0 0
20.00 PBR1425D20 0.02 0.00 0.01 45.0 0.02 94.0 0.0 0
20.50 PBR1425D20.5 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
21.00 PBR1425D21 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0

Put Options: PBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 PBR1425P5.5 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
6.00 PBR1425P6 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
6.50 PBR1425P6.5 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
7.00 PBR1425P7 0.02 0.00 0.01 94.0 0.02 94.0 0.0 0
7.50 PBR1425P7.5 0.02 0.00 0.01 10.0 0.02 94.0 0.0 0
8.00 PBR1425P8 0.02 0.00 0.01 49.0 0.02 94.0 0.0 0
8.50 PBR1425P8.5 0.03 0.00 0.01 120.0 0.03 134.0 2.0 3
9.00 PBR1425P9 0.01 -0.01 0.01 196.0 0.02 94.0 4.0 10
9.50 PBR1425P9.5 0.09 0.06 0.01 126.0 0.03 139.0 5.0 164
10.00 PBR1425P10 0.02 -0.01 0.01 1.0 0.02 169.0 200.0 753
10.50 PBR1425P10.5 0.04 0.01 0.02 85.0 0.02 169.0 20.0 464
11.00 PBR1425P11 0.03 -0.01 0.01 398.0 0.03 227.0 10.0 172
11.50 PBR1425P11.5 0.06 0.04 0.03 42.0 0.01 91.0 12.0 268
12.00 PBR1425P12 0.01 -0.01 0.01 290.0 0.01 99.0 290.0 517
12.50 PBR1425P12.5 0.02 0.00 0.01 1.0 0.01 91.0 1.0 456
13.00 PBR1425P13 0.01 -0.02 0.01 15.0 0.01 69.0 175.0 2,021
13.50 PBR1425P13.5 0.05 -0.06 0.04 328.0 0.06 191.0 439.0 3,939
14.00 PBR1425P14 0.27 -0.13 0.28 1569.0 0.34 323.0 300.0 5,609
14.50 PBR1425P14.5 0.75 -0.03 0.68 210.0 0.89 64.0 1.0 9
15.00 PBR1425P15 1.31 0.03 1.16 3181.0 1.38 1262.0 50.0 1,067
15.50 PBR1425P15.5 1.79 0.06 1.64 105.0 1.88 79.0 30.0 30
16.00 PBR1425P16 1.88 -0.34 2.05 110.0 2.44 1.0 20.0 10
16.50 PBR1425P16.5 2.73 0.00 2.52 68.0 3.20 68.0 0.0 0
17.00 PBR1425P17 3.80 0.60 2.95 10.0 3.55 68.0 1.0 1
17.50 PBR1425P17.5 3.70 0.00 3.45 110.0 4.10 10.0 0.0 0
18.00 PBR1425P18 4.20 0.00 3.95 1.0 4.65 1.0 0.0 0
18.50 PBR1425P18.5 4.70 0.00 4.45 1.0 5.10 10.0 0.0 0
19.00 PBR1425P19 4.95 0.00 4.90 110.0 5.70 110.0 0.0 0
19.50 PBR1425P19.5 5.60 0.00 5.30 113.0 6.25 13.0 0.0 0
20.00 PBR1425P20 6.10 0.00 5.85 14.0 6.70 10.0 0.0 0
20.50 PBR1425P20.5 6.60 0.00 6.30 113.0 7.25 13.0 0.0 0
21.00 PBR1425P21 7.15 0.00 7.00 110.0 7.60 110.0 0.0 0
Trading Center