Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $14.01

up +0.52


17/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 14.01
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.52 (3.86 %)
Prev Close: 13.49
Open: 13.41
Bid: 13.95
Ask: 14.00
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 29%
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 PBR1425D5.5 7.55 0.00 8.25 25.0 8.85 145.0 0.0 0
6.00 PBR1425D6 7.10 0.00 7.75 25.0 8.40 140.0 0.0 0
6.50 PBR1425D6.5 6.65 0.00 7.25 232.0 7.85 145.0 0.0 0
7.00 PBR1425D7 6.10 0.00 6.75 145.0 7.35 155.0 0.0 0
7.50 PBR1425D7.5 5.65 0.00 6.25 396.0 6.80 224.0 0.0 0
8.00 PBR1425D8 5.10 0.00 5.75 424.0 6.30 217.0 0.0 0
8.50 PBR1425D8.5 5.30 0.60 5.25 853.0 5.75 539.0 1.0 1
9.00 PBR1425D9 4.20 0.00 4.80 603.0 5.25 573.0 0.0 0
9.50 PBR1425D9.5 4.20 0.50 4.30 1039.0 4.75 574.0 3.0 6
10.00 PBR1425D10 3.80 0.60 3.80 1026.0 4.25 574.0 1.0 1
10.50 PBR1425D10.5 3.20 0.48 3.30 1024.0 3.75 577.0 3.0 10
11.00 PBR1425D11 2.74 0.52 2.82 1006.0 3.25 577.0 1.0 8
11.50 PBR1425D11.5 2.30 0.45 2.32 767.0 2.75 483.0 15.0 16
12.00 PBR1425D12 2.10 0.72 1.99 784.0 2.19 1467.0 95.0 109
12.50 PBR1425D12.5 1.06 0.00 1.47 656.0 1.78 685.0 3.0 56
13.00 PBR1425D13 1.14 0.47 1.08 154.0 1.14 244.0 165.0 372
14.00 PBR1425D14 0.37 0.19 0.36 139.0 0.39 4.0 2537.0 5,641
15.00 PBR1425D15 0.07 0.04 0.05 3767.0 0.13 2139.0 8.0 917
16.00 PBR1425D16 0.03 -0.09 0.01 78.0 0.09 1501.0 23.0 23
17.00 PBR1425D17 0.03 -0.02 0.02 148.0 0.05 335.0 1.0 1
18.00 PBR1425D18 0.05 0.00 0.01 48.0 0.05 298.0 0.0 0
19.00 PBR1425D19 0.07 0.00 0.01 48.0 0.04 155.0 0.0 0
20.00 PBR1425D20 0.06 0.00 0.01 45.0 0.04 154.0 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 99.0 0.0 0
6.00 PBR1425P6 0.02 0.00 0.00 0.0 0.02 99.0 0.0 0
6.50 PBR1425P6.5 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
7.00 PBR1425P7 0.03 0.00 0.01 94.0 0.02 98.0 0.0 0
7.50 PBR1425P7.5 0.03 0.00 0.01 10.0 0.02 98.0 0.0 0
8.00 PBR1425P8 0.03 0.00 0.01 49.0 0.03 143.0 0.0 0
8.50 PBR1425P8.5 0.03 -0.03 0.01 120.0 0.02 118.0 2.0 3
9.00 PBR1425P9 0.01 -0.07 0.01 196.0 0.02 118.0 4.0 10
9.50 PBR1425P9.5 0.09 0.00 0.01 126.0 0.03 261.0 5.0 164
10.00 PBR1425P10 0.05 -0.05 0.01 48.0 0.02 111.0 10.0 904
10.50 PBR1425P10.5 0.04 -0.09 0.02 95.0 0.08 799.0 20.0 464
11.00 PBR1425P11 0.03 0.00 0.01 398.0 0.10 1263.0 10.0 172
11.50 PBR1425P11.5 0.06 -0.01 0.03 42.0 0.07 1351.0 12.0 268
12.00 PBR1425P12 0.10 0.08 0.01 29.0 0.07 11.0 100.0 477
12.50 PBR1425P12.5 0.04 -0.03 0.03 389.0 0.06 490.0 228.0 193
13.00 PBR1425P13 0.08 -0.20 0.07 183.0 0.10 373.0 325.0 558
14.00 PBR1425P14 0.36 -0.27 0.35 67.0 0.38 11.0 127.0 5,077
15.00 PBR1425P15 1.09 -0.33 0.88 3671.0 1.09 270.0 9.0 1,023
16.00 PBR1425P16 1.88 -0.56 1.78 1681.0 2.05 146.0 20.0 10
17.00 PBR1425P17 3.80 0.00 2.77 2047.0 3.05 268.0 1.0 1
18.00 PBR1425P18 4.30 0.00 3.75 489.0 4.20 367.0 0.0 0
19.00 PBR1425P19 5.30 0.00 4.65 185.0 5.20 10.0 0.0 0
20.00 PBR1425P20 6.25 0.00 5.70 97.0 6.30 14.0 0.0 0
Trading Center