Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $13.64

up +0.04


23/4/2014 06:40 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 13.64
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.04 (0.29 %)
Prev Close: 13.60
Open: 13.53
Bid: 13.64
Ask: 13.65
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 41%
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 7.70 13.0 8.50 11.0 0.0 0
6.00 PBR1425D6 7.20 0.00 7.20 13.0 7.90 11.0 0.0 0
6.50 PBR1425D6.5 6.70 0.00 6.70 13.0 7.40 11.0 0.0 0
7.00 PBR1425D7 6.20 0.00 6.20 13.0 6.90 11.0 0.0 0
7.50 PBR1425D7.5 5.70 0.00 5.70 13.0 6.50 11.0 0.0 0
8.00 PBR1425D8 5.20 0.00 5.20 13.0 6.05 11.0 0.0 0
8.50 PBR1425D8.5 5.30 0.55 4.75 100.0 5.55 100.0 1.0 1
9.00 PBR1425D9 4.30 0.00 4.30 17.0 4.80 10.0 0.0 0
9.50 PBR1425D9.5 4.20 0.40 3.80 17.0 4.30 10.0 3.0 6
10.00 PBR1425D10 3.80 0.55 3.25 100.0 3.85 11.0 1.0 1
10.50 PBR1425D10.5 3.20 0.39 2.81 58.0 3.30 69.0 3.0 10
11.00 PBR1425D11 2.74 0.41 2.33 59.0 2.76 75.0 1.0 6
11.50 PBR1425D11.5 2.30 0.35 1.95 98.0 2.28 80.0 15.0 16
12.00 PBR1425D12 1.67 0.00 1.45 3222.0 1.73 806.0 10.0 119
12.50 PBR1425D12.5 1.15 0.20 0.95 1568.0 1.23 385.0 6.0 51
13.00 PBR1425D13 0.53 0.00 0.50 3490.0 0.71 580.0 6.0 294
13.50 PBR1425D13.5 0.27 -0.03 0.25 23.0 0.28 210.0 174.0 211
14.00 PBR1425D14 0.06 0.00 0.05 425.0 0.07 642.0 3061.0 5,669
14.50 PBR1425D14.5 0.02 -0.02 0.01 30.0 0.02 175.0 44.0 627
15.00 PBR1425D15 0.07 0.06 0.01 328.0 0.01 320.0 8.0 1,179
15.50 PBR1425D15.5 0.06 0.00 0.00 0.0 0.06 181.0 0.0 0
16.00 PBR1425D16 0.03 -0.03 0.01 78.0 0.06 181.0 23.0 23
16.50 PBR1425D16.5 0.07 0.00 0.00 0.0 0.05 181.0 0.0 0
17.00 PBR1425D17 0.03 0.00 0.02 148.0 0.03 90.0 1.0 1
17.50 PBR1425D17.5 0.07 0.00 0.00 0.0 0.03 130.0 0.0 0
18.00 PBR1425D18 0.03 0.00 0.01 48.0 0.03 130.0 0.0 0
18.50 PBR1425D18.5 0.03 0.00 0.00 0.0 0.02 90.0 0.0 0
19.00 PBR1425D19 0.03 0.00 0.01 48.0 0.03 138.0 0.0 0
19.50 PBR1425D19.5 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
20.00 PBR1425D20 0.02 0.00 0.01 45.0 0.02 90.0 0.0 0
20.50 PBR1425D20.5 0.03 0.00 0.00 0.0 0.02 90.0 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 90.0 0.0 0
6.00 PBR1425P6 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
6.50 PBR1425P6.5 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
7.00 PBR1425P7 0.02 0.00 0.01 94.0 0.02 90.0 0.0 0
7.50 PBR1425P7.5 0.02 0.00 0.01 10.0 0.02 90.0 0.0 0
8.00 PBR1425P8 0.02 0.00 0.01 49.0 0.02 90.0 0.0 0
8.50 PBR1425P8.5 0.03 0.00 0.01 120.0 0.03 90.0 2.0 3
9.00 PBR1425P9 0.01 -0.01 0.01 196.0 0.02 90.0 4.0 10
9.50 PBR1425P9.5 0.09 0.06 0.01 126.0 0.03 94.0 5.0 164
10.00 PBR1425P10 0.05 0.02 0.01 48.0 0.03 223.0 10.0 753
10.50 PBR1425P10.5 0.04 0.01 0.02 95.0 0.03 222.0 20.0 464
11.00 PBR1425P11 0.03 -0.01 0.01 398.0 0.04 230.0 10.0 172
11.50 PBR1425P11.5 0.06 0.04 0.03 42.0 0.02 176.0 12.0 268
12.00 PBR1425P12 0.10 0.08 0.01 29.0 0.02 203.0 100.0 517
12.50 PBR1425P12.5 0.02 0.00 0.01 1.0 0.02 51.0 1.0 457
13.00 PBR1425P13 0.03 0.00 0.02 30.0 0.03 43.0 131.0 1,907
13.50 PBR1425P13.5 0.11 -0.09 0.10 1131.0 0.13 302.0 2902.0 2,830
14.00 PBR1425P14 0.40 0.00 0.39 358.0 0.43 218.0 41.0 5,650
14.50 PBR1425P14.5 0.69 -0.14 0.78 164.0 0.93 120.0 9.0 9
15.00 PBR1425P15 1.31 0.03 1.28 2203.0 1.43 840.0 50.0 1,067
15.50 PBR1425P15.5 1.79 0.00 1.73 69.0 1.96 58.0 30.0 30
16.00 PBR1425P16 1.88 -0.34 2.22 69.0 2.70 104.0 20.0 10
16.50 PBR1425P16.5 2.60 0.00 2.73 69.0 3.20 91.0 0.0 0
17.00 PBR1425P17 3.80 0.60 3.20 17.0 3.75 17.0 1.0 1
17.50 PBR1425P17.5 3.60 0.00 3.70 17.0 4.20 17.0 0.0 0
18.00 PBR1425P18 4.20 0.00 4.20 17.0 4.70 17.0 0.0 0
18.50 PBR1425P18.5 4.60 0.00 4.70 17.0 5.20 17.0 0.0 0
19.00 PBR1425P19 4.95 0.00 4.95 100.0 5.75 100.0 0.0 0
19.50 PBR1425P19.5 5.50 0.00 5.60 10.0 6.30 13.0 0.0 0
20.00 PBR1425P20 6.10 0.00 6.10 13.0 6.80 13.0 0.0 0
20.50 PBR1425P20.5 6.50 0.00 6.60 10.0 7.30 13.0 0.0 0
21.00 PBR1425P21 7.05 0.00 7.15 10.0 7.80 13.0 0.0 0
Trading Center