Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $16.58

down -0.01


30/7/2014 03:10 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 16.58
Trade Time: Jul 30 03:10 PM Eastern Daylight Time
Change: -0.01 (-0.06 %)
Prev Close: 16.59
Open: 16.60
Bid: 16.58
Ask: 16.59
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PBR Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 PBR1416H5 11.15 0.00 11.05 766.0 12.05 667.0 0.0 0
7.00 PBR1401H7 9.40 0.00 9.20 190.0 10.05 250.0 0.0 0
7.00 PBR1408H7 9.35 0.00 9.20 256.0 10.05 318.0 0.0 0
7.00 PBR1422H7 9.10 0.00 9.00 85.0 10.05 99.0 0.0 0
7.00 PBR1429H7 9.10 0.00 9.05 20.0 10.10 46.0 0.0 0
7.50 PBR1408H7.5 8.85 0.00 8.70 155.0 9.55 274.0 0.0 0
7.50 PBR1422H7.5 8.85 0.00 8.50 95.0 9.55 99.0 0.0 0
7.50 PBR1429H7.5 8.85 0.00 8.55 20.0 9.60 46.0 0.0 0
8.00 PBR1401H8 8.40 0.00 8.20 274.0 9.05 215.0 0.0 0
8.00 PBR1408H8 8.35 0.00 8.20 274.0 9.05 334.0 0.0 0
8.00 PBR1416H8 8.40 0.00 8.15 430.0 9.05 492.0 0.0 0
8.00 PBR1422H8 8.30 0.00 8.00 95.0 9.05 99.0 0.0 0
8.00 PBR1429H8 8.35 0.00 8.00 4.0 9.05 4.0 0.0 0
8.50 PBR1401H8.5 7.90 0.00 7.70 274.0 8.55 322.0 0.0 0
8.50 PBR1408H8.5 7.85 0.00 7.70 274.0 8.55 334.0 0.0 0
8.50 PBR1422H8.5 7.85 0.00 7.50 95.0 8.55 99.0 0.0 0
8.50 PBR1429H8.5 7.85 0.00 7.50 20.0 8.65 47.0 0.0 0
9.00 PBR1401H9 7.40 0.00 7.20 283.0 8.05 340.0 0.0 0
9.00 PBR1408H9 7.25 0.00 7.20 175.0 8.05 352.0 0.0 0
9.00 PBR1416H9 5.50 -1.90 7.20 466.0 8.05 528.0 1.0 1
9.00 PBR1422H9 7.35 0.00 7.00 106.0 8.10 202.0 0.0 0
9.00 PBR1429H9 7.35 0.00 7.00 106.0 8.15 192.0 0.0 0
9.50 PBR1401H9.5 6.90 0.00 6.70 292.0 7.55 235.0 0.0 0
9.50 PBR1408H9.5 6.85 0.00 6.70 292.0 7.55 352.0 0.0 0
9.50 PBR1422H9.5 6.85 0.00 6.45 145.0 7.60 131.0 0.0 0
9.50 PBR1429H9.5 6.85 0.00 6.45 4.0 7.65 4.0 0.0 0
10.00 PBR1401H10 6.40 0.00 6.20 511.0 7.05 394.0 0.0 0
10.00 PBR1408H10 6.35 0.00 6.20 280.0 7.05 425.0 0.0 0
10.00 PBR1416H10 6.45 0.00 6.35 970.0 6.85 881.0 0.0 0
10.00 PBR1422H10 6.35 0.00 6.10 91.0 6.90 178.0 0.0 0
10.00 PBR1429H10 6.40 0.00 5.90 219.0 7.20 200.0 0.0 0
10.50 PBR1401H10.5 5.90 0.00 5.70 510.0 6.55 615.0 0.0 0
10.50 PBR1408H10.5 5.90 0.00 5.70 285.0 6.55 400.0 0.0 0
10.50 PBR1422H10.5 5.85 0.00 5.40 117.0 6.65 132.0 0.0 0
10.50 PBR1429H10.5 5.90 0.00 5.45 311.0 6.65 337.0 0.0 0
11.00 PBR1401H11 5.40 0.00 5.20 475.0 6.05 361.0 0.0 0
11.00 PBR1408H11 5.40 0.00 5.20 297.0 6.05 425.0 0.0 0
11.00 PBR1416H11 5.45 0.00 5.35 836.0 5.80 774.0 0.0 0
11.00 PBR1422H11 5.40 0.00 4.95 187.0 6.10 369.0 0.0 0
11.00 PBR1429H11 5.35 0.00 4.85 313.0 6.25 346.0 0.0 0
11.50 PBR1401H11.5 2.95 -1.95 4.80 510.0 5.45 281.0 69.0 20
11.50 PBR1408H11.5 4.90 0.00 4.80 280.0 5.45 346.0 0.0 0
11.50 PBR1422H11.5 4.85 0.00 4.55 227.0 5.40 225.0 0.0 0
11.50 PBR1429H11.5 4.85 0.00 4.60 366.0 5.40 455.0 0.0 0
12.00 PBR1401H12 3.35 -1.10 4.30 340.0 4.95 419.0 9.0 9
12.00 PBR1408H12 4.92 0.52 4.30 340.0 4.95 419.0 1.0 1
12.00 PBR1416H12 5.21 0.76 4.40 1639.0 4.80 1690.0 4.0 75
12.00 PBR1422H12 4.35 0.00 3.95 576.0 4.95 675.0 0.0 0
12.00 PBR1429H12 4.40 0.00 4.20 347.0 4.90 422.0 0.0 0
12.50 PBR1401H12.5 3.95 0.00 3.80 340.0 4.45 419.0 0.0 0
12.50 PBR1408H12.5 3.90 0.00 3.80 340.0 4.45 419.0 0.0 0
12.50 PBR1416H12.5 3.95 0.00 3.90 1169.0 4.30 795.0 0.0 0
12.50 PBR1422H12.5 3.75 0.00 3.35 424.0 4.50 491.0 0.0 0
12.50 PBR1429H12.5 3.95 0.00 3.70 275.0 4.45 319.0 0.0 0
13.00 PBR1401H13 3.45 0.00 3.30 340.0 3.95 419.0 0.0 0
13.00 PBR1408H13 3.45 0.00 3.30 340.0 3.90 419.0 0.0 0
13.00 PBR1416H13 3.59 0.14 3.40 4380.0 3.80 2819.0 30.0 692
13.00 PBR1422H13 2.24 -1.21 2.84 576.0 4.20 676.0 1.0 1
13.00 PBR1429H13 3.40 0.00 3.20 698.0 3.95 610.0 0.0 0
13.50 PBR1401H13.5 2.93 0.00 2.79 666.0 3.45 774.0 20.0 20
13.50 PBR1408H13.5 2.94 0.00 2.84 709.0 3.35 804.0 0.0 0
13.50 PBR1416H13.5 2.99 0.00 2.91 999.0 3.35 678.0 0.0 0
13.50 PBR1422H13.5 1.80 -1.17 2.33 410.0 3.85 474.0 1.0 1
13.50 PBR1429H13.5 3.00 0.00 2.83 909.0 3.45 721.0 0.0 0
14.00 PBR1401H14 3.20 0.76 2.29 729.0 2.84 767.0 4.0 29
14.00 PBR1408H14 2.43 0.00 2.36 628.0 2.83 802.0 0.0 0
14.00 PBR1416H14 2.45 -0.27 2.45 4060.0 2.78 2402.0 12.0 8,579
14.00 PBR1422H14 3.10 0.61 2.36 1140.0 2.91 811.0 6.0 6
14.00 PBR1429H14 2.56 -0.01 2.46 1988.0 2.97 1714.0 61.0 0
14.50 PBR1401H14.5 2.03 -0.20 1.94 1063.0 2.18 11.0 2.0 17
14.50 PBR1408H14.5 1.10 -0.92 1.97 545.0 2.25 248.0 20.0 20
14.50 PBR1416H14.5 1.99 -0.06 2.04 2825.0 2.30 1439.0 12.0 29
14.50 PBR1422H14.5 2.08 0.00 1.50 2155.0 2.79 1992.0 0.0 0
14.50 PBR1429H14.5 2.15 0.00 2.02 2773.0 2.52 2167.0 0.0 0
15.00 PBR1401H15 1.56 -0.07 1.44 5456.0 1.69 5229.0 468.0 547
15.00 PBR1408H15 1.24 -0.31 1.50 1674.0 1.75 1481.0 10.0 67
15.00 PBR1416H15 1.78 0.08 1.68 303.0 1.79 2132.0 201.0 15,547
15.00 PBR1422H15 2.10 0.35 1.71 2800.0 1.89 2794.0 1.0 182
15.00 PBR1429H15 2.30 0.56 1.63 2811.0 2.10 2080.0 10.0 10
15.50 PBR1401H15.5 1.29 0.29 0.95 5642.0 1.19 3268.0 1.0 628
15.50 PBR1408H15.5 1.81 0.50 1.06 6384.0 1.30 3169.0 8.0 65
15.50 PBR1416H15.5 1.24 -0.10 1.27 1546.0 1.34 283.0 20.0 74
15.50 PBR1422H15.5 1.90 0.55 1.25 6239.0 1.48 1663.0 90.0 119
15.50 PBR1429H15.5 1.41 0.00 1.36 2506.0 1.70 1866.0 0.0 0
16.00 PBR1401H16 1.10 0.48 0.57 7210.0 0.69 319.0 100.0 682
16.00 PBR1408H16 0.72 -0.18 0.77 67.0 0.89 3154.0 112.0 81
16.00 PBR1416H16 0.93 -0.03 0.92 884.0 1.00 1712.0 33.0 44,245
16.00 PBR1422H16 1.55 0.56 1.00 2139.0 1.14 3298.0 10.0 950
16.00 PBR1429H16 0.95 -0.15 1.09 2348.0 1.23 976.0 5.0 9
16.50 PBR1401H16.5 0.28 -0.09 0.30 395.0 0.35 1005.0 292.0 268
16.50 PBR1408H16.5 0.42 -0.13 0.46 1091.0 0.58 3668.0 58.0 148
16.50 PBR1416H16.5 0.62 -0.09 0.63 2372.0 0.72 2856.0 2.0 3,044
16.50 PBR1422H16.5 1.40 0.68 0.72 2945.0 0.84 2592.0 235.0 608
16.50 PBR1429H16.5 0.65 -0.18 0.81 2806.0 0.95 2172.0 12.0 12
17.00 PBR1401H17 0.14 0.00 0.12 142.0 0.15 511.0 11660.0 1,416
17.00 PBR1408H17 0.28 -0.04 0.26 197.0 0.34 1714.0 15.0 535
17.00 PBR1416H17 0.48 0.03 0.42 231.0 0.49 2999.0 669.0 32,305
17.00 PBR1422H17 0.54 0.04 0.50 2892.0 0.57 225.0 1.0 339
17.00 PBR1429H17 0.72 0.00 0.58 201.0 0.70 109.0 10.0 1,085
17.50 PBR1401H17.5 0.04 -0.01 0.03 709.0 0.06 1682.0 737.0 956
17.50 PBR1408H17.5 0.17 -0.01 0.13 1979.0 0.18 1026.0 130.0 3,477
17.50 PBR1416H17.5 0.29 -0.02 0.25 3018.0 0.31 1919.0 129.0 3,449
17.50 PBR1422H17.5 0.31 -0.02 0.33 1959.0 0.39 166.0 40.0 144
17.50 PBR1429H17.5 0.42 -0.17 0.32 2363.0 0.57 1757.0 11.0 48
18.00 PBR1401H18 0.05 0.03 0.04 627.0 0.02 154.0 80.0 347
18.00 PBR1408H18 0.22 0.15 0.01 4657.0 0.16 3933.0 19.0 885
18.00 PBR1416H18 0.18 -0.01 0.15 1010.0 0.20 2242.0 67.0 6,253
18.00 PBR1422H18 0.40 0.18 0.21 1065.0 0.27 355.0 15.0 110
18.00 PBR1429H18 0.31 0.00 0.25 2175.0 0.44 4072.0 37.0 1,672
18.50 PBR1401H18.5 0.12 0.04 0.01 5323.0 0.04 4237.0 1.0 1
18.50 PBR1408H18.5 0.12 -0.07 0.08 440.0 0.18 2749.0 191.0 219
18.50 PBR1416H18.5 0.14 0.00 0.07 2288.0 0.14 1960.0 70.0 7,013
18.50 PBR1422H18.5 0.31 0.16 0.10 3191.0 0.18 288.0 14.0 241
18.50 PBR1429H18.5 0.42 0.21 0.16 2195.0 0.35 2757.0 45.0 215
19.00 PBR1401H19 0.05 0.00 0.02 1491.0 0.04 4032.0 0.0 0
19.00 PBR1408H19 0.22 0.05 0.07 2441.0 0.15 3339.0 35.0 35
19.00 PBR1416H19 0.07 0.00 0.03 1922.0 0.09 1600.0 1572.0 2,507
19.00 PBR1422H19 0.30 0.25 0.05 1508.0 0.25 2229.0 1.0 22
19.00 PBR1429H19 0.25 0.00 0.06 2307.0 0.25 2340.0 45.0 75
19.50 PBR1401H19.5 0.04 0.00 0.01 1341.0 0.03 4013.0 0.0 0
19.50 PBR1408H19.5 0.14 0.00 0.04 1144.0 0.13 1908.0 0.0 0
19.50 PBR1416H19.5 0.15 0.07 0.04 1615.0 0.08 1509.0 5.0 5
19.50 PBR1422H19.5 0.24 0.00 0.04 1112.0 0.24 1704.0 0.0 0
19.50 PBR1429H19.5 0.05 0.00 0.01 1907.0 0.25 1580.0 0.0 0
20.00 PBR1401H20 0.03 0.00 0.01 10.0 0.03 4013.0 0.0 0
20.00 PBR1408H20 0.11 0.00 0.01 919.0 0.09 862.0 0.0 0
20.00 PBR1416H20 0.17 0.16 0.01 151.0 0.13 2637.0 114.0 806
20.00 PBR1422H20 0.24 0.00 0.03 1629.0 0.24 1654.0 0.0 0
20.00 PBR1429H20 0.25 0.00 0.03 972.0 0.22 1543.0 0.0 0
20.50 PBR1401H20.5 0.03 0.00 0.01 247.0 0.03 4113.0 0.0 0
20.50 PBR1408H20.5 0.10 0.00 0.01 814.0 0.09 539.0 0.0 0
20.50 PBR1416H20.5 0.10 0.00 0.01 235.0 0.05 1288.0 10.0 10
20.50 PBR1422H20.5 0.23 0.00 0.03 648.0 0.20 805.0 0.0 0
20.50 PBR1429H20.5 0.24 0.00 0.02 735.0 0.24 1506.0 0.0 0
21.00 PBR1401H21 0.03 0.00 0.00 0.0 0.02 3911.0 0.0 0
21.00 PBR1408H21 0.07 0.00 0.00 0.0 0.06 333.0 0.0 0
21.00 PBR1416H21 0.07 0.03 0.01 711.0 0.11 1805.0 15.0 15
21.00 PBR1422H21 0.21 0.00 0.03 604.0 0.18 825.0 0.0 0
21.00 PBR1429H21 0.23 0.00 0.02 634.0 0.21 1446.0 0.0 0
21.50 PBR1401H21.5 0.02 0.00 0.01 33.0 0.02 3911.0 0.0 0
21.50 PBR1408H21.5 0.07 0.00 0.00 0.0 0.05 166.0 0.0 0
21.50 PBR1416H21.5 0.09 0.00 0.01 100.0 0.04 268.0 0.0 0
21.50 PBR1422H21.5 0.18 0.00 0.01 595.0 0.16 792.0 0.0 0
21.50 PBR1429H21.5 0.21 0.00 0.03 584.0 0.19 1165.0 0.0 0
22.00 PBR1401H22 0.03 0.00 0.00 0.0 0.02 1.0 0.0 0
22.00 PBR1408H22 0.04 0.00 0.00 0.0 0.05 166.0 0.0 0
22.00 PBR1416H22 0.03 0.00 0.01 20.0 0.07 980.0 1.0 1
22.00 PBR1422H22 0.14 0.00 0.01 527.0 0.13 486.0 0.0 0
22.00 PBR1429H22 0.17 0.00 0.02 583.0 0.16 1195.0 0.0 0
22.50 PBR1401H22.5 0.03 0.00 0.00 0.0 0.02 3911.0 0.0 0
22.50 PBR1408H22.5 0.04 0.00 0.00 0.0 0.03 136.0 0.0 0
22.50 PBR1422H22.5 0.14 0.00 0.00 0.0 0.12 449.0 0.0 0
22.50 PBR1429H22.5 0.15 0.00 0.01 579.0 0.13 926.0 0.0 0
23.00 PBR1401H23 0.02 0.00 0.00 0.0 0.02 3911.0 0.0 0
23.00 PBR1408H23 0.04 0.00 0.00 0.0 0.03 136.0 0.0 0
23.00 PBR1416H23 0.03 -0.02 0.00 0.0 0.04 300.0 10.0 10
23.00 PBR1422H23 0.10 0.00 0.00 0.0 0.09 146.0 0.0 0
23.00 PBR1429H23 0.13 0.00 0.01 10.0 0.11 417.0 0.0 0
23.50 PBR1401H23.5 0.02 0.00 0.00 0.0 0.02 3881.0 0.0 0
23.50 PBR1408H23.5 0.03 0.00 0.00 0.0 0.03 136.0 0.0 0
23.50 PBR1422H23.5 0.11 0.00 0.00 0.0 0.09 146.0 0.0 0
23.50 PBR1429H23.5 0.11 0.00 0.00 0.0 0.10 333.0 0.0 0
24.00 PBR1401H24 0.02 0.00 0.00 0.0 0.02 3881.0 0.0 0
24.00 PBR1408H24 0.03 0.00 0.00 0.0 0.03 151.0 0.0 0
24.00 PBR1416H24 0.05 0.00 0.00 0.0 0.04 442.0 0.0 0
24.00 PBR1422H24 0.09 0.00 0.00 0.0 0.08 146.0 0.0 0
24.00 PBR1429H24 0.10 0.00 0.00 0.0 0.08 173.0 0.0 0
24.50 PBR1401H24.5 0.02 0.00 0.00 0.0 0.02 3881.0 0.0 0
24.50 PBR1408H24.5 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
24.50 PBR1429H24.5 0.09 0.00 0.00 0.0 0.08 164.0 0.0 0
25.00 PBR1401H25 0.02 0.00 0.00 0.0 0.02 3881.0 0.0 0
25.50 PBR1401H25.5 0.02 0.00 0.00 0.0 0.02 3921.0 0.0 0
26.00 PBR1401H26 0.02 0.00 0.00 0.0 0.02 3921.0 0.0 0

Put Options: PBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 PBR1416T5 0.03 0.00 0.00 0.0 0.03 372.0 0.0 0
7.00 PBR1401T7 0.02 0.00 0.00 0.0 0.02 3872.0 0.0 0
7.00 PBR1408T7 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
7.00 PBR1422T7 0.08 0.00 0.00 0.0 0.03 141.0 0.0 0
7.00 PBR1429T7 0.03 0.00 0.00 0.0 0.02 1.0 0.0 0
7.50 PBR1408T7.5 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
7.50 PBR1422T7.5 0.04 0.00 0.00 0.0 0.03 142.0 0.0 0
7.50 PBR1429T7.5 0.03 0.00 0.01 48.0 0.03 123.0 0.0 0
8.00 PBR1401T8 0.02 0.00 0.00 0.0 0.02 3882.0 0.0 0
8.00 PBR1408T8 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
8.00 PBR1416T8 0.02 -0.01 0.01 198.0 0.03 279.0 1.0 1
8.00 PBR1422T8 0.08 0.00 0.00 0.0 0.03 142.0 0.0 0
8.00 PBR1429T8 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
8.50 PBR1401T8.5 0.02 0.00 0.00 0.0 0.02 136.0 0.0 0
8.50 PBR1408T8.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
8.50 PBR1422T8.5 0.04 0.00 0.00 0.0 0.03 142.0 0.0 0
8.50 PBR1429T8.5 0.03 0.00 0.00 0.0 0.03 123.0 0.0 0
9.00 PBR1401T9 0.02 0.00 0.01 47.0 0.02 136.0 0.0 0
9.00 PBR1408T9 0.03 0.00 0.00 0.0 0.03 161.0 0.0 0
9.00 PBR1416T9 0.03 0.00 0.01 90.0 0.03 279.0 0.0 0
9.00 PBR1422T9 0.04 0.00 0.01 44.0 0.03 141.0 0.0 0
9.00 PBR1429T9 0.04 0.00 0.02 48.0 0.03 123.0 0.0 0
9.50 PBR1401T9.5 0.02 0.00 0.01 37.0 0.02 234.0 0.0 0
9.50 PBR1408T9.5 0.03 0.00 0.01 1.0 0.03 172.0 0.0 0
9.50 PBR1422T9.5 0.05 0.00 0.01 44.0 0.03 61.0 0.0 0
9.50 PBR1429T9.5 0.05 0.00 0.01 10.0 0.03 1.0 0.0 0
10.00 PBR1401T10 0.02 0.00 0.01 115.0 0.02 241.0 0.0 0
10.00 PBR1408T10 0.03 0.00 0.01 136.0 0.03 172.0 0.0 0
10.00 PBR1416T10 0.01 0.00 0.01 116.0 0.01 136.0 61.0 22
10.00 PBR1422T10 0.05 0.00 0.01 10.0 0.05 124.0 0.0 0
10.00 PBR1429T10 0.05 0.00 0.01 115.0 0.03 1.0 0.0 0
10.50 PBR1401T10.5 0.02 0.00 0.01 112.0 0.02 163.0 0.0 0
10.50 PBR1408T10.5 0.03 0.00 0.01 10.0 0.03 161.0 0.0 0
10.50 PBR1422T10.5 0.06 0.00 0.01 314.0 0.06 147.0 0.0 0
10.50 PBR1429T10.5 0.06 0.00 0.01 115.0 0.05 124.0 0.0 0
11.00 PBR1401T11 0.01 -0.01 0.01 196.0 0.02 1582.0 1.0 1
11.00 PBR1408T11 0.03 0.00 0.01 274.0 0.03 182.0 0.0 0
11.00 PBR1416T11 0.02 -0.01 0.01 74.0 0.03 262.0 10.0 1,001
11.00 PBR1422T11 0.08 0.00 0.01 127.0 0.08 146.0 0.0 0
11.00 PBR1429T11 0.07 0.00 0.01 121.0 0.07 142.0 0.0 0
11.50 PBR1401T11.5 0.02 0.00 0.01 45.0 0.02 3915.0 0.0 0
11.50 PBR1408T11.5 0.03 0.00 0.01 194.0 0.03 146.0 0.0 0
11.50 PBR1422T11.5 0.10 0.00 0.01 79.0 0.09 146.0 0.0 0
11.50 PBR1429T11.5 0.11 0.00 0.01 131.0 0.10 261.0 0.0 0
12.00 PBR1401T12 0.02 0.00 0.01 190.0 0.02 1581.0 0.0 0
12.00 PBR1408T12 0.03 0.00 0.01 75.0 0.03 146.0 0.0 0
12.00 PBR1416T12 0.02 -0.01 0.02 10.0 0.03 278.0 4.0 6,148
12.00 PBR1422T12 0.07 -0.02 0.01 247.0 0.08 2746.0 1.0 4
12.00 PBR1429T12 0.16 0.00 0.01 284.0 0.13 995.0 0.0 0
12.50 PBR1401T12.5 0.02 0.00 0.01 115.0 0.03 4116.0 0.0 0
12.50 PBR1408T12.5 0.05 0.00 0.01 252.0 0.05 147.0 0.0 0
12.50 PBR1416T12.5 0.09 0.00 0.00 0.0 0.02 45.0 0.0 0
12.50 PBR1422T12.5 0.19 0.04 0.02 135.0 0.15 1348.0 2.0 2
12.50 PBR1429T12.5 0.18 0.00 0.03 160.0 0.17 1231.0 0.0 0
13.00 PBR1401T13 0.17 0.14 0.01 121.0 0.03 161.0 70.0 70
13.00 PBR1408T13 0.08 0.00 0.01 10.0 0.02 1.0 0.0 0
13.00 PBR1416T13 0.01 0.00 0.01 4.0 0.04 737.0 4.0 2,062
13.00 PBR1422T13 0.19 0.03 0.01 709.0 0.16 3849.0 86.0 78
13.00 PBR1429T13 0.20 0.00 0.02 488.0 0.20 1416.0 0.0 0
13.50 PBR1401T13.5 0.29 0.26 0.01 119.0 0.03 471.0 4.0 59
13.50 PBR1408T13.5 0.33 0.24 0.01 317.0 0.08 312.0 40.0 40
13.50 PBR1416T13.5 0.04 0.00 0.00 0.0 0.13 1761.0 0.0 0
13.50 PBR1422T13.5 0.26 0.05 0.02 441.0 0.21 1685.0 14.0 23
13.50 PBR1429T13.5 0.18 -0.06 0.08 134.0 0.24 2336.0 152.0 153
14.00 PBR1401T14 0.02 -0.02 0.01 148.0 0.03 293.0 9.0 114
14.00 PBR1408T14 0.04 -0.08 0.03 192.0 0.10 5007.0 3.0 42
14.00 PBR1416T14 0.04 -0.02 0.02 384.0 0.16 2789.0 51.0 2,546
14.00 PBR1422T14 0.22 0.21 0.01 963.0 0.25 2095.0 1.0 71
14.00 PBR1429T14 0.13 0.08 0.03 3148.0 0.25 2754.0 1.0 74
14.50 PBR1401T14.5 0.17 0.10 0.02 497.0 0.02 161.0 1.0 103
14.50 PBR1408T14.5 0.34 0.20 0.01 41.0 0.14 4376.0 17.0 70
14.50 PBR1416T14.5 0.09 -0.06 0.07 950.0 0.20 2006.0 7.0 7
14.50 PBR1422T14.5 0.91 0.66 0.03 1787.0 0.25 1072.0 4.0 4
14.50 PBR1429T14.5 0.20 0.13 0.10 3571.0 0.28 3511.0 3.0 516
15.00 PBR1401T15 0.05 0.02 0.05 93.0 0.03 322.0 10.0 92
15.00 PBR1408T15 0.30 0.16 0.01 2603.0 0.19 3031.0 25.0 61
15.00 PBR1416T15 0.14 0.02 0.10 1836.0 0.16 2165.0 10.0 3,901
15.00 PBR1422T15 0.19 0.00 0.16 3401.0 0.23 453.0 200.0 132
15.00 PBR1429T15 0.26 0.07 0.18 4335.0 0.37 3591.0 26.0 180
15.50 PBR1401T15.5 0.06 0.05 0.01 475.0 0.04 303.0 30.0 817
15.50 PBR1408T15.5 0.10 -0.02 0.08 50.0 0.12 48.0 40.0 52
15.50 PBR1416T15.5 0.22 0.00 0.19 2772.0 0.23 293.0 46.0 1,319
15.50 PBR1422T15.5 0.26 -0.01 0.27 2168.0 0.34 266.0 200.0 237
15.50 PBR1429T15.5 0.40 0.00 0.34 3082.0 0.43 346.0 10.0 23
16.00 PBR1401T16 0.07 -0.01 0.08 95.0 0.10 431.0 573.0 1,521
16.00 PBR1408T16 0.26 0.04 0.20 2111.0 0.25 122.0 170.0 147
16.00 PBR1416T16 0.39 0.07 0.31 2610.0 0.37 237.0 131.0 8,098
16.00 PBR1422T16 0.41 -0.07 0.44 1044.0 0.51 719.0 57.0 73
16.00 PBR1429T16 0.51 -0.04 0.50 3781.0 0.62 1169.0 3.0 253
16.50 PBR1401T16.5 0.27 0.05 0.21 3674.0 0.27 39.0 192.0 1,809
16.50 PBR1408T16.5 0.41 0.00 0.38 4281.0 0.48 2355.0 362.0 1,988
16.50 PBR1416T16.5 0.60 -0.02 0.50 4913.0 0.58 213.0 45.0 1,624
16.50 PBR1422T16.5 0.63 0.02 0.63 3874.0 0.72 351.0 11.0 101
16.50 PBR1429T16.5 0.80 0.00 0.70 3219.0 0.83 376.0 1.0 31
17.00 PBR1401T17 0.52 0.00 0.53 88.0 0.59 1551.0 2.0 1,377
17.00 PBR1408T17 0.80 0.09 0.66 2445.0 0.75 965.0 30.0 490
17.00 PBR1416T17 0.83 0.00 0.80 2458.0 0.86 95.0 121.0 3,629
17.00 PBR1422T17 1.00 0.00 0.88 3843.0 0.99 218.0 20.0 233
17.00 PBR1429T17 0.93 -0.04 0.96 2908.0 1.10 233.0 10.0 136
17.50 PBR1401T17.5 0.60 -0.21 0.84 5642.0 1.10 3633.0 13.0 273
17.50 PBR1408T17.5 0.77 -0.20 1.00 3979.0 1.13 330.0 26.0 946
17.50 PBR1416T17.5 1.15 0.00 1.13 807.0 1.22 88.0 2.0 325
17.50 PBR1422T17.5 1.04 -0.16 1.18 2997.0 1.40 2992.0 50.0 61
17.50 PBR1429T17.5 1.05 -0.21 1.23 1684.0 1.55 1900.0 5.0 5
18.00 PBR1401T18 1.57 0.32 1.31 2554.0 1.57 3018.0 10.0 82
18.00 PBR1408T18 1.22 -0.14 1.36 3803.0 1.66 2522.0 2.0 3
18.00 PBR1416T18 1.20 -0.31 1.53 1735.0 1.62 829.0 5.0 393
18.00 PBR1422T18 1.36 -0.27 1.56 130.0 2.30 2773.0 51.0 51
18.00 PBR1429T18 1.62 0.01 1.55 1938.0 1.93 1348.0 10.0 10
18.50 PBR1401T18.5 1.29 -0.47 1.80 4702.0 2.07 5186.0 70.0 142
18.50 PBR1408T18.5 1.62 -0.16 1.83 1247.0 2.11 994.0 1.0 1
18.50 PBR1416T18.5 1.67 -0.20 1.90 4006.0 2.06 182.0 35.0 40
18.50 PBR1422T18.5 2.74 0.78 1.97 3535.0 2.28 3125.0 30.0 111
18.50 PBR1429T18.5 1.85 0.00 1.93 1894.0 2.61 1998.0 0.0 0
19.00 PBR1401T19 2.13 0.00 2.21 1081.0 2.84 820.0 0.0 0
19.00 PBR1408T19 2.14 0.00 2.22 410.0 2.66 366.0 0.0 0
19.00 PBR1416T19 2.06 -0.12 2.25 1502.0 2.66 1687.0 4.0 121
19.00 PBR1422T19 2.12 0.00 1.98 1749.0 2.78 1626.0 0.0 0
19.00 PBR1429T19 2.19 0.00 2.34 2772.0 2.82 1745.0 0.0 0
19.50 PBR1401T19.5 2.63 0.00 2.61 708.0 3.25 433.0 0.0 0
19.50 PBR1408T19.5 2.63 0.00 2.71 412.0 3.15 366.0 0.0 0
19.50 PBR1416T19.5 2.51 -0.14 2.73 1227.0 3.15 1560.0 19.0 107
19.50 PBR1422T19.5 2.57 0.00 2.37 624.0 3.75 569.0 0.0 0
19.50 PBR1429T19.5 2.60 0.00 2.79 1638.0 3.35 1614.0 0.0 0
20.00 PBR1401T20 3.15 0.00 3.10 231.0 3.75 255.0 0.0 0
20.00 PBR1408T20 3.15 0.00 3.20 621.0 3.65 651.0 0.0 0
20.00 PBR1416T20 2.50 -0.65 3.20 1016.0 3.65 1021.0 5.0 46
20.00 PBR1422T20 3.05 0.00 2.83 324.0 3.80 660.0 0.0 0
20.00 PBR1429T20 3.05 0.00 3.20 697.0 3.80 508.0 0.0 0
20.50 PBR1401T20.5 3.65 0.00 3.60 323.0 4.20 345.0 0.0 0
20.50 PBR1408T20.5 3.65 0.00 3.70 648.0 4.15 684.0 0.0 0
20.50 PBR1416T20.5 3.65 0.00 3.70 776.0 4.15 661.0 0.0 0
20.50 PBR1422T20.5 3.50 0.00 3.25 252.0 4.70 269.0 0.0 0
20.50 PBR1429T20.5 3.55 0.00 3.70 568.0 4.30 465.0 0.0 0
21.00 PBR1401T21 4.15 0.00 4.10 323.0 4.70 345.0 0.0 0
21.00 PBR1408T21 4.15 0.00 4.20 198.0 4.65 211.0 0.0 0
21.00 PBR1416T21 4.15 0.00 4.20 776.0 4.65 661.0 0.0 0
21.00 PBR1422T21 4.00 0.00 3.75 236.0 5.15 256.0 0.0 0
21.00 PBR1429T21 4.00 0.00 4.15 263.0 5.10 296.0 0.0 0
21.50 PBR1401T21.5 4.65 0.00 4.60 526.0 5.20 149.0 0.0 0
21.50 PBR1408T21.5 4.65 0.00 4.70 275.0 5.15 277.0 0.0 0
21.50 PBR1416T21.5 4.65 0.00 4.70 999.0 5.15 751.0 0.0 0
21.50 PBR1422T21.5 4.45 0.00 4.25 324.0 5.40 502.0 0.0 0
21.50 PBR1429T21.5 4.50 0.00 4.65 261.0 5.65 310.0 0.0 0
22.00 PBR1401T22 5.10 0.00 5.10 424.0 5.70 198.0 0.0 0
22.00 PBR1408T22 5.10 0.00 5.10 190.0 5.70 285.0 0.0 0
22.00 PBR1416T22 5.10 0.00 5.10 1019.0 5.70 794.0 0.0 0
22.00 PBR1422T22 4.95 0.00 4.80 252.0 6.15 285.0 0.0 0
22.00 PBR1429T22 4.95 0.00 5.15 239.0 6.15 288.0 0.0 0
22.50 PBR1401T22.5 5.55 0.00 5.50 427.0 6.30 206.0 0.0 0
22.50 PBR1408T22.5 5.55 0.00 5.50 194.0 6.30 291.0 0.0 0
22.50 PBR1422T22.5 5.40 0.00 5.30 378.0 6.60 373.0 0.0 0
22.50 PBR1429T22.5 5.40 0.00 5.65 291.0 6.65 322.0 0.0 0
23.00 PBR1401T23 6.05 0.00 6.00 427.0 6.80 206.0 0.0 0
23.00 PBR1408T23 6.05 0.00 6.00 194.0 6.80 301.0 0.0 0
23.00 PBR1416T23 6.05 0.00 6.00 305.0 6.80 511.0 0.0 0
23.00 PBR1422T23 5.90 0.00 5.80 111.0 7.10 204.0 0.0 0
23.00 PBR1429T23 5.90 0.00 6.15 218.0 7.10 320.0 0.0 0
23.50 PBR1401T23.5 6.55 0.00 6.50 273.0 7.35 292.0 0.0 0
23.50 PBR1408T23.5 6.55 0.00 6.50 164.0 7.30 271.0 0.0 0
23.50 PBR1422T23.5 6.40 0.00 6.35 25.0 7.55 25.0 0.0 0
23.50 PBR1429T23.5 6.40 0.00 6.60 276.0 7.60 322.0 0.0 0
24.00 PBR1401T24 7.05 0.00 7.00 268.0 7.85 153.0 0.0 0
24.00 PBR1408T24 7.05 0.00 6.95 163.0 7.80 283.0 0.0 0
24.00 PBR1416T24 7.05 0.00 7.00 636.0 7.85 594.0 0.0 0
24.00 PBR1422T24 6.90 0.00 6.95 215.0 8.05 186.0 0.0 0
24.00 PBR1429T24 6.90 0.00 6.95 147.0 8.05 260.0 0.0 0
24.50 PBR1401T24.5 7.55 0.00 7.50 268.0 8.35 153.0 0.0 0
24.50 PBR1408T24.5 7.55 0.00 7.50 140.0 8.30 258.0 0.0 0
24.50 PBR1429T24.5 7.40 0.00 7.30 101.0 8.60 187.0 0.0 0
25.00 PBR1401T25 8.05 0.00 8.00 101.0 8.85 153.0 0.0 0
25.50 PBR1401T25.5 8.55 0.00 8.50 285.0 9.30 283.0 0.0 0
26.00 PBR1401T26 9.05 0.00 9.15 288.0 9.65 288.0 0.0 0
Trading Center