$10.62 +0.23 (2.20%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 26, 2014 | 01:25 PM
Last Trade: 10.62
Trade Time: Nov 26 01:25 PM Eastern Daylight Time
Change: +0.23 (2.20%)
Prev Close: 10.39
Open: 10.74
Bid: 10.60
Ask: 10.61
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PBR1428K2.5 7.75 0.00 7.70 900.0 8.45 745.0 0.0 0
3.00 PBR1428K3 7.25 0.00 7.20 975.0 8.20 928.0 0.0 0
3.50 PBR1428K3.5 6.80 0.00 6.95 510.0 7.45 501.0 0.0 0
4.00 PBR1428K4 6.30 0.00 6.45 664.0 7.00 500.0 0.0 0
4.50 PBR1428K4.5 5.80 0.00 5.95 664.0 6.45 500.0 0.0 0
5.00 PBR1428K5 5.30 0.00 5.45 174.0 6.05 520.0 0.0 0
5.50 PBR1428K5.5 4.75 0.00 4.95 511.0 5.60 650.0 0.0 0
6.00 PBR1428K6 4.25 0.00 4.45 664.0 5.00 500.0 0.0 0
6.50 PBR1428K6.5 3.75 0.00 3.95 511.0 4.60 650.0 0.0 0
7.00 PBR1428K7 3.30 0.00 3.45 664.0 4.00 500.0 0.0 0
7.50 PBR1428K7.5 2.83 0.00 3.00 576.0 3.40 910.0 0.0 0
8.00 PBR1428K8 2.33 0.00 2.51 1298.0 2.96 1286.0 0.0 0
8.50 PBR1428K8.5 2.55 0.00 2.02 1362.0 2.41 1329.0 3.0 95
9.00 PBR1428K9 1.70 -0.02 1.55 4414.0 1.90 4752.0 100.0 1,562
9.50 PBR1428K9.5 1.30 0.18 1.07 4139.0 1.40 3964.0 152.0 2,204
10.00 PBR1428K10 0.75 0.24 0.59 2630.0 0.87 4335.0 296.0 5,264
10.50 PBR1428K10.5 0.28 0.06 0.23 708.0 0.29 343.0 1310.0 6,589
11.00 PBR1428K11 0.07 -0.02 0.05 861.0 0.09 131.0 2437.0 5,670
11.50 PBR1428K11.5 0.03 0.00 0.02 1.0 0.03 194.0 127.0 7,556
12.00 PBR1428K12 0.02 0.00 0.01 3.0 0.02 233.0 1.0 3,748
12.50 PBR1428K12.5 0.02 0.00 0.01 135.0 0.02 635.0 395.0 491
13.00 PBR1428K13 0.02 0.00 0.01 32.0 0.01 177.0 25.0 296
13.50 PBR1428K13.5 0.01 0.00 0.01 404.0 0.01 137.0 1.0 22
14.00 PBR1428K14 0.01 0.00 0.01 2.0 0.01 129.0 3.0 1,044
14.50 PBR1428K14.5 0.01 0.00 0.01 5.0 0.01 129.0 5.0 58
15.00 PBR1428K15 0.01 0.00 0.01 5.0 0.01 287.0 10.0 953
15.50 PBR1428K15.5 0.01 0.00 0.01 5.0 0.01 131.0 5.0 438
16.00 PBR1428K16 0.01 0.00 0.01 88.0 0.01 413.0 100.0 1,923
16.50 PBR1428K16.5 0.01 0.00 0.01 5.0 0.02 667.0 5.0 79
17.00 PBR1428K17 0.01 -0.01 0.01 5.0 0.03 510.0 5.0 377
17.50 PBR1428K17.5 0.01 -0.01 0.01 35.0 0.03 436.0 35.0 87
18.00 PBR1428K18 0.01 -0.01 0.01 5.0 0.03 528.0 5.0 841
18.50 PBR1428K18.5 0.03 0.01 0.03 5.0 0.03 472.0 5.0 17
19.00 PBR1428K19 0.01 -0.01 0.14 1.0 0.03 479.0 1.0 68
19.50 PBR1428K19.5 0.01 0.00 0.25 238.0 0.03 425.0 0.0 0
20.00 PBR1428K20 0.01 0.00 0.14 102.0 0.02 667.0 0.0 0
20.50 PBR1428K20.5 0.10 0.09 0.10 10.0 0.03 479.0 10.0 10
21.00 PBR1428K21 0.15 0.13 0.05 50.0 0.02 667.0 38.0 84
21.50 PBR1428K21.5 0.03 0.00 0.01 246.0 0.03 425.0 0.0 0
22.00 PBR1428K22 0.90 0.87 0.08 98.0 0.03 479.0 10.0 10
22.50 PBR1428K22.5 0.03 0.00 0.08 75.0 0.03 479.0 2.0 15
23.00 PBR1428K23 0.03 0.00 0.01 175.0 0.03 425.0 0.0 0
23.50 PBR1428K23.5 0.03 0.00 0.03 75.0 0.03 479.0 2.0 2
24.00 PBR1428K24 0.03 0.00 0.03 3.0 0.03 425.0 0.0 0
24.50 PBR1428K24.5 0.03 0.00 0.01 300.0 0.03 425.0 0.0 0
25.00 PBR1428K25 0.35 0.32 0.04 81.0 0.03 479.0 3.0 3
25.50 PBR1428K25.5 0.03 0.00 0.01 150.0 0.03 425.0 0.0 0

Put Options: PBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PBR1428W2.5 0.03 0.00 0.00 0.0 0.03 408.0 0.0 0
3.00 PBR1428W3 0.03 0.00 0.00 0.0 0.03 399.0 0.0 0
3.50 PBR1428W3.5 0.03 0.00 0.00 0.0 0.03 441.0 0.0 0
4.00 PBR1428W4 0.03 0.00 0.00 0.0 0.03 441.0 0.0 0
4.50 PBR1428W4.5 0.03 0.00 0.00 0.0 0.03 435.0 0.0 0
5.00 PBR1428W5 0.03 0.00 0.00 0.0 0.03 435.0 0.0 0
5.50 PBR1428W5.5 0.03 0.00 0.00 0.0 0.03 450.0 0.0 0
6.00 PBR1428W6 0.03 0.00 0.00 0.0 0.03 441.0 0.0 0
6.50 PBR1428W6.5 0.03 0.00 0.00 0.0 0.03 416.0 0.0 0
7.00 PBR1428W7 0.01 0.00 0.00 0.0 0.03 409.0 0.0 0
7.50 PBR1428W7.5 0.02 0.01 0.01 149.0 0.01 316.0 300.0 320
8.00 PBR1428W8 0.06 0.05 0.03 324.0 0.01 408.0 40.0 41
8.50 PBR1428W8.5 0.01 0.00 0.01 81.0 0.01 271.0 3.0 1,162
9.00 PBR1428W9 0.01 0.00 0.01 7.0 0.02 309.0 10.0 254
9.50 PBR1428W9.5 0.01 -0.01 0.01 1.0 0.02 215.0 1.0 4,718
10.00 PBR1428W10 0.03 -0.08 0.02 816.0 0.05 119.0 289.0 3,851
10.50 PBR1428W10.5 0.13 -0.18 0.13 35.0 0.16 37.0 356.0 4,952
11.00 PBR1428W11 0.33 -0.34 0.44 156.0 0.49 124.0 84.0 625
11.50 PBR1428W11.5 0.81 0.00 0.64 3160.0 0.96 4298.0 175.0 187
12.00 PBR1428W12 1.50 0.00 1.16 4272.0 1.45 3829.0 53.0 1,381
12.50 PBR1428W12.5 1.75 0.15 1.61 4510.0 1.95 3859.0 6.0 252
13.00 PBR1428W13 2.40 0.00 2.10 4490.0 2.49 4628.0 21.0 571
13.50 PBR1428W13.5 4.46 1.54 2.60 712.0 2.99 356.0 4.0 69
14.00 PBR1428W14 3.54 0.00 3.10 334.0 3.50 227.0 1.0 51
14.50 PBR1428W14.5 3.00 -0.90 3.45 650.0 4.05 511.0 40.0 37
15.00 PBR1428W15 4.55 0.00 4.00 318.0 4.50 355.0 1.0 83
15.50 PBR1428W15.5 4.77 -0.13 4.60 3637.0 5.00 4132.0 23.0 124
16.00 PBR1428W16 5.06 -0.34 5.05 3622.0 5.55 3748.0 27.0 275
16.50 PBR1428W16.5 4.70 -1.20 5.45 3719.0 6.05 3689.0 2.0 169
17.00 PBR1428W17 6.09 -0.31 6.05 500.0 6.60 664.0 2.0 2
17.50 PBR1428W17.5 6.90 0.00 6.50 500.0 7.05 664.0 0.0 0
18.00 PBR1428W18 7.53 0.00 7.00 653.0 7.55 650.0 4.0 4
18.50 PBR1428W18.5 7.35 0.00 7.25 334.0 8.30 174.0 0.0 0
19.00 PBR1428W19 9.00 1.10 7.75 650.0 8.85 500.0 1.0 1
19.50 PBR1428W19.5 8.30 0.00 8.25 650.0 9.35 500.0 0.0 0
20.00 PBR1428W20 8.85 0.00 8.75 650.0 9.85 500.0 0.0 0
20.50 PBR1428W20.5 9.35 0.00 9.25 650.0 10.35 500.0 0.0 0
21.00 PBR1428W21 9.85 0.00 9.75 650.0 10.85 500.0 0.0 0
21.50 PBR1428W21.5 10.35 0.00 10.15 1.0 11.35 11.0 0.0 0
22.00 PBR1428W22 10.85 0.00 10.65 1.0 11.85 11.0 0.0 0
22.50 PBR1428W22.5 11.40 0.00 11.15 1.0 12.35 11.0 0.0 0
23.00 PBR1428W23 11.90 0.00 11.65 1.0 12.85 11.0 0.0 0
23.50 PBR1428W23.5 12.35 0.00 11.90 1.0 13.45 500.0 0.0 0
24.00 PBR1428W24 12.85 0.00 12.40 1.0 13.95 500.0 0.0 0
24.50 PBR1428W24.5 13.35 0.00 12.90 1.0 14.45 500.0 0.0 0
25.00 PBR1428W25 13.85 0.00 13.40 1.0 14.95 500.0 0.0 0
25.50 PBR1428W25.5 14.35 0.00 13.90 1.0 15.45 500.0 0.0 0