Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs $16.78

down -0.31


19/9/2014 04:00 PM  |  NYSE : PBR  
Industries : Energy / Oil & Gas Drilling & Exploration
Last Trade: 16.78
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.31 (-1.81 %)
Prev Close: 17.09
Open: 17.08
Bid: 16.68
Ask: 16.87
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 14%
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 PBR1426I8 8.90 0.00 8.35 25.0 9.20 10.0 0.0 0
9.00 PBR1426I9 7.80 0.00 7.40 61.0 8.05 21.0 0.0 0
9.50 PBR1426I9.5 7.30 0.00 7.00 96.0 7.55 42.0 0.0 0
10.00 PBR1426I10 6.85 0.00 6.45 21.0 7.05 22.0 0.0 0
10.50 PBR1426I10.5 6.35 0.00 6.00 11.0 6.55 22.0 0.0 0
11.00 PBR1426I11 5.90 0.00 5.45 11.0 6.05 22.0 0.0 0
11.50 PBR1426I11.5 5.40 0.00 5.00 11.0 5.50 11.0 0.0 0
12.00 PBR1426I12 4.95 0.00 4.50 52.0 5.05 34.0 0.0 0
12.50 PBR1426I12.5 4.45 0.00 4.00 52.0 4.55 34.0 0.0 0
13.00 PBR1426I13 6.15 2.20 3.50 814.0 4.00 109.0 39.0 39
13.50 PBR1426I13.5 3.45 0.00 3.00 852.0 3.55 120.0 0.0 0
14.00 PBR1426I14 3.00 0.00 2.52 733.0 3.05 120.0 0.0 0
14.50 PBR1426I14.5 2.51 0.00 2.05 869.0 2.56 403.0 0.0 0
15.00 PBR1426I15 2.31 0.25 1.61 888.0 2.08 722.0 65.0 42
15.50 PBR1426I15.5 1.45 -0.19 1.40 93.0 1.58 1112.0 15.0 54
16.00 PBR1426I16 1.05 -0.55 1.05 191.0 1.12 165.0 5.0 243
16.50 PBR1426I16.5 0.73 -0.51 0.69 1396.0 0.79 605.0 113.0 295
17.00 PBR1426I17 0.49 -0.22 0.47 39.0 0.50 10.0 817.0 1,067
17.50 PBR1426I17.5 0.31 -0.27 0.26 1503.0 0.32 507.0 110.0 524
18.00 PBR1426I18 0.16 -0.14 0.15 123.0 0.18 8.0 206.0 1,801
18.50 PBR1426I18.5 0.13 -0.04 0.07 756.0 0.11 302.0 465.0 2,171
19.00 PBR1426I19 0.06 -0.12 0.04 125.0 0.07 840.0 33.0 1,443
19.50 PBR1426I19.5 0.08 0.00 0.06 350.0 0.05 318.0 5.0 269
20.00 PBR1426I20 0.02 0.01 0.01 720.0 0.05 978.0 3.0 394
20.50 PBR1426I20.5 0.02 -0.01 0.02 8.0 0.11 2073.0 10.0 458
21.00 PBR1426I21 0.03 -0.11 0.01 489.0 0.08 724.0 24.0 924
21.50 PBR1426I21.5 0.06 -0.09 0.03 936.0 0.15 1605.0 92.0 536
22.00 PBR1426I22 0.14 0.04 0.05 857.0 0.10 1424.0 2.0 500
22.50 PBR1426I22.5 0.15 0.06 0.03 923.0 0.05 359.0 3.0 3
23.00 PBR1426I23 0.01 -0.03 0.02 880.0 0.03 128.0 3.0 5
23.50 PBR1426I23.5 0.05 0.00 0.01 890.0 0.03 138.0 0.0 0
24.00 PBR1426I24 0.03 0.00 0.02 137.0 0.03 105.0 12.0 15
24.50 PBR1426I24.5 0.03 0.00 0.05 980.0 0.03 113.0 0.0 0
25.00 PBR1426I25 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
25.50 PBR1426I25.5 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
26.00 PBR1426I26 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0

Put Options: PBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 PBR1426U8 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
9.00 PBR1426U9 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
9.50 PBR1426U9.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
10.00 PBR1426U10 0.02 0.00 0.00 0.0 0.03 128.0 0.0 0
10.50 PBR1426U10.5 0.02 -0.01 0.00 0.0 0.03 127.0 1.0 1
11.00 PBR1426U11 0.03 0.00 0.00 0.0 0.02 109.0 0.0 0
11.50 PBR1426U11.5 0.03 0.00 0.01 275.0 0.03 123.0 0.0 0
12.00 PBR1426U12 0.08 0.04 0.02 474.0 0.03 123.0 1.0 2
12.50 PBR1426U12.5 0.04 0.00 0.02 383.0 0.08 197.0 10.0 10
13.00 PBR1426U13 0.07 0.05 0.03 353.0 0.12 1043.0 1.0 3
13.50 PBR1426U13.5 0.08 -0.01 0.01 530.0 0.14 1824.0 4.0 202
14.00 PBR1426U14 0.07 0.02 0.02 2358.0 0.10 1376.0 3.0 28
14.50 PBR1426U14.5 0.06 -0.07 0.10 1453.0 0.07 817.0 10.0 502
15.00 PBR1426U15 0.06 0.01 0.05 142.0 0.09 283.0 496.0 507
15.50 PBR1426U15.5 0.16 0.05 0.11 1087.0 0.16 57.0 423.0 221
16.00 PBR1426U16 0.25 -0.01 0.24 211.0 0.28 31.0 455.0 723
16.50 PBR1426U16.5 0.45 0.13 0.42 248.0 0.47 111.0 189.0 409
17.00 PBR1426U17 0.67 0.04 0.64 1055.0 0.73 361.0 601.0 767
17.50 PBR1426U17.5 0.94 0.10 0.91 1751.0 1.04 177.0 22.0 545
18.00 PBR1426U18 1.32 0.26 1.34 193.0 1.43 174.0 43.0 256
18.50 PBR1426U18.5 1.75 0.56 1.68 951.0 1.86 247.0 16.0 87
19.00 PBR1426U19 2.04 0.00 2.12 2380.0 2.34 96.0 3.0 225
19.50 PBR1426U19.5 2.64 0.67 2.65 2458.0 2.79 74.0 60.0 578
20.00 PBR1426U20 3.23 0.82 3.00 3043.0 3.30 293.0 59.0 288
20.50 PBR1426U20.5 3.73 0.87 3.50 1915.0 3.80 239.0 31.0 176
21.00 PBR1426U21 2.20 -1.10 3.85 1966.0 4.35 871.0 6.0 198
21.50 PBR1426U21.5 1.77 -2.03 4.35 844.0 4.85 321.0 10.0 10
22.00 PBR1426U22 4.90 0.60 4.80 195.0 5.35 373.0 1.0 11
22.50 PBR1426U22.5 2.48 -2.32 5.30 73.0 6.00 103.0 20.0 20
23.00 PBR1426U23 5.30 0.00 5.80 293.0 6.50 194.0 0.0 0
23.50 PBR1426U23.5 5.80 0.00 6.30 105.0 7.00 104.0 0.0 0
24.00 PBR1426U24 6.35 0.00 6.85 162.0 7.35 384.0 0.0 0
24.50 PBR1426U24.5 6.85 0.00 7.35 135.0 7.85 177.0 0.0 0
25.00 PBR1426U25 7.35 0.00 7.85 134.0 8.35 178.0 0.0 0
25.50 PBR1426U25.5 7.90 0.00 8.25 44.0 8.85 24.0 0.0 0
26.00 PBR1426U26 8.35 0.00 8.80 44.0 9.35 168.0 0.0 0
Trading Center