$10.60 +0.21 (2.02%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 10.60
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.21 (2.02%)
Prev Close: 10.39
Open: 10.74
Bid: 10.61
Ask: 10.64
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 7.70 877.0 8.45 787.0 0.0 0
3.00 PBR1428K3 7.25 0.00 7.20 877.0 8.20 1008.0 0.0 0
3.50 PBR1428K3.5 6.80 0.00 6.95 500.0 7.30 500.0 0.0 0
4.00 PBR1428K4 6.30 0.00 6.40 650.0 6.80 500.0 0.0 0
4.50 PBR1428K4.5 5.80 0.00 5.90 650.0 6.30 500.0 0.0 0
5.00 PBR1428K5 5.30 0.00 5.40 650.0 5.90 650.0 0.0 0
5.50 PBR1428K5.5 4.75 0.00 4.90 650.0 5.40 650.0 0.0 0
6.00 PBR1428K6 4.25 0.00 4.40 650.0 4.80 500.0 0.0 0
6.50 PBR1428K6.5 3.75 0.00 3.95 311.0 4.25 311.0 0.0 0
7.00 PBR1428K7 3.30 0.00 3.45 311.0 3.75 311.0 0.0 0
7.50 PBR1428K7.5 2.83 0.00 3.00 521.0 3.25 802.0 0.0 0
8.00 PBR1428K8 2.33 0.00 2.51 969.0 2.70 2037.0 0.0 0
8.50 PBR1428K8.5 2.55 0.00 2.02 983.0 2.18 981.0 3.0 95
9.00 PBR1428K9 1.55 -0.17 1.55 2417.0 1.70 4336.0 105.0 1,562
9.50 PBR1428K9.5 1.10 -0.02 1.08 349.0 1.15 799.0 177.0 2,204
10.00 PBR1428K10 0.66 0.15 0.57 3221.0 0.68 620.0 324.0 5,264
10.50 PBR1428K10.5 0.21 -0.01 0.21 289.0 0.26 82.0 1415.0 6,589
11.00 PBR1428K11 0.07 -0.02 0.05 269.0 0.08 93.0 3266.0 5,670
11.50 PBR1428K11.5 0.03 0.00 0.02 25.0 0.03 116.0 327.0 7,556
12.00 PBR1428K12 0.02 0.00 0.01 3.0 0.02 294.0 1.0 3,748
12.50 PBR1428K12.5 0.02 0.00 0.01 135.0 0.02 719.0 395.0 491
13.00 PBR1428K13 0.02 0.00 0.01 32.0 0.01 205.0 25.0 296
13.50 PBR1428K13.5 0.01 0.00 0.01 404.0 0.01 169.0 1.0 22
14.00 PBR1428K14 0.01 0.00 0.01 2.0 0.01 254.0 3.0 1,044
14.50 PBR1428K14.5 0.01 0.00 0.01 5.0 0.01 170.0 5.0 58
15.00 PBR1428K15 0.01 0.00 0.01 5.0 0.01 242.0 10.0 953
15.50 PBR1428K15.5 0.01 0.00 0.01 5.0 0.01 170.0 5.0 438
16.00 PBR1428K16 0.01 0.00 0.01 88.0 0.01 281.0 100.0 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 0.03 911.0 5.0 377
17.50 PBR1428K17.5 0.01 -0.01 0.01 35.0 0.03 912.0 35.0 87
18.00 PBR1428K18 0.01 -0.01 0.01 5.0 0.03 911.0 5.0 841
18.50 PBR1428K18.5 0.03 0.01 0.03 5.0 0.03 283.0 5.0 17
19.00 PBR1428K19 0.01 -0.01 0.14 1.0 0.03 283.0 1.0 68
19.50 PBR1428K19.5 0.01 0.00 0.25 238.0 0.03 283.0 0.0 0
20.00 PBR1428K20 0.01 0.00 0.14 102.0 0.02 507.0 0.0 0
20.50 PBR1428K20.5 0.10 0.09 0.10 10.0 0.03 283.0 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 0.03 873.0 0.0 0
22.00 PBR1428K22 0.90 0.87 0.08 98.0 0.03 873.0 10.0 10
22.50 PBR1428K22.5 0.03 0.00 0.08 75.0 0.03 911.0 2.0 15
23.00 PBR1428K23 0.03 0.00 0.01 175.0 0.03 911.0 0.0 0
23.50 PBR1428K23.5 0.03 0.00 0.03 75.0 0.03 283.0 2.0 2
24.00 PBR1428K24 0.03 0.00 0.03 3.0 0.03 283.0 0.0 0
24.50 PBR1428K24.5 0.03 0.00 0.01 300.0 0.03 283.0 0.0 0
25.00 PBR1428K25 0.35 0.32 0.04 81.0 0.03 502.0 3.0 3
25.50 PBR1428K25.5 0.03 0.00 0.01 150.0 0.03 911.0 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 0.03 404.0 0.0 0
3.00 PBR1428W3 0.03 0.00 0.00 0.0 0.03 404.0 0.0 0
3.50 PBR1428W3.5 0.03 0.00 0.00 0.0 0.03 464.0 0.0 0
4.00 PBR1428W4 0.03 0.00 0.00 0.0 0.03 283.0 0.0 0
4.50 PBR1428W4.5 0.03 0.00 0.00 0.0 0.03 283.0 0.0 0
5.00 PBR1428W5 0.03 0.00 0.00 0.0 0.03 271.0 0.0 0
5.50 PBR1428W5.5 0.03 0.00 0.00 0.0 0.03 271.0 0.0 0
6.00 PBR1428W6 0.03 0.00 0.00 0.0 0.03 271.0 0.0 0
6.50 PBR1428W6.5 0.03 0.00 0.00 0.0 0.03 283.0 0.0 0
7.00 PBR1428W7 0.01 0.00 0.00 0.0 0.03 283.0 0.0 0
7.50 PBR1428W7.5 0.02 0.01 0.01 149.0 0.01 99.0 300.0 320
8.00 PBR1428W8 0.06 0.05 0.03 324.0 0.01 874.0 40.0 41
8.50 PBR1428W8.5 0.01 0.00 0.01 81.0 0.01 98.0 3.0 1,162
9.00 PBR1428W9 0.01 0.00 0.01 7.0 0.02 474.0 10.0 254
9.50 PBR1428W9.5 0.01 -0.01 0.01 1.0 0.02 142.0 1.0 4,718
10.00 PBR1428W10 0.04 -0.07 0.02 231.0 0.06 686.0 1974.0 3,851
10.50 PBR1428W10.5 0.13 -0.18 0.10 109.0 0.15 21.0 1298.0 4,952
11.00 PBR1428W11 0.45 -0.22 0.43 84.0 0.45 5.0 109.0 625
11.50 PBR1428W11.5 0.81 0.00 0.78 2187.0 0.98 3233.0 175.0 187
12.00 PBR1428W12 1.50 0.00 1.27 3583.0 1.47 3288.0 53.0 1,381
12.50 PBR1428W12.5 1.75 0.15 1.77 3764.0 1.97 3499.0 6.0 252
13.00 PBR1428W13 2.45 0.05 2.25 3890.0 2.48 3328.0 75.0 571
13.50 PBR1428W13.5 4.46 1.54 2.65 657.0 2.99 352.0 4.0 69
14.00 PBR1428W14 3.54 0.00 3.15 200.0 3.50 211.0 1.0 51
14.50 PBR1428W14.5 3.00 -0.90 3.65 61.0 4.05 11.0 40.0 37
15.00 PBR1428W15 4.55 0.00 4.15 200.0 4.50 211.0 1.0 83
15.50 PBR1428W15.5 4.77 -0.13 4.65 181.0 5.00 3415.0 23.0 124
16.00 PBR1428W16 5.06 -0.34 5.15 21.0 5.55 3616.0 27.0 275
16.50 PBR1428W16.5 4.70 -1.20 5.65 21.0 6.05 1874.0 2.0 169
17.00 PBR1428W17 6.09 -0.31 6.15 21.0 6.60 21.0 2.0 2
17.50 PBR1428W17.5 6.90 0.00 6.65 10.0 7.10 118.0 0.0 0
18.00 PBR1428W18 7.53 0.00 7.15 21.0 7.50 11.0 4.0 4
18.50 PBR1428W18.5 7.35 0.00 7.25 200.0 8.30 200.0 0.0 0
19.00 PBR1428W19 9.00 1.10 7.75 200.0 8.85 200.0 1.0 1
19.50 PBR1428W19.5 8.30 0.00 8.25 200.0 9.35 200.0 0.0 0
20.00 PBR1428W20 8.85 0.00 8.75 200.0 9.85 200.0 0.0 0
20.50 PBR1428W20.5 9.35 0.00 9.25 190.0 10.35 190.0 0.0 0
21.00 PBR1428W21 9.85 0.00 9.75 190.0 10.85 190.0 0.0 0
21.50 PBR1428W21.5 10.35 0.00 10.15 190.0 11.40 190.0 0.0 0
22.00 PBR1428W22 10.85 0.00 10.65 190.0 11.90 190.0 0.0 0
22.50 PBR1428W22.5 11.40 0.00 11.15 190.0 12.40 190.0 0.0 0
23.00 PBR1428W23 11.90 0.00 11.65 190.0 12.90 190.0 0.0 0
23.50 PBR1428W23.5 12.35 0.00 12.15 90.0 13.45 90.0 0.0 0
24.00 PBR1428W24 12.85 0.00 12.65 90.0 13.95 90.0 0.0 0
24.50 PBR1428W24.5 13.35 0.00 13.15 90.0 14.45 90.0 0.0 0
25.00 PBR1428W25 13.85 0.00 13.65 90.0 14.95 90.0 0.0 0
25.50 PBR1428W25.5 14.35 0.00 14.15 90.0 15.45 90.0 0.0 0