$16.78 0.00 (0.00%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 16.78
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.78
Open: 17.08
Bid: 16.68
Ask: 16.87
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 PBR1426I8 8.35 0.00 8.35 25.0 9.20 10.0 0.0 0
9.00 PBR1426I9 7.40 0.00 7.40 61.0 8.05 21.0 0.0 0
9.50 PBR1426I9.5 7.00 0.00 7.00 96.0 7.55 42.0 0.0 0
10.00 PBR1426I10 6.45 0.00 6.45 21.0 7.05 22.0 0.0 0
10.50 PBR1426I10.5 6.00 0.00 6.00 11.0 6.55 22.0 0.0 0
11.00 PBR1426I11 5.45 0.00 5.45 11.0 6.05 22.0 0.0 0
11.50 PBR1426I11.5 5.00 0.00 5.00 11.0 5.50 11.0 0.0 0
12.00 PBR1426I12 4.50 0.00 4.50 52.0 5.05 34.0 0.0 0
12.50 PBR1426I12.5 4.00 0.00 4.00 52.0 4.55 34.0 0.0 0
13.00 PBR1426I13 6.15 2.65 3.50 814.0 4.00 109.0 39.0 39
13.50 PBR1426I13.5 3.00 0.00 3.00 852.0 3.55 120.0 0.0 0
14.00 PBR1426I14 2.52 0.00 2.52 733.0 3.05 120.0 0.0 0
14.50 PBR1426I14.5 2.05 0.00 2.05 869.0 2.56 403.0 0.0 0
15.00 PBR1426I15 2.31 0.70 1.61 888.0 2.08 722.0 65.0 42
15.50 PBR1426I15.5 1.45 0.00 1.40 93.0 1.58 1112.0 15.0 69
16.00 PBR1426I16 1.05 0.00 1.05 191.0 1.12 165.0 5.0 246
16.50 PBR1426I16.5 0.73 0.00 0.69 1396.0 0.79 605.0 113.0 363
17.00 PBR1426I17 0.49 0.00 0.47 39.0 0.50 10.0 817.0 1,645
17.50 PBR1426I17.5 0.31 0.00 0.26 1503.0 0.32 507.0 110.0 575
18.00 PBR1426I18 0.16 0.00 0.15 123.0 0.18 8.0 206.0 1,970
18.50 PBR1426I18.5 0.13 0.00 0.07 756.0 0.11 302.0 465.0 2,378
19.00 PBR1426I19 0.06 0.00 0.04 125.0 0.07 840.0 33.0 1,450
19.50 PBR1426I19.5 0.03 0.00 0.06 350.0 0.05 318.0 5.0 264
20.00 PBR1426I20 0.02 0.00 0.01 720.0 0.05 978.0 3.0 397
20.50 PBR1426I20.5 0.02 0.00 0.02 8.0 0.11 2073.0 10.0 448
21.00 PBR1426I21 0.03 -0.05 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 0.10 0.03 923.0 0.05 359.0 3.0 3
23.00 PBR1426I23 0.01 -0.02 0.02 880.0 0.03 128.0 3.0 5
23.50 PBR1426I23.5 0.03 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 0.03 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 0.02 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 0.05 0.02 474.0 0.03 123.0 1.0 2
12.50 PBR1426U12.5 0.04 -0.04 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 0.09 -0.05 0.01 530.0 0.14 1824.0 4.0 202
14.00 PBR1426U14 0.07 0.00 0.02 2358.0 0.10 1376.0 3.0 31
14.50 PBR1426U14.5 0.06 0.00 0.10 1453.0 0.07 817.0 10.0 504
15.00 PBR1426U15 0.06 0.00 0.05 142.0 0.09 283.0 496.0 941
15.50 PBR1426U15.5 0.16 0.00 0.11 1087.0 0.16 57.0 423.0 403
16.00 PBR1426U16 0.26 0.00 0.24 211.0 0.28 31.0 455.0 818
16.50 PBR1426U16.5 0.45 0.00 0.42 248.0 0.47 111.0 189.0 544
17.00 PBR1426U17 0.67 0.00 0.64 1055.0 0.73 361.0 601.0 1,344
17.50 PBR1426U17.5 0.94 0.00 0.91 1751.0 1.04 177.0 22.0 550
18.00 PBR1426U18 1.32 0.00 1.34 193.0 1.43 174.0 43.0 270
18.50 PBR1426U18.5 1.75 0.00 1.68 951.0 1.86 247.0 16.0 102
19.00 PBR1426U19 2.04 -0.08 2.12 2380.0 2.34 96.0 3.0 225
19.50 PBR1426U19.5 2.64 0.00 2.65 2458.0 2.79 74.0 60.0 588
20.00 PBR1426U20 3.23 0.00 3.00 3043.0 3.30 293.0 59.0 289
20.50 PBR1426U20.5 3.73 0.00 3.50 1915.0 3.80 239.0 31.0 177
21.00 PBR1426U21 2.20 -1.65 3.85 1966.0 4.35 871.0 6.0 78
21.50 PBR1426U21.5 1.77 -2.58 4.35 844.0 4.85 321.0 10.0 10
22.00 PBR1426U22 4.90 0.10 4.80 195.0 5.35 373.0 1.0 11
22.50 PBR1426U22.5 2.48 -2.82 5.30 73.0 6.00 103.0 20.0 20
23.00 PBR1426U23 5.80 0.00 5.80 293.0 6.50 194.0 0.0 0
23.50 PBR1426U23.5 6.30 0.00 6.30 105.0 7.00 104.0 0.0 0
24.00 PBR1426U24 6.85 0.00 6.85 162.0 7.35 384.0 0.0 0
24.50 PBR1426U24.5 7.35 0.00 7.35 135.0 7.85 177.0 0.0 0
25.00 PBR1426U25 7.85 0.00 7.85 134.0 8.35 178.0 0.0 0
25.50 PBR1426U25.5 8.25 0.00 8.25 44.0 8.85 24.0 0.0 0
26.00 PBR1426U26 8.80 0.00 8.80 44.0 9.35 168.0 0.0 0