$14.00 -0.93 (-6.23%) Petrobras Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 14.00
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.93 (-6.23%)
Prev Close: 14.93
Open: 14.22
Bid: 13.93
Ask: 14.00
Options:

Call Options: PBR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 PBR1424J8.5 5.75 0.00 5.15 89.0 6.20 89.0 0.0 0
9.00 PBR1424J9 5.50 0.00 4.40 135.0 5.65 135.0 0.0 0
9.50 PBR1424J9.5 5.05 0.00 3.85 135.0 5.15 135.0 0.0 0
10.00 PBR1424J10 4.55 0.00 3.25 191.0 4.65 194.0 0.0 0
10.00 PBR1431J10 4.40 -0.25 4.00 1236.0 4.50 1401.0 500.0 1
10.50 PBR1424J10.5 4.05 0.00 3.15 192.0 4.15 191.0 0.0 0
11.00 PBR1424J11 2.51 -1.04 2.83 181.0 3.65 213.0 1.0 1
11.00 PBR1431J11 4.00 0.00 3.20 272.0 4.35 331.0 0.0 0
11.50 PBR1424J11.5 3.10 0.00 2.35 181.0 3.10 213.0 0.0 0
11.50 PBR1431J11.5 3.95 0.00 2.99 547.0 3.65 775.0 0.0 0
12.00 PBR1424J12 1.67 -1.00 1.93 993.0 2.36 1007.0 118.0 118
12.00 PBR1431J12 3.55 0.00 2.87 264.0 3.00 21.0 0.0 0
12.50 PBR1424J12.5 2.25 0.00 1.55 290.0 1.74 197.0 0.0 0
12.50 PBR1431J12.5 4.15 1.00 2.62 30.0 2.70 10.0 1.0 11
13.00 PBR1424J13 1.35 -0.76 1.31 48.0 1.36 132.0 1.0 695
13.00 PBR1431J13 2.43 -0.47 2.40 6.0 2.46 6.0 90.0 326
13.50 PBR1424J13.5 0.98 -0.98 0.98 56.0 1.03 52.0 33.0 65
13.50 PBR1431J13.5 2.16 -0.43 2.16 20.0 2.24 20.0 987.0 265
14.00 PBR1424J14 0.73 -0.47 0.73 26.0 0.76 27.0 364.0 153
14.00 PBR1431J14 2.00 -0.45 1.96 31.0 2.04 12.0 569.0 189
14.50 PBR1424J14.5 0.52 -0.39 0.48 19.0 0.53 76.0 323.0 949
14.50 PBR1431J14.5 1.93 -0.26 1.76 24.0 1.81 4.0 532.0 866
15.00 PBR1424J15 0.28 -0.60 0.28 69.0 0.33 75.0 520.0 1,338
15.00 PBR1431J15 1.61 -0.48 1.58 24.0 1.63 5.0 1608.0 1,856
15.50 PBR1424J15.5 0.18 -0.40 0.13 30.0 0.19 118.0 786.0 3,645
15.50 PBR1431J15.5 1.41 -0.42 1.37 7.0 1.44 10.0 395.0 1,401
16.00 PBR1424J16 0.08 -0.42 0.04 83.0 0.09 56.0 381.0 1,683
16.00 PBR1431J16 1.23 -0.45 1.19 4.0 1.26 12.0 694.0 5,652
16.50 PBR1424J16.5 0.05 -0.30 0.01 10.0 0.06 289.0 342.0 1,872
16.50 PBR1431J16.5 1.05 -0.28 1.03 4.0 1.10 12.0 352.0 2,539
17.00 PBR1424J17 0.04 -0.15 0.03 10.0 0.04 367.0 267.0 4,033
17.00 PBR1431J17 0.92 -0.35 0.88 11.0 0.95 10.0 687.0 21,118
17.50 PBR1424J17.5 0.02 -0.11 0.02 4.0 0.03 182.0 168.0 4,827
17.50 PBR1431J17.5 0.75 -0.30 0.75 11.0 0.84 10.0 275.0 13,886
18.00 PBR1424J18 0.02 -0.06 0.01 30.0 0.03 11.0 21.0 2,773
18.00 PBR1431J18 0.65 -0.21 0.60 53.0 0.69 60.0 2407.0 8,827
18.50 PBR1424J18.5 0.04 0.00 0.02 127.0 0.02 71.0 55.0 2,403
18.50 PBR1431J18.5 0.65 -0.10 0.51 33.0 0.58 20.0 8.0 2,607
19.00 PBR1424J19 0.02 -0.05 0.02 1.0 0.02 66.0 51.0 722
19.00 PBR1431J19 0.42 -0.26 0.41 24.0 0.47 109.0 339.0 5,685
19.50 PBR1424J19.5 0.02 0.01 0.02 5.0 0.02 125.0 139.0 1,473
19.50 PBR1431J19.5 0.45 -0.08 0.29 30.0 0.38 78.0 12.0 1,243
20.00 PBR1424J20 0.03 0.00 0.01 19.0 0.02 199.0 24.0 2,364
20.00 PBR1431J20 0.24 -0.20 0.24 4.0 0.30 65.0 442.0 5,175
20.50 PBR1424J20.5 0.33 0.32 0.01 2.0 0.02 221.0 548.0 920
20.50 PBR1431J20.5 0.21 -0.14 0.18 85.0 0.24 85.0 136.0 561
21.00 PBR1424J21 0.01 0.00 0.01 5.0 0.01 20.0 5.0 687
21.00 PBR1431J21 0.25 -0.06 0.12 11.0 0.20 125.0 1253.0 918
21.50 PBR1424J21.5 0.16 0.15 0.01 15.0 0.02 177.0 707.0 781
21.50 PBR1431J21.5 0.21 -0.02 0.07 28.0 1.16 28.0 5.0 751
22.00 PBR1424J22 0.02 0.00 0.07 120.0 0.02 118.0 20.0 394
22.00 PBR1431J22 0.15 -0.08 0.06 234.0 0.11 89.0 770.0 6,574
22.50 PBR1424J22.5 0.06 0.02 0.04 286.0 0.02 118.0 51.0 151
22.50 PBR1431J22.5 0.06 -0.06 0.05 10.0 0.08 28.0 11.0 457
23.00 PBR1424J23 0.12 0.08 0.04 32.0 0.02 97.0 96.0 307
23.00 PBR1431J23 0.04 -0.09 0.02 48.0 0.06 105.0 5.0 480
23.50 PBR1424J23.5 0.08 0.03 0.06 56.0 0.02 128.0 48.0 52
23.50 PBR1431J23.5 0.37 0.27 0.01 100.0 0.11 460.0 20.0 603
24.00 PBR1424J24 0.07 0.03 0.05 25.0 0.02 120.0 143.0 143
24.00 PBR1431J24 0.04 -0.04 0.04 4.0 0.15 848.0 20.0 889
24.50 PBR1424J24.5 0.06 0.00 0.04 785.0 0.10 66.0 0.0 0
24.50 PBR1431J24.5 0.15 0.09 0.08 76.0 0.17 983.0 10.0 573
25.00 PBR1424J25 0.06 0.00 0.01 203.0 0.05 64.0 0.0 0
25.00 PBR1431J25 0.02 -0.04 0.02 21.0 0.05 109.0 1.0 660
25.50 PBR1424J25.5 0.13 0.00 0.01 742.0 0.05 64.0 0.0 0
25.50 PBR1431J25.5 0.03 -0.14 0.01 25.0 0.08 66.0 1.0 20
26.00 PBR1424J26 0.15 0.00 0.01 449.0 0.07 66.0 0.0 0
26.00 PBR1431J26 0.30 0.23 0.04 64.0 0.17 64.0 1.0 2
26.50 PBR1424J26.5 0.15 0.00 0.03 365.0 0.07 66.0 0.0 0
27.00 PBR1424J27 0.03 -0.10 0.02 387.0 0.10 64.0 1.0 1
27.00 PBR1431J27 0.11 -0.04 0.03 10.0 0.16 91.0 1.0 2
27.50 PBR1424J27.5 0.13 0.00 0.01 443.0 0.10 95.0 0.0 0
28.00 PBR1424J28 0.13 0.00 0.01 23.0 0.10 95.0 0.0 0
28.50 PBR1424J28.5 0.03 -0.13 0.00 0.0 0.11 114.0 1.0 1

Put Options: PBR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 PBR1424V8.5 0.14 0.00 0.00 0.0 0.10 95.0 0.0 0
9.00 PBR1424V9 0.03 -0.11 0.01 1.0 0.01 52.0 1.0 11
9.50 PBR1424V9.5 0.15 0.00 0.00 0.0 0.01 52.0 0.0 0
10.00 PBR1424V10 0.03 0.00 0.01 160.0 0.01 106.0 0.0 0
10.00 PBR1431V10 0.23 -0.01 0.17 308.0 0.25 77.0 389.0 429
10.50 PBR1424V10.5 0.03 0.02 0.01 52.0 0.01 66.0 2.0 3
11.00 PBR1424V11 0.10 0.08 0.01 156.0 0.02 93.0 1.0 2
11.00 PBR1431V11 0.49 0.08 0.45 36.0 0.50 51.0 808.0 559
11.50 PBR1424V11.5 0.07 0.00 0.01 222.0 0.05 471.0 160.0 151
11.50 PBR1431V11.5 0.67 0.07 0.65 20.0 0.69 20.0 296.0 130
12.00 PBR1424V12 0.07 -0.03 0.06 80.0 0.09 216.0 509.0 874
12.00 PBR1431V12 0.90 0.20 0.87 13.0 0.91 12.0 391.0 1,001
12.50 PBR1424V12.5 0.17 -0.02 0.15 88.0 0.18 139.0 622.0 451
12.50 PBR1431V12.5 1.18 0.22 1.12 12.0 1.17 21.0 1115.0 326
13.00 PBR1424V13 0.32 0.06 0.29 22.0 0.33 20.0 1328.0 5,607
13.00 PBR1431V13 1.41 0.23 1.38 30.0 1.44 11.0 604.0 4,632
13.50 PBR1424V13.5 0.48 0.08 0.48 1.0 0.48 23.0 967.0 2,368
13.50 PBR1431V13.5 1.73 0.41 1.65 38.0 1.72 20.0 1117.0 1,741
14.00 PBR1424V14 0.77 0.28 0.70 54.0 0.75 15.0 691.0 1,455
14.00 PBR1431V14 2.03 0.41 1.94 28.0 2.02 16.0 946.0 2,958
14.50 PBR1424V14.5 1.04 0.34 0.97 32.0 1.02 111.0 32.0 2,747
14.50 PBR1431V14.5 2.34 0.52 2.25 28.0 2.29 8.0 368.0 1,371
15.00 PBR1424V15 1.02 0.06 1.28 10.0 1.33 10.0 10041.0 21,519
15.00 PBR1431V15 2.57 0.49 2.58 30.0 2.64 5.0 1126.0 2,879
15.50 PBR1424V15.5 1.65 0.46 1.57 53.0 1.70 101.0 125.0 4,854
15.50 PBR1431V15.5 2.90 0.49 2.78 40.0 2.93 12.0 5.0 5,292
16.00 PBR1424V16 2.10 0.52 1.95 400.0 2.19 1194.0 31.0 1,534
16.00 PBR1431V16 3.25 0.55 3.15 330.0 3.30 179.0 55.0 5,699
16.50 PBR1424V16.5 2.64 0.65 2.44 19.0 2.69 1387.0 20.0 2,965
16.50 PBR1431V16.5 3.65 0.65 3.40 812.0 3.65 930.0 161.0 3,158
17.00 PBR1424V17 2.68 0.29 2.92 1281.0 3.20 1327.0 14.0 2,970
17.00 PBR1431V17 3.65 0.28 3.85 129.0 4.05 1270.0 19.0 2,615
17.50 PBR1424V17.5 3.26 0.69 2.94 1640.0 3.65 1397.0 1.0 4,019
17.50 PBR1431V17.5 4.00 0.22 3.95 1689.0 4.40 456.0 4.0 1,876
18.00 PBR1424V18 3.65 0.55 3.40 1552.0 4.65 1472.0 12.0 3,085
18.00 PBR1431V18 4.12 0.22 4.25 1475.0 4.85 877.0 29.0 2,310
18.50 PBR1424V18.5 1.97 -1.63 3.90 1137.0 4.90 1142.0 78.0 626
18.50 PBR1431V18.5 3.25 -1.05 4.90 361.0 5.15 797.0 25.0 156
19.00 PBR1424V19 4.08 0.33 4.35 508.0 5.75 658.0 10.0 609
19.00 PBR1431V19 4.88 0.13 5.30 359.0 5.50 106.0 3.0 237
19.50 PBR1424V19.5 2.73 -1.57 4.90 70.0 6.20 60.0 1.0 61
19.50 PBR1431V19.5 4.30 -0.65 5.30 1455.0 5.95 391.0 45.0 126
20.00 PBR1424V20 4.35 -0.40 5.35 135.0 6.60 122.0 12.0 72
20.00 PBR1431V20 5.66 0.00 5.95 914.0 6.50 814.0 10.0 70
20.50 PBR1424V20.5 2.09 -3.06 5.85 70.0 7.20 70.0 77.0 77
20.50 PBR1431V20.5 5.65 0.00 5.40 642.0 7.50 497.0 0.0 0
21.00 PBR1424V21 2.42 -3.23 6.35 21.0 7.65 11.0 58.0 58
21.00 PBR1431V21 4.80 -1.45 5.85 294.0 7.90 215.0 10.0 10
21.50 PBR1424V21.5 6.15 0.00 6.85 10.0 8.15 21.0 0.0 0
21.50 PBR1431V21.5 6.40 0.00 6.40 133.0 8.70 102.0 0.0 0
22.00 PBR1424V22 6.45 0.00 7.30 10.0 8.65 10.0 0.0 0
22.00 PBR1431V22 6.85 0.00 6.90 153.0 9.10 151.0 0.0 0
22.50 PBR1424V22.5 7.00 0.00 7.85 10.0 8.95 10.0 0.0 0
22.50 PBR1431V22.5 7.25 0.00 7.55 136.0 9.50 170.0 0.0 0
23.00 PBR1424V23 7.45 0.00 8.30 11.0 9.60 21.0 0.0 0
23.00 PBR1431V23 6.00 -1.75 8.05 154.0 9.85 126.0 13.0 13
23.50 PBR1424V23.5 4.50 -3.50 8.80 40.0 10.10 70.0 1.0 1
23.50 PBR1431V23.5 8.25 0.00 8.65 126.0 10.35 126.0 0.0 0
24.00 PBR1424V24 8.50 0.00 9.30 100.0 10.60 70.0 0.0 0
24.00 PBR1431V24 8.65 0.00 9.20 31.0 10.65 31.0 0.0 0
24.50 PBR1424V24.5 9.00 0.00 9.80 40.0 11.05 70.0 0.0 0
24.50 PBR1431V24.5 9.15 0.00 9.70 110.0 11.20 86.0 0.0 0
25.00 PBR1424V25 9.55 0.00 10.30 110.0 11.55 70.0 0.0 0
25.00 PBR1431V25 9.65 0.00 10.25 45.0 11.65 31.0 0.0 0
25.50 PBR1424V25.5 9.85 0.00 10.80 100.0 12.05 70.0 0.0 0
25.50 PBR1431V25.5 10.15 0.00 10.70 113.0 12.15 85.0 0.0 0
26.00 PBR1424V26 10.50 0.00 11.25 41.0 12.50 11.0 0.0 0
26.00 PBR1431V26 10.60 0.00 11.15 113.0 12.65 31.0 0.0 0
26.50 PBR1424V26.5 11.10 0.00 11.80 11.0 13.15 11.0 0.0 0
27.00 PBR1424V27 11.50 0.00 12.30 11.0 13.60 11.0 0.0 0
27.00 PBR1431V27 11.45 0.00 11.70 17.0 14.60 1.0 0.0 0
27.50 PBR1424V27.5 12.15 0.00 12.80 11.0 14.00 11.0 0.0 0
28.00 PBR1424V28 12.60 0.00 13.30 11.0 14.60 11.0 0.0 0
28.50 PBR1424V28.5 13.10 0.00 13.80 11.0 15.15 22.0 0.0 0