PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs $113.18

down -0.32


17/4/2014 06:40 PM  |  NYSE : PTR  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 113.18
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.32 (-0.28 %)
Prev Close: 113.50
Open: 113.51
Bid: 113.11
Ask: 113.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PTR Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: PTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PTR1419D55 56.20 0.00 56.20 38.0 60.40 49.0 0.0 0
60.00 PTR1419D60 51.20 0.00 51.20 38.0 55.40 49.0 0.0 0
65.00 PTR1419D65 46.10 0.00 46.20 38.0 50.40 49.0 0.0 0
70.00 PTR1419D70 41.10 0.00 41.20 38.0 45.40 49.0 0.0 0
75.00 PTR1419D75 36.30 0.00 36.20 72.0 40.40 70.0 0.0 0
80.00 PTR1419D80 31.40 0.00 31.20 63.0 35.40 65.0 0.0 0
85.00 PTR1419D85 14.80 -11.60 26.20 160.0 30.40 123.0 20.0 40
90.00 PTR1419D90 10.20 -11.20 21.20 133.0 25.40 157.0 10.0 40
95.00 PTR1419D95 16.40 0.00 16.20 160.0 20.40 140.0 0.0 0
100.00 PTR1419D100 12.90 0.00 12.60 118.0 14.10 156.0 1.0 50
105.00 PTR1419D105 4.20 -2.70 7.10 225.0 9.10 224.0 2.0 421
110.00 PTR1419D110 3.40 0.45 3.00 57.0 3.70 150.0 614.0 965
115.00 PTR1419D115 0.19 0.14 0.05 111.0 0.05 53.0 5.0 205
120.00 PTR1419D120 0.10 0.05 0.05 94.0 0.05 60.0 2.0 2
125.00 PTR1419D125 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
130.00 PTR1419D130 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
135.00 PTR1419D135 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
140.00 PTR1419D140 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
145.00 PTR1419D145 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
150.00 PTR1419D150 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
155.00 PTR1419D155 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0

Put Options: PTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PTR1419P55 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
60.00 PTR1419P60 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
65.00 PTR1419P65 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
70.00 PTR1419P70 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
75.00 PTR1419P75 0.10 0.00 0.00 0.0 0.05 60.0 0.0 0
80.00 PTR1419P80 0.10 0.00 0.10 10.0 0.05 60.0 0.0 0
85.00 PTR1419P85 0.10 0.00 0.20 10.0 0.05 60.0 0.0 0
90.00 PTR1419P90 0.05 -0.05 0.15 168.0 0.05 60.0 1.0 1
95.00 PTR1419P95 0.35 0.30 0.05 131.0 0.05 78.0 20.0 141
100.00 PTR1419P100 0.25 0.20 0.05 11.0 0.05 78.0 9.0 137
105.00 PTR1419P105 0.01 0.00 0.05 22.0 0.05 98.0 1.0 156
110.00 PTR1419P110 0.15 0.10 0.05 11.0 0.05 113.0 103.0 173
115.00 PTR1419P115 1.50 0.35 0.95 219.0 2.15 101.0 2.0 29
120.00 PTR1419P120 6.76 0.96 6.00 164.0 7.10 56.0 5.0 5
125.00 PTR1419P125 10.70 0.00 9.60 155.0 13.80 140.0 0.0 0
130.00 PTR1419P130 15.80 0.00 14.60 155.0 18.80 135.0 0.0 0
135.00 PTR1419P135 20.70 0.00 19.60 155.0 23.80 140.0 0.0 0
140.00 PTR1419P140 25.40 0.00 24.70 102.0 28.80 92.0 0.0 0
145.00 PTR1419P145 30.40 0.00 29.60 71.0 33.80 58.0 0.0 0
150.00 PTR1419P150 35.10 0.00 34.60 70.0 38.80 25.0 0.0 0
155.00 PTR1419P155 39.10 0.00 39.60 34.0 43.90 54.0 0.0 0
Trading Center