$126.22 -2.29 (-1.78%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 126.22
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -2.29 (-1.78%)
Prev Close: 128.51
Open: 128.00
Bid: 111.00
Ask: 149.80
Options:

Call Options: PTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PTR1418J90 36.40 0.00 34.80 21.0 38.40 11.0 0.0 0
95.00 PTR1418J95 31.40 0.00 29.60 27.0 33.30 20.0 0.0 0
100.00 PTR1418J100 26.60 0.00 24.80 25.0 28.30 21.0 0.0 0
105.00 PTR1418J105 21.80 0.00 20.40 31.0 23.30 31.0 0.0 0
110.00 PTR1418J110 16.60 0.00 15.20 50.0 18.30 34.0 0.0 0
115.00 PTR1418J115 11.80 0.00 10.60 57.0 13.60 94.0 0.0 0
120.00 PTR1418J120 7.10 0.00 6.40 128.0 9.10 275.0 0.0 0
125.00 PTR1418J125 4.60 0.00 2.95 304.0 4.30 211.0 0.0 0
130.00 PTR1418J130 2.07 0.00 1.10 215.0 1.75 129.0 5.0 29
135.00 PTR1418J135 0.70 0.00 0.30 148.0 0.65 78.0 1.0 12
140.00 PTR1418J140 1.05 0.85 0.10 148.0 0.25 10.0 2.0 15
145.00 PTR1418J145 0.53 0.48 0.05 73.0 0.20 31.0 14.0 53
150.00 PTR1418J150 0.30 0.20 0.10 33.0 0.10 10.0 5.0 50
155.00 PTR1418J155 0.46 0.00 0.05 1.0 0.95 45.0 5.0 28
160.00 PTR1418J160 0.35 -0.35 0.05 1.0 0.90 39.0 11.0 11
165.00 PTR1418J165 0.70 0.00 0.15 10.0 0.85 22.0 0.0 0
170.00 PTR1418J170 0.70 0.00 0.20 10.0 0.90 22.0 0.0 0
175.00 PTR1418J175 0.70 0.00 0.20 10.0 0.85 22.0 0.0 0
180.00 PTR1418J180 0.70 0.00 0.20 10.0 0.85 22.0 0.0 0
185.00 PTR1418J185 0.70 0.00 0.20 10.0 0.85 22.0 0.0 0
190.00 PTR1418J190 0.70 0.00 0.15 10.0 0.85 55.0 0.0 0

Put Options: PTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 PTR1418V90 0.75 0.00 0.05 1.0 0.75 88.0 0.0 0
95.00 PTR1418V95 0.75 0.00 0.05 1.0 0.95 22.0 0.0 0
100.00 PTR1418V100 0.80 0.00 0.05 1.0 1.00 22.0 0.0 0
105.00 PTR1418V105 0.80 0.00 0.05 1.0 1.00 96.0 0.0 0
110.00 PTR1418V110 0.85 0.00 0.05 1.0 1.10 179.0 0.0 0
115.00 PTR1418V115 0.05 0.00 0.05 570.0 1.10 273.0 0.0 0
120.00 PTR1418V120 0.80 0.40 0.65 118.0 1.00 67.0 10.0 10
125.00 PTR1418V125 1.40 0.00 2.00 70.0 2.50 61.0 2.0 62
130.00 PTR1418V130 1.83 -1.47 4.70 90.0 5.40 21.0 12.0 301
135.00 PTR1418V135 3.00 -3.70 8.50 12.0 9.30 10.0 1.0 62
140.00 PTR1418V140 7.35 -2.45 12.00 62.0 14.90 31.0 2.0 23
145.00 PTR1418V145 13.50 -1.10 16.90 51.0 19.80 31.0 5.0 11
150.00 PTR1418V150 19.50 0.00 22.00 27.0 25.00 21.0 0.0 0
155.00 PTR1418V155 24.40 0.00 26.90 11.0 29.80 21.0 0.0 0
160.00 PTR1418V160 29.40 0.00 31.80 14.0 35.40 12.0 0.0 0
165.00 PTR1418V165 34.40 0.00 36.80 20.0 40.50 12.0 0.0 0
170.00 PTR1418V170 39.40 0.00 41.50 20.0 45.90 31.0 0.0 0
175.00 PTR1418V175 44.00 0.00 46.50 10.0 50.80 21.0 0.0 0
180.00 PTR1418V180 49.20 0.00 51.40 10.0 55.80 21.0 0.0 0
185.00 PTR1418V185 54.20 0.00 56.30 10.0 60.80 21.0 0.0 0
190.00 PTR1418V190 59.20 0.00 61.50 20.0 65.70 11.0 0.0 0