PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs $139.22

down -1.31


20/8/2014 04:02 PM  |  NYSE : PTR  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 139.22
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: -1.31 (-0.93 %)
Prev Close: 140.53
Open: 138.50
Bid: 131.60
Ask: 145.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PTR Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: PTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PTR1420I55 83.20 0.00 81.80 10.0 86.40 11.0 0.0 0
60.00 PTR1420I60 78.20 0.00 76.90 21.0 81.40 41.0 0.0 0
65.00 PTR1420I65 56.20 -17.00 71.90 11.0 76.30 11.0 3.0 1
70.00 PTR1420I70 68.30 0.00 66.90 21.0 71.40 41.0 0.0 0
75.00 PTR1420I75 63.30 0.00 61.80 21.0 66.40 30.0 0.0 0
80.00 PTR1420I80 58.20 0.00 56.90 10.0 61.40 41.0 0.0 0
85.00 PTR1420I85 53.20 0.00 51.90 20.0 56.30 21.0 0.0 0
90.00 PTR1420I90 32.80 -15.40 46.80 20.0 51.40 46.0 1.0 1
95.00 PTR1420I95 33.86 -9.54 41.90 11.0 46.30 11.0 1.0 11
100.00 PTR1420I100 26.00 -12.40 36.90 52.0 39.90 20.0 5.0 5
105.00 PTR1420I105 18.60 -14.80 32.70 32.0 35.60 20.0 1.0 11
110.00 PTR1420I110 12.93 -15.47 26.90 39.0 30.70 20.0 1.0 3
115.00 PTR1420I115 23.00 -0.40 21.90 44.0 25.80 20.0 20.0 105
120.00 PTR1420I120 10.90 -7.50 18.30 31.0 19.90 31.0 1.0 171
125.00 PTR1420I125 14.80 0.00 13.00 56.0 15.70 39.0 10.0 158
130.00 PTR1420I130 7.36 -1.24 7.70 135.0 10.50 87.0 8.0 105
135.00 PTR1420I135 3.96 -1.34 4.40 227.0 6.30 129.0 1.0 342
140.00 PTR1420I140 2.44 -0.26 1.60 328.0 2.45 16.0 3.0 362
145.00 PTR1420I145 1.00 0.00 0.55 105.0 1.50 309.0 8.0 224
150.00 PTR1420I150 0.63 0.43 0.10 197.0 0.90 409.0 4.0 18
155.00 PTR1420I155 0.05 0.00 0.05 11.0 0.75 280.0 0.0 0
160.00 PTR1420I160 0.05 0.00 0.05 11.0 0.70 116.0 0.0 0
165.00 PTR1420I165 0.25 0.00 0.05 11.0 0.65 94.0 0.0 0
170.00 PTR1420I170 0.50 0.00 0.15 10.0 0.65 69.0 0.0 0

Put Options: PTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PTR1420U55 0.10 -0.20 0.05 10.0 0.60 125.0 3.0 3
60.00 PTR1420U60 0.15 -0.25 0.05 10.0 0.60 115.0 4.0 4
65.00 PTR1420U65 0.40 -0.10 0.05 1.0 0.60 138.0 4.0 5
70.00 PTR1420U70 0.40 0.10 0.05 10.0 0.60 90.0 20.0 59
75.00 PTR1420U75 1.20 0.90 0.05 12.0 0.60 106.0 12.0 130
80.00 PTR1420U80 0.30 -0.20 0.05 11.0 0.60 110.0 4.0 33
85.00 PTR1420U85 0.05 -0.25 0.05 1.0 0.60 94.0 20.0 17
90.00 PTR1420U90 0.10 -0.20 0.05 1.0 0.50 51.0 1.0 112
95.00 PTR1420U95 0.15 -0.10 0.15 2.0 0.50 84.0 2.0 137
100.00 PTR1420U100 1.40 1.10 0.05 10.0 0.55 133.0 4.0 148
105.00 PTR1420U105 0.13 -0.17 0.05 1.0 0.50 235.0 2.0 97
110.00 PTR1420U110 0.13 -0.17 0.05 1.0 0.50 193.0 20.0 125
115.00 PTR1420U115 0.80 0.50 0.10 10.0 0.70 292.0 1.0 379
120.00 PTR1420U120 1.50 1.45 0.10 1.0 0.65 306.0 56.0 166
125.00 PTR1420U125 1.05 0.95 0.15 416.0 0.95 255.0 1.0 105
130.00 PTR1420U130 1.20 0.55 0.80 77.0 1.45 260.0 2.0 201
135.00 PTR1420U135 2.50 0.65 2.25 43.0 2.80 144.0 37.0 200
140.00 PTR1420U140 5.20 1.10 4.70 42.0 5.60 151.0 10.0 42
145.00 PTR1420U145 8.70 2.60 8.10 129.0 9.70 128.0 10.0 10
150.00 PTR1420U150 11.30 0.00 12.70 53.0 15.80 72.0 0.0 0
155.00 PTR1420U155 60.20 44.90 16.60 41.0 20.70 31.0 1.0 1
160.00 PTR1420U160 20.30 0.00 22.50 1.0 24.00 1.0 0.0 0
165.00 PTR1420U165 25.40 0.00 26.20 45.0 30.50 31.0 0.0 0
170.00 PTR1420U170 30.40 0.00 31.40 21.0 35.50 20.0 0.0 0
Trading Center