$134.72 +0.21 (0.16%) PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs - NYSE

Sep. 16, 2014 | 11:11 AM
Last Trade: 134.72
Trade Time: Sep 16 11:11 AM Eastern Daylight Time
Change: +0.21 (0.16%)
Prev Close: 134.51
Open: 133.67
Bid: 134.67
Ask: 134.78
Options:

Call Options: PTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PTR1420I55 77.30 0.00 77.60 11.0 81.90 11.0 0.0 0
60.00 PTR1420I60 72.40 0.00 72.60 1.0 77.00 12.0 0.0 0
65.00 PTR1420I65 56.20 -11.00 67.70 11.0 72.10 11.0 3.0 1
70.00 PTR1420I70 62.30 0.00 62.50 31.0 67.00 12.0 0.0 0
75.00 PTR1420I75 57.30 0.00 57.40 31.0 61.90 21.0 0.0 0
80.00 PTR1420I80 52.20 0.00 52.60 1.0 56.90 12.0 0.0 0
85.00 PTR1420I85 47.30 0.00 47.60 11.0 52.00 30.0 0.0 0
90.00 PTR1420I90 32.80 -9.40 42.60 11.0 47.00 32.0 1.0 1
95.00 PTR1420I95 49.70 12.20 37.50 21.0 41.10 16.0 1.0 1
100.00 PTR1420I100 47.19 14.39 32.60 11.0 36.00 12.0 20.0 3
105.00 PTR1420I105 42.50 14.20 27.60 11.0 31.00 12.0 44.0 3
110.00 PTR1420I110 37.50 14.20 22.40 50.0 26.10 12.0 2.0 1
115.00 PTR1420I115 32.20 13.90 17.70 11.0 21.00 31.0 275.0 23
120.00 PTR1420I120 27.20 13.90 12.50 41.0 16.00 32.0 880.0 162
125.00 PTR1420I125 19.80 11.50 7.60 84.0 10.80 25.0 5.0 7
130.00 PTR1420I130 11.20 7.60 2.70 10.0 6.00 55.0 2.0 2
135.00 PTR1420I135 1.23 0.28 0.90 145.0 1.45 22.0 1.0 12
140.00 PTR1420I140 5.77 5.67 0.10 50.0 0.85 397.0 1.0 1
145.00 PTR1420I145 0.50 -1.70 0.05 11.0 2.20 75.0 1.0 128
150.00 PTR1420I150 0.10 -1.65 0.10 2.0 2.10 69.0 12.0 71
155.00 PTR1420I155 2.00 0.00 0.05 1.0 0.50 48.0 0.0 0
160.00 PTR1420I160 0.40 -0.15 0.05 10.0 0.50 65.0 50.0 50
165.00 PTR1420I165 1.95 0.00 0.05 10.0 0.50 48.0 0.0 0
170.00 PTR1420I170 1.75 0.00 0.15 11.0 0.50 65.0 0.0 0

Put Options: PTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PTR1420U55 0.10 -1.85 0.05 10.0 0.50 106.0 3.0 3
60.00 PTR1420U60 0.15 -1.80 0.05 10.0 0.50 126.0 4.0 4
65.00 PTR1420U65 0.40 -1.40 0.05 1.0 0.50 106.0 4.0 5
70.00 PTR1420U70 0.40 -1.55 0.05 10.0 0.50 109.0 20.0 59
75.00 PTR1420U75 1.20 -0.30 0.05 12.0 0.50 91.0 12.0 130
80.00 PTR1420U80 0.30 -0.20 0.05 11.0 0.50 109.0 4.0 33
85.00 PTR1420U85 0.05 -0.95 0.05 1.0 0.50 106.0 20.0 17
90.00 PTR1420U90 0.10 -0.40 0.05 1.0 0.50 146.0 1.0 112
95.00 PTR1420U95 0.15 -0.40 0.15 2.0 0.50 106.0 2.0 137
100.00 PTR1420U100 1.40 0.85 0.05 10.0 0.30 48.0 4.0 148
105.00 PTR1420U105 0.13 -0.42 0.05 1.0 0.30 48.0 20.0 97
110.00 PTR1420U110 0.13 -0.72 0.05 1.0 0.35 48.0 20.0 125
115.00 PTR1420U115 0.80 0.55 0.05 11.0 0.25 30.0 1.0 379
120.00 PTR1420U120 0.10 -0.40 0.10 1.0 0.35 58.0 1.0 163
125.00 PTR1420U125 0.77 0.00 0.05 2.0 0.30 30.0 1.0 99
130.00 PTR1420U130 0.25 0.00 0.20 10.0 0.35 2.0 11.0 186
135.00 PTR1420U135 1.35 -0.25 1.15 17.0 1.70 95.0 24.0 271
140.00 PTR1420U140 0.35 -3.15 4.30 68.0 7.70 68.0 6.0 48
145.00 PTR1420U145 9.00 0.70 9.10 13.0 12.60 11.0 2.0 80
150.00 PTR1420U150 13.20 0.00 14.10 13.0 17.60 11.0 0.0 0
155.00 PTR1420U155 60.20 42.00 18.50 21.0 22.60 20.0 1.0 1
160.00 PTR1420U160 23.10 0.00 23.50 36.0 27.60 20.0 0.0 0
165.00 PTR1420U165 28.00 0.00 28.40 20.0 32.40 11.0 0.0 0
170.00 PTR1420U170 33.10 0.00 34.00 12.0 37.60 11.0 0.0 0