PetroChina Shs Sponsored American Deposit.Receipt Repr.100 Shs $129.07

down -4.64


31/7/2014 04:02 PM  |  NYSE : PTR  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 129.07
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -4.64 (-3.47 %)
Prev Close: 133.71
Open: 130.81
Bid: 122.27
Ask: 136.36
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 4%
Options:

Call Options: PTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 PTR1416H75 56.50 0.00 52.30 20.0 56.80 11.0 0.0 0
80.00 PTR1416H80 51.30 0.00 47.30 20.0 51.70 10.0 0.0 0
85.00 PTR1416H85 46.50 0.00 42.30 20.0 46.70 20.0 0.0 0
90.00 PTR1416H90 41.30 0.00 38.60 14.0 41.60 13.0 0.0 0
95.00 PTR1416H95 36.30 0.00 33.60 20.0 36.80 20.0 0.0 0
100.00 PTR1416H100 31.30 0.00 28.20 10.0 31.00 10.0 0.0 0
105.00 PTR1416H105 26.30 0.00 23.60 20.0 26.50 20.0 0.0 0
110.00 PTR1416H110 21.90 0.00 18.60 23.0 21.60 32.0 0.0 0
115.00 PTR1416H115 16.90 0.00 13.70 11.0 15.40 24.0 0.0 0
120.00 PTR1416H120 19.20 7.30 8.80 40.0 11.80 109.0 1.0 1
125.00 PTR1416H125 4.20 -2.90 4.20 144.0 7.40 244.0 1.0 3
130.00 PTR1416H130 2.05 -2.15 1.60 44.0 2.15 57.0 7.0 25
135.00 PTR1416H135 1.24 -0.16 0.10 266.0 3.20 398.0 11.0 67
140.00 PTR1416H140 0.50 0.00 0.05 11.0 0.20 2.0 1.0 154
145.00 PTR1416H145 0.81 0.76 0.05 20.0 0.20 177.0 20.0 56
150.00 PTR1416H150 1.55 0.00 0.05 10.0 1.70 212.0 0.0 0
155.00 PTR1416H155 1.55 0.00 0.00 0.0 1.70 237.0 0.0 0
160.00 PTR1416H160 1.55 0.00 0.00 0.0 1.70 237.0 0.0 0
165.00 PTR1416H165 1.55 0.00 0.00 0.0 1.70 244.0 0.0 0
170.00 PTR1416H170 1.55 0.00 0.00 0.0 1.70 244.0 0.0 0
175.00 PTR1416H175 1.45 0.00 0.00 0.0 2.00 269.0 0.0 0

Put Options: PTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 PTR1416T75 1.00 0.00 0.00 0.0 1.65 261.0 0.0 0
80.00 PTR1416T80 1.55 0.00 0.00 0.0 1.65 236.0 0.0 0
85.00 PTR1416T85 1.55 0.00 0.00 0.0 1.65 261.0 0.0 0
90.00 PTR1416T90 1.55 0.00 0.00 0.0 1.65 261.0 0.0 0
95.00 PTR1416T95 1.55 0.00 0.00 0.0 1.65 261.0 0.0 0
100.00 PTR1416T100 1.55 0.00 0.05 11.0 1.65 261.0 0.0 0
105.00 PTR1416T105 1.55 0.00 0.05 11.0 1.65 261.0 0.0 0
110.00 PTR1416T110 1.55 0.00 0.05 11.0 2.10 394.0 0.0 0
115.00 PTR1416T115 1.50 0.00 0.05 10.0 1.70 458.0 0.0 0
120.00 PTR1416T120 1.55 0.00 0.05 11.0 1.75 525.0 0.0 0
125.00 PTR1416T125 0.75 0.65 0.30 316.0 1.50 351.0 1.0 22
130.00 PTR1416T130 2.00 1.40 2.05 229.0 2.85 44.0 10.0 22
135.00 PTR1416T135 5.40 2.80 3.90 312.0 6.70 94.0 11.0 29
140.00 PTR1416T140 7.00 2.00 8.50 1.0 11.00 1.0 2.0 17
145.00 PTR1416T145 9.60 0.00 13.50 61.0 16.50 31.0 0.0 0
150.00 PTR1416T150 14.40 0.00 19.90 21.0 22.00 21.0 0.0 0
155.00 PTR1416T155 19.10 0.00 24.40 11.0 27.30 21.0 0.0 0
160.00 PTR1416T160 24.30 0.00 28.60 10.0 31.50 10.0 0.0 0
165.00 PTR1416T165 29.20 0.00 33.50 25.0 36.70 20.0 0.0 0
170.00 PTR1416T170 34.00 0.00 38.60 15.0 41.60 12.0 0.0 0
175.00 PTR1416T175 39.30 0.00 43.40 1.0 47.40 12.0 0.0 0
Trading Center