Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 170127C00005000 C 01/27/17 5.0 6.00 6.65
PBR 170127C00005500 C 01/27/17 5.5 3.95 7.75
PBR 170127C00006000 C 01/27/17 6.0 5.00 7.20
PBR 170127C00006500 C 01/27/17 6.5 3.95 6.70
PBR 170127C00007000 C 01/27/17 7.0 2.85 5.55
PBR 170127C00007500 C 01/27/17 7.5 2.95 5.65
PBR 170127C00008000 C 01/27/17 8.0 2.92 4.95
PBR 170127C00008500 C 01/27/17 8.5 2.45 3.20
PBR 170127C00009000 C 01/27/17 9.0 2.09 2.25
PBR 170127C00009500 C 01/27/17 9.5 1.65 2.02
PBR 170127C00010000 C 01/27/17 10.0 1.17 1.24
PBR 170127C00010500 C 01/27/17 10.5 0.70 0.77
PBR 170127C00011000 C 01/27/17 11.0 0.31 0.37
PBR 170127C00011500 C 01/27/17 11.5 0.08 0.11
PBR 170127C00012000 C 01/27/17 12.0 0.01 0.03
PBR 170127C00012500 C 01/27/17 12.5 0.00 0.03
PBR 170127C00013000 C 01/27/17 13.0 0.00 0.01
PBR 170127C00013500 C 01/27/17 13.5 0.00 0.09
PBR 170127C00014000 C 01/27/17 14.0 0.00 0.07
PBR 170127C00014500 C 01/27/17 14.5 0.00 0.05
PBR 170127C00015000 C 01/27/17 15.0 0.00 0.05
PBR 170127C00015500 C 01/27/17 15.5 0.00 0.04
PBR 170127C00016000 C 01/27/17 16.0 0.00 0.04
PBR 170127C00016500 C 01/27/17 16.5 0.00 0.04
PBR 170127C00017000 C 01/27/17 17.0 0.00 0.03
PBR 170127C00017500 C 01/27/17 17.5 0.00 0.04
PBR 170127C00018000 C 01/27/17 18.0 0.00 0.05
PBR 170127C00018500 C 01/27/17 18.5 0.00 0.04
PBR 170127C00019000 C 01/27/17 19.0 0.00 0.04
PBR 170127C00019500 C 01/27/17 19.5 0.00 0.02
PBR 170127C00020000 C 01/27/17 20.0 0.00 0.05
PBR 170127C00020500 C 01/27/17 20.5 0.00 0.05
PBR 170127P00005000 P 01/27/17 5.0 0.00 0.03
PBR 170127P00005500 P 01/27/17 5.5 0.00 0.04
PBR 170127P00006000 P 01/27/17 6.0 0.00 0.05
PBR 170127P00006500 P 01/27/17 6.5 0.00 0.05
PBR 170127P00007000 P 01/27/17 7.0 0.00 0.02
PBR 170127P00007500 P 01/27/17 7.5 0.00 0.04
PBR 170127P00008000 P 01/27/17 8.0 0.00 0.05
PBR 170127P00008500 P 01/27/17 8.5 0.00 0.05
PBR 170127P00009000 P 01/27/17 9.0 0.00 0.06
PBR 170127P00009500 P 01/27/17 9.5 0.00 0.03
PBR 170127P00010000 P 01/27/17 10.0 0.00 0.02
PBR 170127P00010500 P 01/27/17 10.5 0.02 0.04
PBR 170127P00011000 P 01/27/17 11.0 0.12 0.15
PBR 170127P00011500 P 01/27/17 11.5 0.38 0.42
PBR 170127P00012000 P 01/27/17 12.0 0.75 0.83
PBR 170127P00012500 P 01/27/17 12.5 1.22 1.36
PBR 170127P00013000 P 01/27/17 13.0 1.44 1.90
PBR 170127P00013500 P 01/27/17 13.5 1.93 2.38
PBR 170127P00014000 P 01/27/17 14.0 2.30 3.05
PBR 170127P00014500 P 01/27/17 14.5 2.60 5.15
PBR 170127P00015000 P 01/27/17 15.0 1.83 5.65
PBR 170127P00015500 P 01/27/17 15.5 3.35 6.15
PBR 170127P00016000 P 01/27/17 16.0 3.90 6.60
PBR 170127P00016500 P 01/27/17 16.5 3.70 7.10
PBR 170127P00017000 P 01/27/17 17.0 5.05 6.95
PBR 170127P00017500 P 01/27/17 17.5 4.65 8.15
PBR 170127P00018000 P 01/27/17 18.0 6.20 8.05
PBR 170127P00018500 P 01/27/17 18.5 6.25 9.15
PBR 170127P00019000 P 01/27/17 19.0 5.80 8.85
PBR 170127P00019500 P 01/27/17 19.5 6.25 10.15
PBR 170127P00020000 P 01/27/17 20.0 8.30 9.95
PBR 170127P00020500 P 01/27/17 20.5 8.70 9.65
PBR 170203C00005500 C 02/03/17 5.5 5.40 6.25
PBR 170203C00006000 C 02/03/17 6.0 3.95 6.15
PBR 170203C00006500 C 02/03/17 6.5 3.50 5.70
PBR 170203C00007000 C 02/03/17 7.0 3.40 5.05
PBR 170203C00007500 C 02/03/17 7.5 2.70 4.30
PBR 170203C00008000 C 02/03/17 8.0 2.50 3.65
PBR 170203C00008500 C 02/03/17 8.5 2.00 3.10
PBR 170203C00009000 C 02/03/17 9.0 1.55 2.88
PBR 170203C00009500 C 02/03/17 9.5 0.95 2.04
PBR 170203C00010000 C 02/03/17 10.0 1.17 1.40
PBR 170203C00010500 C 02/03/17 10.5 0.76 0.84
PBR 170203C00011000 C 02/03/17 11.0 0.41 0.48
PBR 170203C00011500 C 02/03/17 11.5 0.17 0.21
PBR 170203C00012000 C 02/03/17 12.0 0.06 0.10
PBR 170203C00012500 C 02/03/17 12.5 0.01 0.04
PBR 170203C00013000 C 02/03/17 13.0 0.00 0.07
PBR 170203C00013500 C 02/03/17 13.5 0.00 0.09
PBR 170203C00014000 C 02/03/17 14.0 0.00 0.05
PBR 170203C00014500 C 02/03/17 14.5 0.00 0.09
PBR 170203C00015000 C 02/03/17 15.0 0.00 0.06
PBR 170203C00015500 C 02/03/17 15.5 0.00 0.06
PBR 170203C00016000 C 02/03/17 16.0 0.00 0.05
PBR 170203C00016500 C 02/03/17 16.5 0.00 0.04
PBR 170203C00017000 C 02/03/17 17.0 0.00 0.04
PBR 170203C00017500 C 02/03/17 17.5 0.00 0.04
PBR 170203C00018000 C 02/03/17 18.0 0.00 0.05
PBR 170203C00018500 C 02/03/17 18.5 0.00 0.03
PBR 170203C00019000 C 02/03/17 19.0 0.00 0.02
PBR 170203C00019500 C 02/03/17 19.5 0.00 0.05
PBR 170203C00020000 C 02/03/17 20.0 0.00 0.04
PBR 170203C00020500 C 02/03/17 20.5 0.00 0.06
PBR 170203P00005500 P 02/03/17 5.5 0.00 0.06
PBR 170203P00006000 P 02/03/17 6.0 0.00 0.04
PBR 170203P00006500 P 02/03/17 6.5 0.00 0.05
PBR 170203P00007000 P 02/03/17 7.0 0.00 0.04
PBR 170203P00007500 P 02/03/17 7.5 0.00 0.06
PBR 170203P00008000 P 02/03/17 8.0 0.00 0.05
PBR 170203P00008500 P 02/03/17 8.5 0.00 0.06
PBR 170203P00009000 P 02/03/17 9.0 0.00 0.06
PBR 170203P00009500 P 02/03/17 9.5 0.00 0.07
PBR 170203P00010000 P 02/03/17 10.0 0.02 0.06
PBR 170203P00010500 P 02/03/17 10.5 0.08 0.11
PBR 170203P00011000 P 02/03/17 11.0 0.21 0.26
PBR 170203P00011500 P 02/03/17 11.5 0.47 0.54
PBR 170203P00012000 P 02/03/17 12.0 0.73 0.92
PBR 170203P00012500 P 02/03/17 12.5 1.02 1.40
PBR 170203P00013000 P 02/03/17 13.0 1.05 1.88
PBR 170203P00013500 P 02/03/17 13.5 1.56 2.38
PBR 170203P00014000 P 02/03/17 14.0 1.90 2.99
PBR 170203P00014500 P 02/03/17 14.5 2.40 3.50
PBR 170203P00015000 P 02/03/17 15.0 2.88 4.05
PBR 170203P00015500 P 02/03/17 15.5 3.35 5.00
PBR 170203P00016000 P 02/03/17 16.0 3.35 5.55
PBR 170203P00016500 P 02/03/17 16.5 3.85 6.05
PBR 170203P00017000 P 02/03/17 17.0 4.65 6.35
PBR 170203P00017500 P 02/03/17 17.5 5.30 7.05
PBR 170203P00018000 P 02/03/17 18.0 4.90 7.55
PBR 170203P00018500 P 02/03/17 18.5 6.45 8.25
PBR 170203P00019000 P 02/03/17 19.0 6.45 9.70
PBR 170203P00019500 P 02/03/17 19.5 6.30 10.15
PBR 170203P00020000 P 02/03/17 20.0 6.85 10.05
PBR 170203P00020500 P 02/03/17 20.5 8.80 9.55
PBR 170210C00003000 C 02/10/17 3.0 8.00 10.15
PBR 170210C00003500 C 02/10/17 3.5 5.75 9.75
PBR 170210C00004000 C 02/10/17 4.0 5.20 8.25
PBR 170210C00004500 C 02/10/17 4.5 4.90 7.30
PBR 170210C00005000 C 02/10/17 5.0 4.60 6.95
PBR 170210C00005500 C 02/10/17 5.5 5.00 7.70
PBR 170210C00006000 C 02/10/17 6.0 3.80 5.90
PBR 170210C00006500 C 02/10/17 6.5 3.00 5.85
PBR 170210C00007000 C 02/10/17 7.0 3.10 5.40
PBR 170210C00007500 C 02/10/17 7.5 3.50 4.15
PBR 170210C00008000 C 02/10/17 8.0 3.05 3.75
PBR 170210C00008500 C 02/10/17 8.5 2.52 3.15
PBR 170210C00009000 C 02/10/17 9.0 2.06 2.64
PBR 170210C00009500 C 02/10/17 9.5 1.66 2.05
PBR 170210C00010000 C 02/10/17 10.0 1.21 1.42
PBR 170210C00010500 C 02/10/17 10.5 0.83 0.90
PBR 170210C00011000 C 02/10/17 11.0 0.49 0.56
PBR 170210C00011500 C 02/10/17 11.5 0.25 0.30
PBR 170210C00012000 C 02/10/17 12.0 0.12 0.17
PBR 170210C00012500 C 02/10/17 12.5 0.05 0.09
PBR 170210C00013000 C 02/10/17 13.0 0.01 0.06
PBR 170210C00013500 C 02/10/17 13.5 0.00 0.10
PBR 170210C00014000 C 02/10/17 14.0 0.00 0.07
PBR 170210C00014500 C 02/10/17 14.5 0.00 0.09
PBR 170210C00015000 C 02/10/17 15.0 0.00 0.08
PBR 170210C00015500 C 02/10/17 15.5 0.00 0.09
PBR 170210C00016000 C 02/10/17 16.0 0.00 0.08
PBR 170210C00016500 C 02/10/17 16.5 0.00 0.06
PBR 170210C00017000 C 02/10/17 17.0 0.00 0.06
PBR 170210C00017500 C 02/10/17 17.5 0.00 0.06
PBR 170210C00018000 C 02/10/17 18.0 0.00 0.04
PBR 170210C00018500 C 02/10/17 18.5 0.00 0.04
PBR 170210C00019000 C 02/10/17 19.0 0.00 0.05
PBR 170210C00019500 C 02/10/17 19.5 0.00 0.06
PBR 170210C00020000 C 02/10/17 20.0 0.00 0.04
PBR 170210C00020500 C 02/10/17 20.5 0.00 0.05
PBR 170210P00003000 P 02/10/17 3.0 0.00 0.04
PBR 170210P00003500 P 02/10/17 3.5 0.00 0.05
PBR 170210P00004000 P 02/10/17 4.0 0.00 0.04
PBR 170210P00004500 P 02/10/17 4.5 0.00 0.05
PBR 170210P00005000 P 02/10/17 5.0 0.00 0.03
PBR 170210P00005500 P 02/10/17 5.5 0.00 0.05
PBR 170210P00006000 P 02/10/17 6.0 0.00 0.03
PBR 170210P00006500 P 02/10/17 6.5 0.00 0.05
PBR 170210P00007000 P 02/10/17 7.0 0.00 0.05
PBR 170210P00007500 P 02/10/17 7.5 0.00 0.05
PBR 170210P00008000 P 02/10/17 8.0 0.00 0.07
PBR 170210P00008500 P 02/10/17 8.5 0.00 0.06
PBR 170210P00009000 P 02/10/17 9.0 0.00 0.06
PBR 170210P00009500 P 02/10/17 9.5 0.02 0.06
PBR 170210P00010000 P 02/10/17 10.0 0.06 0.10
PBR 170210P00010500 P 02/10/17 10.5 0.14 0.18
PBR 170210P00011000 P 02/10/17 11.0 0.29 0.35
PBR 170210P00011500 P 02/10/17 11.5 0.55 0.62
PBR 170210P00012000 P 02/10/17 12.0 0.90 0.98
PBR 170210P00012500 P 02/10/17 12.5 1.22 1.45
PBR 170210P00013000 P 02/10/17 13.0 1.49 1.90
PBR 170210P00013500 P 02/10/17 13.5 1.97 2.38
PBR 170210P00014000 P 02/10/17 14.0 2.44 2.88
PBR 170210P00014500 P 02/10/17 14.5 2.82 3.50
PBR 170210P00015000 P 02/10/17 15.0 3.55 3.95
PBR 170210P00015500 P 02/10/17 15.5 3.85 4.50
PBR 170210P00016000 P 02/10/17 16.0 4.15 5.75
PBR 170210P00016500 P 02/10/17 16.5 4.30 6.75
PBR 170210P00017000 P 02/10/17 17.0 4.65 6.10
PBR 170210P00017500 P 02/10/17 17.5 5.60 6.85
PBR 170210P00018000 P 02/10/17 18.0 6.10 7.35
PBR 170210P00018500 P 02/10/17 18.5 6.60 8.15
PBR 170210P00019000 P 02/10/17 19.0 5.80 9.70
PBR 170210P00019500 P 02/10/17 19.5 6.35 10.15
PBR 170210P00020000 P 02/10/17 20.0 7.50 10.10
PBR 170210P00020500 P 02/10/17 20.5 8.75 9.60
PBR 170217C00001000 C 02/17/17 1.0 9.95 10.70
PBR 170217C00002000 C 02/17/17 2.0 7.55 9.80
PBR 170217C00002500 C 02/17/17 2.5 6.70 10.60
PBR 170217C00003000 C 02/17/17 3.0 7.80 8.80
PBR 170217C00004000 C 02/17/17 4.0 6.80 7.80
PBR 170217C00005000 C 02/17/17 5.0 5.85 6.80
PBR 170217C00006000 C 02/17/17 6.0 4.95 5.70
PBR 170217C00007000 C 02/17/17 7.0 4.15 4.50
PBR 170217C00008000 C 02/17/17 8.0 3.05 3.65
PBR 170217C00009000 C 02/17/17 9.0 2.15 2.63
PBR 170217C00010000 C 02/17/17 10.0 1.28 1.33
PBR 170217C00011000 C 02/17/17 11.0 0.56 0.59
PBR 170217C00012000 C 02/17/17 12.0 0.18 0.19
PBR 170217C00013000 C 02/17/17 13.0 0.04 0.06
PBR 170217C00014000 C 02/17/17 14.0 0.01 0.03
PBR 170217C00015000 C 02/17/17 15.0 0.00 0.02
PBR 170217C00016000 C 02/17/17 16.0 0.00 0.02
PBR 170217C00017000 C 02/17/17 17.0 0.00 0.07
PBR 170217C00018000 C 02/17/17 18.0 0.00 0.05
PBR 170217C00019000 C 02/17/17 19.0 0.00 0.05
PBR 170217C00020000 C 02/17/17 20.0 0.00 0.04
PBR 170217P00001000 P 02/17/17 1.0 0.00 0.04
PBR 170217P00002000 P 02/17/17 2.0 0.00 0.02
PBR 170217P00002500 P 02/17/17 2.5 0.00 0.05
PBR 170217P00003000 P 02/17/17 3.0 0.00 0.04
PBR 170217P00004000 P 02/17/17 4.0 0.00 0.04
PBR 170217P00005000 P 02/17/17 5.0 0.00 0.04
PBR 170217P00006000 P 02/17/17 6.0 0.00 0.04
PBR 170217P00007000 P 02/17/17 7.0 0.00 0.06
PBR 170217P00008000 P 02/17/17 8.0 0.00 0.03
PBR 170217P00009000 P 02/17/17 9.0 0.02 0.04
PBR 170217P00010000 P 02/17/17 10.0 0.10 0.12
PBR 170217P00011000 P 02/17/17 11.0 0.36 0.38
PBR 170217P00012000 P 02/17/17 12.0 0.97 1.03
PBR 170217P00013000 P 02/17/17 13.0 1.59 1.89
PBR 170217P00014000 P 02/17/17 14.0 2.32 2.99
PBR 170217P00015000 P 02/17/17 15.0 3.35 4.00
PBR 170217P00016000 P 02/17/17 16.0 4.50 4.95
PBR 170217P00017000 P 02/17/17 17.0 5.20 6.15
PBR 170217P00018000 P 02/17/17 18.0 6.20 7.10
PBR 170217P00019000 P 02/17/17 19.0 7.20 8.20
PBR 170217P00020000 P 02/17/17 20.0 8.40 9.00
PBR 170224C00006000 C 02/24/17 6.0 5.10 5.55
PBR 170224C00006500 C 02/24/17 6.5 4.55 5.30
PBR 170224C00007000 C 02/24/17 7.0 3.60 6.15
PBR 170224C00007500 C 02/24/17 7.5 3.35 4.95
PBR 170224C00008000 C 02/24/17 8.0 3.00 3.95
PBR 170224C00008500 C 02/24/17 8.5 1.51 4.70
PBR 170224C00009000 C 02/24/17 9.0 2.15 2.65
PBR 170224C00009500 C 02/24/17 9.5 1.71 2.19
PBR 170224C00010000 C 02/24/17 10.0 1.28 1.53
PBR 170224C00010500 C 02/24/17 10.5 0.93 1.02
PBR 170224C00011000 C 02/24/17 11.0 0.60 0.67
PBR 170224C00011500 C 02/24/17 11.5 0.37 0.42
PBR 170224C00012000 C 02/24/17 12.0 0.21 0.26
PBR 170224C00012500 C 02/24/17 12.5 0.11 0.15
PBR 170224C00013000 C 02/24/17 13.0 0.05 0.13
PBR 170224C00013500 C 02/24/17 13.5 0.02 0.18
PBR 170224C00014000 C 02/24/17 14.0 0.00 0.16
PBR 170224C00014500 C 02/24/17 14.5 0.00 0.16
PBR 170224C00015000 C 02/24/17 15.0 0.00 0.07
PBR 170224C00015500 C 02/24/17 15.5 0.00 0.09
PBR 170224C00016000 C 02/24/17 16.0 0.00 0.11
PBR 170224C00016500 C 02/24/17 16.5 0.00 0.10
PBR 170224C00017000 C 02/24/17 17.0 0.00 0.07
PBR 170224C00017500 C 02/24/17 17.5 0.00 0.09
PBR 170224C00018000 C 02/24/17 18.0 0.00 0.08
PBR 170224C00018500 C 02/24/17 18.5 0.00 0.06
PBR 170224C00019000 C 02/24/17 19.0 0.00 0.07
PBR 170224C00019500 C 02/24/17 19.5 0.00 0.05
PBR 170224C00020000 C 02/24/17 20.0 0.00 0.04
PBR 170224C00020500 C 02/24/17 20.5 0.00 0.05
PBR 170224P00006000 P 02/24/17 6.0 0.00 0.03
PBR 170224P00006500 P 02/24/17 6.5 0.00 0.06
PBR 170224P00007000 P 02/24/17 7.0 0.00 0.06
PBR 170224P00007500 P 02/24/17 7.5 0.00 0.06
PBR 170224P00008000 P 02/24/17 8.0 0.00 0.07
PBR 170224P00008500 P 02/24/17 8.5 0.00 0.08
PBR 170224P00009000 P 02/24/17 9.0 0.02 0.14
PBR 170224P00009500 P 02/24/17 9.5 0.06 0.12
PBR 170224P00010000 P 02/24/17 10.0 0.13 0.17
PBR 170224P00010500 P 02/24/17 10.5 0.25 0.28
PBR 170224P00011000 P 02/24/17 11.0 0.41 0.48
PBR 170224P00011500 P 02/24/17 11.5 0.66 0.75
PBR 170224P00012000 P 02/24/17 12.0 0.99 1.10
PBR 170224P00012500 P 02/24/17 12.5 1.24 1.50
PBR 170224P00013000 P 02/24/17 13.0 1.64 1.95
PBR 170224P00013500 P 02/24/17 13.5 1.97 2.41
PBR 170224P00014000 P 02/24/17 14.0 1.60 3.20
PBR 170224P00014500 P 02/24/17 14.5 2.01 3.70
PBR 170224P00015000 P 02/24/17 15.0 1.91 5.35
PBR 170224P00015500 P 02/24/17 15.5 3.85 4.65
PBR 170224P00016000 P 02/24/17 16.0 4.45 5.20
PBR 170224P00016500 P 02/24/17 16.5 4.60 6.70
PBR 170224P00017000 P 02/24/17 17.0 4.15 7.15
PBR 170224P00017500 P 02/24/17 17.5 4.30 8.20
PBR 170224P00018000 P 02/24/17 18.0 4.80 8.70
PBR 170224P00018500 P 02/24/17 18.5 5.30 9.15
PBR 170224P00019000 P 02/24/17 19.0 5.80 9.65
PBR 170224P00019500 P 02/24/17 19.5 6.35 10.25
PBR 170224P00020000 P 02/24/17 20.0 6.80 10.00
PBR 170224P00020500 P 02/24/17 20.5 8.75 9.60
PBR 170303C00004000 C 03/03/17 4.0 6.90 7.75
PBR 170303C00004500 C 03/03/17 4.5 4.75 8.85
PBR 170303C00005000 C 03/03/17 5.0 4.25 8.40
PBR 170303C00005500 C 03/03/17 5.5 3.95 7.85
PBR 170303C00006000 C 03/03/17 6.0 4.05 7.45
PBR 170303C00006500 C 03/03/17 6.5 3.35 6.85
PBR 170303C00007000 C 03/03/17 7.0 3.05 4.45
PBR 170303C00007500 C 03/03/17 7.5 2.05 5.85
PBR 170303C00008000 C 03/03/17 8.0 1.57 5.30
PBR 170303C00008500 C 03/03/17 8.5 1.80 4.90
PBR 170303C00009000 C 03/03/17 9.0 2.15 2.65
PBR 170303C00009500 C 03/03/17 9.5 1.70 2.11
PBR 170303C00010000 C 03/03/17 10.0 1.31 1.56
PBR 170303C00010500 C 03/03/17 10.5 0.98 1.07
PBR 170303C00011000 C 03/03/17 11.0 0.65 0.73
PBR 170303C00011500 C 03/03/17 11.5 0.42 0.47
PBR 170303C00012000 C 03/03/17 12.0 0.25 0.30
PBR 170303C00012500 C 03/03/17 12.5 0.15 0.19
PBR 170303C00013000 C 03/03/17 13.0 0.07 0.16
PBR 170303C00013500 C 03/03/17 13.5 0.04 0.12
PBR 170303C00014000 C 03/03/17 14.0 0.02 0.16
PBR 170303C00014500 C 03/03/17 14.5 0.00 0.20
PBR 170303C00015000 C 03/03/17 15.0 0.00 0.10
PBR 170303C00015500 C 03/03/17 15.5 0.00 0.10
PBR 170303C00016000 C 03/03/17 16.0 0.00 0.09
PBR 170303C00016500 C 03/03/17 16.5 0.00 0.11
PBR 170303C00017000 C 03/03/17 17.0 0.00 0.12
PBR 170303C00017500 C 03/03/17 17.5 0.00 0.09
PBR 170303C00018000 C 03/03/17 18.0 0.00 0.09
PBR 170303C00018500 C 03/03/17 18.5 0.00 0.08
PBR 170303C00019000 C 03/03/17 19.0 0.00 0.07
PBR 170303C00019500 C 03/03/17 19.5 0.00 0.08
PBR 170303C00020000 C 03/03/17 20.0 0.00 0.07
PBR 170303C00020500 C 03/03/17 20.5 0.00 0.06
PBR 170303P00004000 P 03/03/17 4.0 0.00 0.05
PBR 170303P00004500 P 03/03/17 4.5 0.00 0.06
PBR 170303P00005000 P 03/03/17 5.0 0.00 0.06
PBR 170303P00005500 P 03/03/17 5.5 0.00 0.07
PBR 170303P00006000 P 03/03/17 6.0 0.00 0.07
PBR 170303P00006500 P 03/03/17 6.5 0.00 0.06
PBR 170303P00007000 P 03/03/17 7.0 0.00 0.07
PBR 170303P00007500 P 03/03/17 7.5 0.00 0.07
PBR 170303P00008000 P 03/03/17 8.0 0.01 0.06
PBR 170303P00008500 P 03/03/17 8.5 0.01 0.27
PBR 170303P00009000 P 03/03/17 9.0 0.04 0.13
PBR 170303P00009500 P 03/03/17 9.5 0.09 0.14
PBR 170303P00010000 P 03/03/17 10.0 0.16 0.21
PBR 170303P00010500 P 03/03/17 10.5 0.28 0.34
PBR 170303P00011000 P 03/03/17 11.0 0.46 0.52
PBR 170303P00011500 P 03/03/17 11.5 0.71 0.79
PBR 170303P00012000 P 03/03/17 12.0 1.01 1.14
PBR 170303P00012500 P 03/03/17 12.5 1.25 1.55
PBR 170303P00013000 P 03/03/17 13.0 1.67 2.00
PBR 170303P00013500 P 03/03/17 13.5 2.01 2.46
PBR 170303P00014000 P 03/03/17 14.0 1.10 3.25
PBR 170303P00014500 P 03/03/17 14.5 1.23 5.05
PBR 170303P00015000 P 03/03/17 15.0 1.73 4.60
PBR 170303P00015500 P 03/03/17 15.5 2.22 5.40
PBR 170303P00016000 P 03/03/17 16.0 4.40 5.05
PBR 170303P00016500 P 03/03/17 16.5 4.90 5.55
PBR 170303P00017000 P 03/03/17 17.0 5.35 6.15
PBR 170303P00017500 P 03/03/17 17.5 4.15 8.30
PBR 170303P00018000 P 03/03/17 18.0 4.65 8.75
PBR 170303P00018500 P 03/03/17 18.5 5.20 9.25
PBR 170303P00019000 P 03/03/17 19.0 5.65 9.75
PBR 170303P00019500 P 03/03/17 19.5 6.15 10.25
PBR 170303P00020000 P 03/03/17 20.0 6.65 10.70
PBR 170303P00020500 P 03/03/17 20.5 8.70 9.65
PBR 170317C00001000 C 03/17/17 1.0 9.90 10.70
PBR 170317C00002000 C 03/17/17 2.0 8.05 11.40
PBR 170317C00003000 C 03/17/17 3.0 7.10 10.30
PBR 170317C00004000 C 03/17/17 4.0 5.80 8.75
PBR 170317C00005000 C 03/17/17 5.0 5.95 6.75
PBR 170317C00006000 C 03/17/17 6.0 5.05 5.70
PBR 170317C00007000 C 03/17/17 7.0 3.50 4.50
PBR 170317C00008000 C 03/17/17 8.0 1.90 4.00
PBR 170317C00009000 C 03/17/17 9.0 2.22 2.44
PBR 170317C00010000 C 03/17/17 10.0 1.42 1.49
PBR 170317C00011000 C 03/17/17 11.0 0.75 0.82
PBR 170317C00012000 C 03/17/17 12.0 0.36 0.39
PBR 170317C00013000 C 03/17/17 13.0 0.15 0.17
PBR 170317C00014000 C 03/17/17 14.0 0.06 0.07
PBR 170317C00015000 C 03/17/17 15.0 0.02 0.04
PBR 170317C00016000 C 03/17/17 16.0 0.00 0.03
PBR 170317C00017000 C 03/17/17 17.0 0.00 0.13
PBR 170317P00001000 P 03/17/17 1.0 0.00 0.05
PBR 170317P00002000 P 03/17/17 2.0 0.00 0.05
PBR 170317P00003000 P 03/17/17 3.0 0.00 0.04
PBR 170317P00004000 P 03/17/17 4.0 0.00 0.05
PBR 170317P00005000 P 03/17/17 5.0 0.00 0.07
PBR 170317P00006000 P 03/17/17 6.0 0.00 0.07
PBR 170317P00007000 P 03/17/17 7.0 0.02 0.03
PBR 170317P00008000 P 03/17/17 8.0 0.02 0.05
PBR 170317P00009000 P 03/17/17 9.0 0.08 0.11
PBR 170317P00010000 P 03/17/17 10.0 0.25 0.27
PBR 170317P00011000 P 03/17/17 11.0 0.58 0.61
PBR 170317P00012000 P 03/17/17 12.0 1.10 1.20
PBR 170317P00013000 P 03/17/17 13.0 1.93 2.01
PBR 170317P00014000 P 03/17/17 14.0 2.46 2.99
PBR 170317P00015000 P 03/17/17 15.0 3.40 3.95
PBR 170317P00016000 P 03/17/17 16.0 4.10 4.95
PBR 170317P00017000 P 03/17/17 17.0 5.45 5.90
PBR 170421C00001000 C 04/21/17 1.0 10.10 10.50
PBR 170421C00002000 C 04/21/17 2.0 7.20 11.40
PBR 170421C00003000 C 04/21/17 3.0 6.50 10.40
PBR 170421C00004000 C 04/21/17 4.0 5.55 9.35
PBR 170421C00005000 C 04/21/17 5.0 6.10 6.55
PBR 170421C00006000 C 04/21/17 6.0 5.05 5.55
PBR 170421C00007000 C 04/21/17 7.0 4.15 4.70
PBR 170421C00008000 C 04/21/17 8.0 3.20 3.40
PBR 170421C00009000 C 04/21/17 9.0 2.32 2.49
PBR 170421C00010000 C 04/21/17 10.0 1.55 1.67
PBR 170421C00011000 C 04/21/17 11.0 0.96 1.04
PBR 170421C00012000 C 04/21/17 12.0 0.55 0.60
PBR 170421C00013000 C 04/21/17 13.0 0.28 0.31
PBR 170421C00014000 C 04/21/17 14.0 0.14 0.17
PBR 170421C00015000 C 04/21/17 15.0 0.06 0.08
PBR 170421C00016000 C 04/21/17 16.0 0.01 0.05
PBR 170421C00017000 C 04/21/17 17.0 0.01 0.03
PBR 170421C00018000 C 04/21/17 18.0 0.00 0.05
PBR 170421C00019000 C 04/21/17 19.0 0.01 0.09
PBR 170421C00020000 C 04/21/17 20.0 0.00 0.13
PBR 170421P00001000 P 04/21/17 1.0 0.00 0.04
PBR 170421P00002000 P 04/21/17 2.0 0.00 0.04
PBR 170421P00003000 P 04/21/17 3.0 0.00 0.04
PBR 170421P00004000 P 04/21/17 4.0 0.00 0.09
PBR 170421P00005000 P 04/21/17 5.0 0.01 0.03
PBR 170421P00006000 P 04/21/17 6.0 0.01 0.03
PBR 170421P00007000 P 04/21/17 7.0 0.02 0.05
PBR 170421P00008000 P 04/21/17 8.0 0.08 0.10
PBR 170421P00009000 P 04/21/17 9.0 0.20 0.22
PBR 170421P00010000 P 04/21/17 10.0 0.41 0.45
PBR 170421P00011000 P 04/21/17 11.0 0.78 0.83
PBR 170421P00012000 P 04/21/17 12.0 1.32 1.40
PBR 170421P00013000 P 04/21/17 13.0 1.98 2.15
PBR 170421P00014000 P 04/21/17 14.0 2.78 3.05
PBR 170421P00015000 P 04/21/17 15.0 3.85 3.95
PBR 170421P00016000 P 04/21/17 16.0 4.45 5.00
PBR 170421P00017000 P 04/21/17 17.0 5.50 5.95
PBR 170421P00018000 P 04/21/17 18.0 5.70 8.75
PBR 170421P00019000 P 04/21/17 19.0 7.00 9.80
PBR 170421P00020000 P 04/21/17 20.0 8.55 8.95
PBR 170519C00005000 C 05/19/17 5.0 5.95 6.75
PBR 170519C00006000 C 05/19/17 6.0 3.20 7.35
PBR 170519C00007000 C 05/19/17 7.0 3.70 4.85
PBR 170519C00008000 C 05/19/17 8.0 2.92 4.00
PBR 170519C00009000 C 05/19/17 9.0 2.27 2.99
PBR 170519C00010000 C 05/19/17 10.0 1.23 1.98
PBR 170519C00011000 C 05/19/17 11.0 1.13 1.20
PBR 170519C00012000 C 05/19/17 12.0 0.63 0.75
PBR 170519C00013000 C 05/19/17 13.0 0.38 0.46
PBR 170519C00014000 C 05/19/17 14.0 0.24 0.28
PBR 170519C00015000 C 05/19/17 15.0 0.02 0.48
PBR 170519C00016000 C 05/19/17 16.0 0.02 0.18
PBR 170519C00017000 C 05/19/17 17.0 0.00 0.22
PBR 170519C00018000 C 05/19/17 18.0 0.00 0.16
PBR 170519C00019000 C 05/19/17 19.0 0.00 0.22
PBR 170519C00020000 C 05/19/17 20.0 0.00 0.19
PBR 170519P00005000 P 05/19/17 5.0 0.00 0.08
PBR 170519P00006000 P 05/19/17 6.0 0.01 0.20
PBR 170519P00007000 P 05/19/17 7.0 0.01 0.23
PBR 170519P00008000 P 05/19/17 8.0 0.09 0.30
PBR 170519P00009000 P 05/19/17 9.0 0.30 0.35
PBR 170519P00010000 P 05/19/17 10.0 0.56 0.61
PBR 170519P00011000 P 05/19/17 11.0 0.96 1.05
PBR 170519P00012000 P 05/19/17 12.0 1.49 1.62
PBR 170519P00013000 P 05/19/17 13.0 2.11 2.40
PBR 170519P00014000 P 05/19/17 14.0 2.60 3.40
PBR 170519P00015000 P 05/19/17 15.0 3.50 4.25
PBR 170519P00016000 P 05/19/17 16.0 4.30 5.35
PBR 170519P00017000 P 05/19/17 17.0 3.75 7.60
PBR 170519P00018000 P 05/19/17 18.0 4.75 8.80
PBR 170519P00019000 P 05/19/17 19.0 5.75 9.80
PBR 170519P00020000 P 05/19/17 20.0 8.20 9.20
PBR 170616C00005000 C 06/16/17 5.0 5.90 6.80
PBR 170616C00006000 C 06/16/17 6.0 3.50 6.65
PBR 170616C00007000 C 06/16/17 7.0 3.85 4.95
PBR 170616C00008000 C 06/16/17 8.0 3.15 3.90
PBR 170616C00009000 C 06/16/17 9.0 2.37 2.75
PBR 170616C00010000 C 06/16/17 10.0 1.79 1.92
PBR 170616C00011000 C 06/16/17 11.0 1.26 1.34
PBR 170616C00012000 C 06/16/17 12.0 0.76 0.88
PBR 170616C00013000 C 06/16/17 13.0 0.52 0.57
PBR 170616C00014000 C 06/16/17 14.0 0.33 0.37
PBR 170616C00015000 C 06/16/17 15.0 0.16 0.36
PBR 170616C00016000 C 06/16/17 16.0 0.01 0.19
PBR 170616C00017000 C 06/16/17 17.0 0.01 0.25
PBR 170616C00018000 C 06/16/17 18.0 0.00 0.12
PBR 170616C00019000 C 06/16/17 19.0 0.00 0.07
PBR 170616C00020000 C 06/16/17 20.0 0.00 0.07
PBR 170616P00005000 P 06/16/17 5.0 0.00 0.08
PBR 170616P00006000 P 06/16/17 6.0 0.02 0.11
PBR 170616P00007000 P 06/16/17 7.0 0.02 0.24
PBR 170616P00008000 P 06/16/17 8.0 0.03 0.37
PBR 170616P00009000 P 06/16/17 9.0 0.38 0.42
PBR 170616P00010000 P 06/16/17 10.0 0.67 0.73
PBR 170616P00011000 P 06/16/17 11.0 1.02 1.15
PBR 170616P00012000 P 06/16/17 12.0 1.59 1.70
PBR 170616P00013000 P 06/16/17 13.0 2.22 2.45
PBR 170616P00014000 P 06/16/17 14.0 2.71 3.45
PBR 170616P00015000 P 06/16/17 15.0 3.75 4.15
PBR 170616P00016000 P 06/16/17 16.0 4.55 5.15
PBR 170616P00017000 P 06/16/17 17.0 5.30 6.40
PBR 170616P00018000 P 06/16/17 18.0 4.70 8.80
PBR 170616P00019000 P 06/16/17 19.0 6.10 9.80
PBR 170616P00020000 P 06/16/17 20.0 8.35 9.05
PBR 170721C00001000 C 07/21/17 1.0 10.00 10.65
PBR 170721C00002000 C 07/21/17 2.0 7.20 11.30
PBR 170721C00003000 C 07/21/17 3.0 6.20 10.30
PBR 170721C00004000 C 07/21/17 4.0 7.00 7.60
PBR 170721C00005000 C 07/21/17 5.0 6.05 6.60
PBR 170721C00006000 C 07/21/17 6.0 5.10 5.35
PBR 170721C00007000 C 07/21/17 7.0 4.15 4.70
PBR 170721C00008000 C 07/21/17 8.0 3.30 3.95
PBR 170721C00009000 C 07/21/17 9.0 2.62 2.91
PBR 170721C00010000 C 07/21/17 10.0 1.95 2.01
PBR 170721C00011000 C 07/21/17 11.0 1.37 1.43
PBR 170721C00012000 C 07/21/17 12.0 0.95 0.98
PBR 170721C00013000 C 07/21/17 13.0 0.60 0.66
PBR 170721C00014000 C 07/21/17 14.0 0.40 0.43
PBR 170721C00015000 C 07/21/17 15.0 0.23 0.27
PBR 170721C00016000 C 07/21/17 16.0 0.14 0.17
PBR 170721C00017000 C 07/21/17 17.0 0.07 0.11
PBR 170721C00018000 C 07/21/17 18.0 0.02 0.07
PBR 170721C00019000 C 07/21/17 19.0 0.01 0.04
PBR 170721C00020000 C 07/21/17 20.0 0.01 0.03
PBR 170721P00001000 P 07/21/17 1.0 0.00 0.03
PBR 170721P00002000 P 07/21/17 2.0 0.00 0.06
PBR 170721P00003000 P 07/21/17 3.0 0.00 0.12
PBR 170721P00004000 P 07/21/17 4.0 0.00 0.21
PBR 170721P00005000 P 07/21/17 5.0 0.02 0.04
PBR 170721P00006000 P 07/21/17 6.0 0.06 0.09
PBR 170721P00007000 P 07/21/17 7.0 0.14 0.16
PBR 170721P00008000 P 07/21/17 8.0 0.26 0.30
PBR 170721P00009000 P 07/21/17 9.0 0.47 0.51
PBR 170721P00010000 P 07/21/17 10.0 0.78 0.81
PBR 170721P00011000 P 07/21/17 11.0 1.21 1.23
PBR 170721P00012000 P 07/21/17 12.0 1.76 1.79
PBR 170721P00013000 P 07/21/17 13.0 2.35 2.47
PBR 170721P00014000 P 07/21/17 14.0 3.05 3.35
PBR 170721P00015000 P 07/21/17 15.0 3.70 4.25
PBR 170721P00016000 P 07/21/17 16.0 4.55 5.20
PBR 170721P00017000 P 07/21/17 17.0 5.35 6.20
PBR 170721P00018000 P 07/21/17 18.0 5.95 7.25
PBR 170721P00019000 P 07/21/17 19.0 7.50 8.05
PBR 170721P00020000 P 07/21/17 20.0 8.35 9.05
PBR 180119C00000500 C 01/19/18 0.5 10.35 11.00
PBR 180119C00001000 C 01/19/18 1.0 9.75 10.55
PBR 180119C00001500 C 01/19/18 1.5 7.30 10.10
PBR 180119C00002000 C 01/19/18 2.0 9.00 9.50
PBR 180119C00002500 C 01/19/18 2.5 8.60 8.95
PBR 180119C00003000 C 01/19/18 3.0 8.05 8.55
PBR 180119C00003500 C 01/19/18 3.5 7.60 8.10
PBR 180119C00004000 C 01/19/18 4.0 7.05 7.60
PBR 180119C00004500 C 01/19/18 4.5 6.60 7.10
PBR 180119C00005000 C 01/19/18 5.0 6.15 6.65
PBR 180119C00005500 C 01/19/18 5.5 5.75 6.10
PBR 180119C00007000 C 01/19/18 7.0 4.50 4.80
PBR 180119C00010000 C 01/19/18 10.0 2.49 2.55
PBR 180119C00012000 C 01/19/18 12.0 1.53 1.60
PBR 180119C00015000 C 01/19/18 15.0 0.69 0.75
PBR 180119C00017000 C 01/19/18 17.0 0.39 0.41
PBR 180119C00020000 C 01/19/18 20.0 0.17 0.21
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.02
PBR 180119P00001000 P 01/19/18 1.0 0.01 0.04
PBR 180119P00001500 P 01/19/18 1.5 0.00 0.09
PBR 180119P00002000 P 01/19/18 2.0 0.00 0.11
PBR 180119P00002500 P 01/19/18 2.5 0.02 0.05
PBR 180119P00003000 P 01/19/18 3.0 0.04 0.29
PBR 180119P00003500 P 01/19/18 3.5 0.06 0.09
PBR 180119P00004000 P 01/19/18 4.0 0.08 0.11
PBR 180119P00004500 P 01/19/18 4.5 0.11 0.15
PBR 180119P00005000 P 01/19/18 5.0 0.15 0.19
PBR 180119P00005500 P 01/19/18 5.5 0.20 0.22
PBR 180119P00007000 P 01/19/18 7.0 0.41 0.46
PBR 180119P00010000 P 01/19/18 10.0 1.29 1.36
PBR 180119P00012000 P 01/19/18 12.0 2.31 2.39
PBR 180119P00015000 P 01/19/18 15.0 4.40 4.55
PBR 180119P00017000 P 01/19/18 17.0 5.90 6.45
PBR 180119P00020000 P 01/19/18 20.0 8.45 9.30
PBR 190118C00003000 C 01/18/19 3.0 8.10 8.65
PBR 190118C00004000 C 01/18/19 4.0 7.25 7.80
PBR 190118C00005000 C 01/18/19 5.0 6.35 7.05
PBR 190118C00007000 C 01/18/19 7.0 4.45 5.75
PBR 190118C00008000 C 01/18/19 8.0 4.35 4.85
PBR 190118C00010000 C 01/18/19 10.0 3.30 3.50
PBR 190118C00012000 C 01/18/19 12.0 2.43 2.67
PBR 190118C00015000 C 01/18/19 15.0 1.55 1.60
PBR 190118C00017000 C 01/18/19 17.0 1.10 1.15
PBR 190118C00020000 C 01/18/19 20.0 0.65 0.88
PBR 190118P00003000 P 01/18/19 3.0 0.14 0.39
PBR 190118P00004000 P 01/18/19 4.0 0.23 0.58
PBR 190118P00005000 P 01/18/19 5.0 0.37 0.74
PBR 190118P00007000 P 01/18/19 7.0 0.80 1.08
PBR 190118P00008000 P 01/18/19 8.0 1.05 1.45
PBR 190118P00010000 P 01/18/19 10.0 2.00 2.18
PBR 190118P00012000 P 01/18/19 12.0 2.96 3.45
PBR 190118P00015000 P 01/18/19 15.0 4.90 5.40
PBR 190118P00017000 P 01/18/19 17.0 6.50 7.00
PBR 190118P00020000 P 01/18/19 20.0 8.70 9.80

OPRA data is delayed 15 minutes.