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 (2016-03-04)Premium Content

Petroleo Brasileiro Adr (PBR)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 160527C00000500 C 05/27/16 0.5 5.50 6.00
PBR 160527C00001000 C 05/27/16 1.0 5.00 5.25
PBR 160527C00001500 C 05/27/16 1.5 4.20 5.05
PBR 160527C00002000 C 05/27/16 2.0 3.95 4.25
PBR 160527C00002500 C 05/27/16 2.5 2.39 3.75
PBR 160527C00003000 C 05/27/16 3.0 2.97 3.25
PBR 160527C00003500 C 05/27/16 3.5 1.50 3.20
PBR 160527C00004000 C 05/27/16 4.0 1.15 2.72
PBR 160527C00004500 C 05/27/16 4.5 1.54 1.95
PBR 160527C00005000 C 05/27/16 5.0 1.09 1.42
PBR 160527C00005500 C 05/27/16 5.5 0.68 0.72
PBR 160527C00006000 C 05/27/16 6.0 0.26 0.29
PBR 160527C00006500 C 05/27/16 6.5 0.05 0.06
PBR 160527C00007000 C 05/27/16 7.0 0.00 0.01
PBR 160527C00007500 C 05/27/16 7.5 0.00 0.02
PBR 160527C00008000 C 05/27/16 8.0 0.00 0.02
PBR 160527C00008500 C 05/27/16 8.5 0.00 0.02
PBR 160527C00009000 C 05/27/16 9.0 0.00 0.07
PBR 160527C00009500 C 05/27/16 9.5 0.00 0.07
PBR 160527C00010000 C 05/27/16 10.0 0.00 0.01
PBR 160527C00010500 C 05/27/16 10.5 0.00 0.07
PBR 160527C00011000 C 05/27/16 11.0 0.00 0.07
PBR 160527C00011500 C 05/27/16 11.5 0.00 0.07
PBR 160527C00012000 C 05/27/16 12.0 0.00 0.07
PBR 160527C00012500 C 05/27/16 12.5 0.00 0.06
PBR 160527C00013000 C 05/27/16 13.0 0.00 0.04
PBR 160527C00013500 C 05/27/16 13.5 0.00 0.07
PBR 160527C00014000 C 05/27/16 14.0 0.00 0.07
PBR 160527P00000500 P 05/27/16 0.5 0.00 0.07
PBR 160527P00001000 P 05/27/16 1.0 0.00 0.07
PBR 160527P00001500 P 05/27/16 1.5 0.00 0.07
PBR 160527P00002000 P 05/27/16 2.0 0.00 0.07
PBR 160527P00002500 P 05/27/16 2.5 0.00 0.07
PBR 160527P00003000 P 05/27/16 3.0 0.00 0.07
PBR 160527P00003500 P 05/27/16 3.5 0.00 0.06
PBR 160527P00004000 P 05/27/16 4.0 0.00 0.07
PBR 160527P00004500 P 05/27/16 4.5 0.00 0.07
PBR 160527P00005000 P 05/27/16 5.0 0.00 0.01
PBR 160527P00005500 P 05/27/16 5.5 0.00 0.02
PBR 160527P00006000 P 05/27/16 6.0 0.08 0.11
PBR 160527P00006500 P 05/27/16 6.5 0.36 0.39
PBR 160527P00007000 P 05/27/16 7.0 0.81 0.84
PBR 160527P00007500 P 05/27/16 7.5 1.29 1.42
PBR 160527P00008000 P 05/27/16 8.0 1.58 1.93
PBR 160527P00008500 P 05/27/16 8.5 1.82 2.55
PBR 160527P00009000 P 05/27/16 9.0 1.71 2.97
PBR 160527P00009500 P 05/27/16 9.5 1.85 3.45
PBR 160527P00010000 P 05/27/16 10.0 3.55 4.00
PBR 160527P00010500 P 05/27/16 10.5 2.85 4.45
PBR 160527P00011000 P 05/27/16 11.0 2.80 6.25
PBR 160527P00011500 P 05/27/16 11.5 4.70 5.45
PBR 160527P00012000 P 05/27/16 12.0 3.55 5.95
PBR 160527P00012500 P 05/27/16 12.5 4.35 6.60
PBR 160527P00013000 P 05/27/16 13.0 4.55 7.00
PBR 160527P00013500 P 05/27/16 13.5 5.35 7.60
PBR 160527P00014000 P 05/27/16 14.0 7.25 8.00
PBR 160603C00000500 C 06/03/16 0.5 5.35 6.00
PBR 160603C00001000 C 06/03/16 1.0 3.25 6.70
PBR 160603C00001500 C 06/03/16 1.5 4.45 4.90
PBR 160603C00002000 C 06/03/16 2.0 3.95 4.25
PBR 160603C00002500 C 06/03/16 2.5 3.15 3.75
PBR 160603C00003000 C 06/03/16 3.0 2.91 3.30
PBR 160603C00003500 C 06/03/16 3.5 2.46 2.92
PBR 160603C00004000 C 06/03/16 4.0 2.03 2.42
PBR 160603C00004500 C 06/03/16 4.5 1.46 1.92
PBR 160603C00005000 C 06/03/16 5.0 1.18 1.33
PBR 160603C00005500 C 06/03/16 5.5 0.73 0.81
PBR 160603C00006000 C 06/03/16 6.0 0.37 0.42
PBR 160603C00006500 C 06/03/16 6.5 0.14 0.17
PBR 160603C00007000 C 06/03/16 7.0 0.04 0.08
PBR 160603C00007500 C 06/03/16 7.5 0.00 0.03
PBR 160603C00008000 C 06/03/16 8.0 0.00 0.03
PBR 160603C00008500 C 06/03/16 8.5 0.00 0.08
PBR 160603C00009000 C 06/03/16 9.0 0.00 0.07
PBR 160603C00009500 C 06/03/16 9.5 0.00 0.07
PBR 160603C00010000 C 06/03/16 10.0 0.00 0.07
PBR 160603C00010500 C 06/03/16 10.5 0.00 0.07
PBR 160603C00011000 C 06/03/16 11.0 0.00 0.07
PBR 160603C00011500 C 06/03/16 11.5 0.00 0.07
PBR 160603C00012000 C 06/03/16 12.0 0.00 0.07
PBR 160603C00012500 C 06/03/16 12.5 0.00 0.07
PBR 160603C00013000 C 06/03/16 13.0 0.00 0.07
PBR 160603C00013500 C 06/03/16 13.5 0.00 0.07
PBR 160603C00014000 C 06/03/16 14.0 0.00 0.07
PBR 160603P00000500 P 06/03/16 0.5 0.00 0.07
PBR 160603P00001000 P 06/03/16 1.0 0.00 0.07
PBR 160603P00001500 P 06/03/16 1.5 0.00 0.07
PBR 160603P00002000 P 06/03/16 2.0 0.00 0.07
PBR 160603P00002500 P 06/03/16 2.5 0.00 0.07
PBR 160603P00003000 P 06/03/16 3.0 0.00 0.07
PBR 160603P00003500 P 06/03/16 3.5 0.00 0.07
PBR 160603P00004000 P 06/03/16 4.0 0.00 0.08
PBR 160603P00004500 P 06/03/16 4.5 0.00 0.08
PBR 160603P00005000 P 06/03/16 5.0 0.01 0.04
PBR 160603P00005500 P 06/03/16 5.5 0.05 0.10
PBR 160603P00006000 P 06/03/16 6.0 0.19 0.25
PBR 160603P00006500 P 06/03/16 6.5 0.46 0.55
PBR 160603P00007000 P 06/03/16 7.0 0.85 0.97
PBR 160603P00007500 P 06/03/16 7.5 1.31 1.47
PBR 160603P00008000 P 06/03/16 8.0 1.49 2.01
PBR 160603P00008500 P 06/03/16 8.5 2.06 2.54
PBR 160603P00009000 P 06/03/16 9.0 2.58 3.00
PBR 160603P00009500 P 06/03/16 9.5 3.05 3.45
PBR 160603P00010000 P 06/03/16 10.0 3.15 3.95
PBR 160603P00010500 P 06/03/16 10.5 3.70 4.45
PBR 160603P00011000 P 06/03/16 11.0 4.15 4.95
PBR 160603P00011500 P 06/03/16 11.5 4.70 5.70
PBR 160603P00012000 P 06/03/16 12.0 5.20 6.05
PBR 160603P00012500 P 06/03/16 12.5 5.70 6.70
PBR 160603P00013000 P 06/03/16 13.0 6.20 7.05
PBR 160603P00013500 P 06/03/16 13.5 5.40 7.45
PBR 160603P00014000 P 06/03/16 14.0 7.30 7.95
PBR 160610C00000500 C 06/10/16 0.5 5.35 5.95
PBR 160610C00001000 C 06/10/16 1.0 4.95 5.30
PBR 160610C00001500 C 06/10/16 1.5 4.40 4.90
PBR 160610C00002000 C 06/10/16 2.0 2.82 5.70
PBR 160610C00002500 C 06/10/16 2.5 2.32 5.20
PBR 160610C00003000 C 06/10/16 3.0 2.91 3.25
PBR 160610C00003500 C 06/10/16 3.5 2.42 2.93
PBR 160610C00004000 C 06/10/16 4.0 2.04 2.46
PBR 160610C00004500 C 06/10/16 4.5 1.57 1.94
PBR 160610C00005000 C 06/10/16 5.0 1.08 1.29
PBR 160610C00005500 C 06/10/16 5.5 0.73 0.84
PBR 160610C00006000 C 06/10/16 6.0 0.43 0.51
PBR 160610C00006500 C 06/10/16 6.5 0.20 0.26
PBR 160610C00007000 C 06/10/16 7.0 0.08 0.13
PBR 160610C00007500 C 06/10/16 7.5 0.02 0.07
PBR 160610C00008000 C 06/10/16 8.0 0.00 0.04
PBR 160610C00008500 C 06/10/16 8.5 0.00 0.09
PBR 160610C00009000 C 06/10/16 9.0 0.00 0.08
PBR 160610C00009500 C 06/10/16 9.5 0.00 0.08
PBR 160610C00010000 C 06/10/16 10.0 0.00 0.07
PBR 160610C00010500 C 06/10/16 10.5 0.00 0.07
PBR 160610C00011000 C 06/10/16 11.0 0.00 0.07
PBR 160610C00011500 C 06/10/16 11.5 0.00 0.07
PBR 160610C00012000 C 06/10/16 12.0 0.00 0.07
PBR 160610C00012500 C 06/10/16 12.5 0.00 0.07
PBR 160610C00013000 C 06/10/16 13.0 0.00 0.07
PBR 160610C00013500 C 06/10/16 13.5 0.00 0.07
PBR 160610C00014000 C 06/10/16 14.0 0.00 0.07
PBR 160610C00014500 C 06/10/16 14.5 0.00 0.07
PBR 160610C00015000 C 06/10/16 15.0 0.00 0.07
PBR 160610P00000500 P 06/10/16 0.5 0.00 0.07
PBR 160610P00001000 P 06/10/16 1.0 0.00 0.07
PBR 160610P00001500 P 06/10/16 1.5 0.00 0.07
PBR 160610P00002000 P 06/10/16 2.0 0.00 0.07
PBR 160610P00002500 P 06/10/16 2.5 0.00 0.07
PBR 160610P00003000 P 06/10/16 3.0 0.00 0.08
PBR 160610P00003500 P 06/10/16 3.5 0.00 0.06
PBR 160610P00004000 P 06/10/16 4.0 0.00 0.08
PBR 160610P00004500 P 06/10/16 4.5 0.00 0.09
PBR 160610P00005000 P 06/10/16 5.0 0.02 0.08
PBR 160610P00005500 P 06/10/16 5.5 0.10 0.15
PBR 160610P00006000 P 06/10/16 6.0 0.26 0.32
PBR 160610P00006500 P 06/10/16 6.5 0.51 0.58
PBR 160610P00007000 P 06/10/16 7.0 0.88 0.95
PBR 160610P00007500 P 06/10/16 7.5 1.16 1.47
PBR 160610P00008000 P 06/10/16 8.0 1.52 2.01
PBR 160610P00008500 P 06/10/16 8.5 2.06 2.49
PBR 160610P00009000 P 06/10/16 9.0 2.56 3.05
PBR 160610P00009500 P 06/10/16 9.5 3.05 3.50
PBR 160610P00010000 P 06/10/16 10.0 3.55 4.00
PBR 160610P00010500 P 06/10/16 10.5 4.05 4.45
PBR 160610P00011000 P 06/10/16 11.0 4.15 4.95
PBR 160610P00011500 P 06/10/16 11.5 3.40 5.60
PBR 160610P00012000 P 06/10/16 12.0 3.55 6.75
PBR 160610P00012500 P 06/10/16 12.5 4.40 8.30
PBR 160610P00013000 P 06/10/16 13.0 4.55 8.80
PBR 160610P00013500 P 06/10/16 13.5 5.40 9.30
PBR 160610P00014000 P 06/10/16 14.0 6.65 8.60
PBR 160610P00014500 P 06/10/16 14.5 6.60 9.95
PBR 160610P00015000 P 06/10/16 15.0 8.25 8.95
PBR 160617C00000500 C 06/17/16 0.5 5.10 5.95
PBR 160617C00001000 C 06/17/16 1.0 5.00 5.40
PBR 160617C00001500 C 06/17/16 1.5 4.55 4.95
PBR 160617C00002000 C 06/17/16 2.0 4.05 4.40
PBR 160617C00002500 C 06/17/16 2.5 3.40 3.95
PBR 160617C00003000 C 06/17/16 3.0 3.05 3.45
PBR 160617C00003500 C 06/17/16 3.5 2.56 2.92
PBR 160617C00004000 C 06/17/16 4.0 2.10 2.43
PBR 160617C00004500 C 06/17/16 4.5 1.61 1.85
PBR 160617C00005000 C 06/17/16 5.0 1.17 1.29
PBR 160617C00005500 C 06/17/16 5.5 0.83 0.87
PBR 160617C00006000 C 06/17/16 6.0 0.50 0.54
PBR 160617C00006500 C 06/17/16 6.5 0.28 0.30
PBR 160617C00007000 C 06/17/16 7.0 0.14 0.16
PBR 160617C00007500 C 06/17/16 7.5 0.07 0.08
PBR 160617C00008000 C 06/17/16 8.0 0.03 0.05
PBR 160617C00008500 C 06/17/16 8.5 0.01 0.03
PBR 160617C00009000 C 06/17/16 9.0 0.00 0.02
PBR 160617C00009500 C 06/17/16 9.5 0.00 0.02
PBR 160617C00010000 C 06/17/16 10.0 0.00 0.02
PBR 160617C00010500 C 06/17/16 10.5 0.00 0.08
PBR 160617C00011000 C 06/17/16 11.0 0.00 0.07
PBR 160617C00011500 C 06/17/16 11.5 0.00 0.07
PBR 160617C00012000 C 06/17/16 12.0 0.00 0.07
PBR 160617C00012500 C 06/17/16 12.5 0.00 0.07
PBR 160617C00013000 C 06/17/16 13.0 0.00 0.07
PBR 160617C00014000 C 06/17/16 14.0 0.00 0.07
PBR 160617C00015000 C 06/17/16 15.0 0.00 0.07
PBR 160617P00000500 P 06/17/16 0.5 0.00 0.07
PBR 160617P00001000 P 06/17/16 1.0 0.00 0.07
PBR 160617P00001500 P 06/17/16 1.5 0.00 0.07
PBR 160617P00002000 P 06/17/16 2.0 0.00 0.07
PBR 160617P00002500 P 06/17/16 2.5 0.00 0.08
PBR 160617P00003000 P 06/17/16 3.0 0.00 0.08
PBR 160617P00003500 P 06/17/16 3.5 0.00 0.08
PBR 160617P00004000 P 06/17/16 4.0 0.01 0.02
PBR 160617P00004500 P 06/17/16 4.5 0.03 0.04
PBR 160617P00005000 P 06/17/16 5.0 0.07 0.09
PBR 160617P00005500 P 06/17/16 5.5 0.16 0.18
PBR 160617P00006000 P 06/17/16 6.0 0.33 0.36
PBR 160617P00006500 P 06/17/16 6.5 0.60 0.63
PBR 160617P00007000 P 06/17/16 7.0 0.96 0.99
PBR 160617P00007500 P 06/17/16 7.5 1.38 1.49
PBR 160617P00008000 P 06/17/16 8.0 1.84 1.89
PBR 160617P00008500 P 06/17/16 8.5 2.32 2.47
PBR 160617P00009000 P 06/17/16 9.0 2.81 2.86
PBR 160617P00009500 P 06/17/16 9.5 3.05 3.45
PBR 160617P00010000 P 06/17/16 10.0 3.55 3.95
PBR 160617P00010500 P 06/17/16 10.5 4.05 4.45
PBR 160617P00011000 P 06/17/16 11.0 4.55 4.95
PBR 160617P00011500 P 06/17/16 11.5 5.05 5.45
PBR 160617P00012000 P 06/17/16 12.0 5.55 5.95
PBR 160617P00012500 P 06/17/16 12.5 6.05 6.45
PBR 160617P00013000 P 06/17/16 13.0 6.55 6.95
PBR 160617P00014000 P 06/17/16 14.0 7.35 8.00
PBR 160617P00015000 P 06/17/16 15.0 8.35 9.05
PBR 160624C00000500 C 06/24/16 0.5 5.35 5.95
PBR 160624C00001000 C 06/24/16 1.0 4.55 5.25
PBR 160624C00001500 C 06/24/16 1.5 2.88 6.20
PBR 160624C00002000 C 06/24/16 2.0 4.00 4.40
PBR 160624C00002500 C 06/24/16 2.5 3.45 3.95
PBR 160624C00003000 C 06/24/16 3.0 3.00 3.45
PBR 160624C00003500 C 06/24/16 3.5 2.53 2.87
PBR 160624C00004000 C 06/24/16 4.0 2.00 2.46
PBR 160624C00004500 C 06/24/16 4.5 1.60 1.84
PBR 160624C00005000 C 06/24/16 5.0 1.17 1.34
PBR 160624C00005500 C 06/24/16 5.5 0.81 0.94
PBR 160624C00006000 C 06/24/16 6.0 0.54 0.61
PBR 160624C00006500 C 06/24/16 6.5 0.31 0.38
PBR 160624C00007000 C 06/24/16 7.0 0.17 0.23
PBR 160624C00007500 C 06/24/16 7.5 0.07 0.13
PBR 160624C00008000 C 06/24/16 8.0 0.03 0.11
PBR 160624C00008500 C 06/24/16 8.5 0.01 0.09
PBR 160624C00009000 C 06/24/16 9.0 0.00 0.09
PBR 160624C00009500 C 06/24/16 9.5 0.00 0.09
PBR 160624C00010000 C 06/24/16 10.0 0.00 0.08
PBR 160624C00010500 C 06/24/16 10.5 0.00 0.08
PBR 160624C00011000 C 06/24/16 11.0 0.00 0.08
PBR 160624C00011500 C 06/24/16 11.5 0.00 0.08
PBR 160624C00012000 C 06/24/16 12.0 0.00 0.08
PBR 160624C00012500 C 06/24/16 12.5 0.00 0.07
PBR 160624C00013000 C 06/24/16 13.0 0.00 0.07
PBR 160624C00013500 C 06/24/16 13.5 0.00 0.07
PBR 160624C00014000 C 06/24/16 14.0 0.00 0.07
PBR 160624C00014500 C 06/24/16 14.5 0.00 0.07
PBR 160624P00000500 P 06/24/16 0.5 0.00 0.07
PBR 160624P00001000 P 06/24/16 1.0 0.00 0.07
PBR 160624P00001500 P 06/24/16 1.5 0.00 0.08
PBR 160624P00002000 P 06/24/16 2.0 0.00 0.08
PBR 160624P00002500 P 06/24/16 2.5 0.00 0.08
PBR 160624P00003000 P 06/24/16 3.0 0.00 0.08
PBR 160624P00003500 P 06/24/16 3.5 0.00 0.09
PBR 160624P00004000 P 06/24/16 4.0 0.00 0.10
PBR 160624P00004500 P 06/24/16 4.5 0.03 0.13
PBR 160624P00005000 P 06/24/16 5.0 0.08 0.16
PBR 160624P00005500 P 06/24/16 5.5 0.20 0.26
PBR 160624P00006000 P 06/24/16 6.0 0.38 0.46
PBR 160624P00006500 P 06/24/16 6.5 0.63 0.72
PBR 160624P00007000 P 06/24/16 7.0 0.97 1.09
PBR 160624P00007500 P 06/24/16 7.5 1.34 1.55
PBR 160624P00008000 P 06/24/16 8.0 1.64 2.06
PBR 160624P00008500 P 06/24/16 8.5 2.09 2.51
PBR 160624P00009000 P 06/24/16 9.0 2.47 3.20
PBR 160624P00009500 P 06/24/16 9.5 3.05 3.45
PBR 160624P00010000 P 06/24/16 10.0 3.55 4.00
PBR 160624P00010500 P 06/24/16 10.5 4.05 4.50
PBR 160624P00011000 P 06/24/16 11.0 4.55 5.00
PBR 160624P00011500 P 06/24/16 11.5 5.05 5.45
PBR 160624P00012000 P 06/24/16 12.0 5.55 5.95
PBR 160624P00012500 P 06/24/16 12.5 6.05 6.45
PBR 160624P00013000 P 06/24/16 13.0 4.90 8.65
PBR 160624P00013500 P 06/24/16 13.5 5.40 9.15
PBR 160624P00014000 P 06/24/16 14.0 5.90 9.65
PBR 160624P00014500 P 06/24/16 14.5 7.85 8.45
PBR 160701C00000500 C 07/01/16 0.5 5.35 5.95
PBR 160701C00001000 C 07/01/16 1.0 4.80 5.40
PBR 160701C00001500 C 07/01/16 1.5 2.73 6.20
PBR 160701C00002000 C 07/01/16 2.0 3.90 4.25
PBR 160701C00002500 C 07/01/16 2.5 3.50 3.95
PBR 160701C00003000 C 07/01/16 3.0 3.00 3.45
PBR 160701C00003500 C 07/01/16 3.5 2.55 2.87
PBR 160701C00004000 C 07/01/16 4.0 2.01 2.50
PBR 160701C00004500 C 07/01/16 4.5 1.63 1.86
PBR 160701C00005000 C 07/01/16 5.0 1.21 1.39
PBR 160701C00005500 C 07/01/16 5.5 0.89 0.98
PBR 160701C00006000 C 07/01/16 6.0 0.59 0.68
PBR 160701C00006500 C 07/01/16 6.5 0.36 0.44
PBR 160701C00007000 C 07/01/16 7.0 0.21 0.27
PBR 160701C00007500 C 07/01/16 7.5 0.11 0.17
PBR 160701C00008000 C 07/01/16 8.0 0.04 0.16
PBR 160701C00008500 C 07/01/16 8.5 0.02 0.07
PBR 160701C00009000 C 07/01/16 9.0 0.00 0.08
PBR 160701C00009500 C 07/01/16 9.5 0.00 0.10
PBR 160701C00010000 C 07/01/16 10.0 0.00 0.09
PBR 160701C00010500 C 07/01/16 10.5 0.00 0.09
PBR 160701C00011000 C 07/01/16 11.0 0.00 0.08
PBR 160701C00011500 C 07/01/16 11.5 0.00 0.08
PBR 160701C00012000 C 07/01/16 12.0 0.00 0.08
PBR 160701C00012500 C 07/01/16 12.5 0.00 0.08
PBR 160701C00013000 C 07/01/16 13.0 0.00 0.08
PBR 160701C00013500 C 07/01/16 13.5 0.00 0.07
PBR 160701C00014000 C 07/01/16 14.0 0.00 0.07
PBR 160701C00014500 C 07/01/16 14.5 0.00 0.07
PBR 160701C00015000 C 07/01/16 15.0 0.00 0.07
PBR 160701P00000500 P 07/01/16 0.5 0.00 0.07
PBR 160701P00001000 P 07/01/16 1.0 0.00 0.07
PBR 160701P00001500 P 07/01/16 1.5 0.00 0.08
PBR 160701P00002000 P 07/01/16 2.0 0.00 0.08
PBR 160701P00002500 P 07/01/16 2.5 0.00 0.08
PBR 160701P00003000 P 07/01/16 3.0 0.00 0.08
PBR 160701P00003500 P 07/01/16 3.5 0.00 0.06
PBR 160701P00004000 P 07/01/16 4.0 0.01 0.11
PBR 160701P00004500 P 07/01/16 4.5 0.04 0.15
PBR 160701P00005000 P 07/01/16 5.0 0.13 0.18
PBR 160701P00005500 P 07/01/16 5.5 0.24 0.30
PBR 160701P00006000 P 07/01/16 6.0 0.43 0.50
PBR 160701P00006500 P 07/01/16 6.5 0.68 0.75
PBR 160701P00007000 P 07/01/16 7.0 1.03 1.14
PBR 160701P00007500 P 07/01/16 7.5 1.38 1.59
PBR 160701P00008000 P 07/01/16 8.0 1.71 2.07
PBR 160701P00008500 P 07/01/16 8.5 2.16 2.51
PBR 160701P00009000 P 07/01/16 9.0 2.51 2.96
PBR 160701P00009500 P 07/01/16 9.5 3.05 3.50
PBR 160701P00010000 P 07/01/16 10.0 3.55 4.00
PBR 160701P00010500 P 07/01/16 10.5 4.05 4.50
PBR 160701P00011000 P 07/01/16 11.0 4.55 5.00
PBR 160701P00011500 P 07/01/16 11.5 5.05 5.50
PBR 160701P00012000 P 07/01/16 12.0 5.55 6.00
PBR 160701P00012500 P 07/01/16 12.5 6.05 6.50
PBR 160701P00013000 P 07/01/16 13.0 6.55 7.00
PBR 160701P00013500 P 07/01/16 13.5 7.05 7.50
PBR 160701P00014000 P 07/01/16 14.0 7.30 8.00
PBR 160701P00014500 P 07/01/16 14.5 7.80 8.55
PBR 160701P00015000 P 07/01/16 15.0 8.35 9.00
PBR 160715C00000500 C 07/15/16 0.5 5.55 5.90
PBR 160715C00001000 C 07/15/16 1.0 5.05 5.40
PBR 160715C00001500 C 07/15/16 1.5 4.55 4.95
PBR 160715C00002000 C 07/15/16 2.0 4.05 4.45
PBR 160715C00002500 C 07/15/16 2.5 3.55 3.95
PBR 160715C00003000 C 07/15/16 3.0 3.05 3.45
PBR 160715C00003500 C 07/15/16 3.5 2.68 2.74
PBR 160715C00004000 C 07/15/16 4.0 2.21 2.30
PBR 160715C00004500 C 07/15/16 4.5 1.77 1.81
PBR 160715C00005000 C 07/15/16 5.0 1.34 1.39
PBR 160715C00005500 C 07/15/16 5.5 0.99 1.02
PBR 160715C00006000 C 07/15/16 6.0 0.69 0.72
PBR 160715C00007000 C 07/15/16 7.0 0.29 0.31
PBR 160715C00008000 C 07/15/16 8.0 0.11 0.14
PBR 160715C00009000 C 07/15/16 9.0 0.05 0.06
PBR 160715C00010000 C 07/15/16 10.0 0.01 0.03
PBR 160715C00011000 C 07/15/16 11.0 0.00 0.08
PBR 160715C00012000 C 07/15/16 12.0 0.00 0.08
PBR 160715C00013000 C 07/15/16 13.0 0.00 0.08
PBR 160715C00014000 C 07/15/16 14.0 0.00 0.08
PBR 160715C00015000 C 07/15/16 15.0 0.00 0.06
PBR 160715P00000500 P 07/15/16 0.5 0.00 0.07
PBR 160715P00001000 P 07/15/16 1.0 0.00 0.08
PBR 160715P00001500 P 07/15/16 1.5 0.00 0.08
PBR 160715P00002000 P 07/15/16 2.0 0.00 0.08
PBR 160715P00002500 P 07/15/16 2.5 0.00 0.04
PBR 160715P00003000 P 07/15/16 3.0 0.01 0.03
PBR 160715P00003500 P 07/15/16 3.5 0.03 0.04
PBR 160715P00004000 P 07/15/16 4.0 0.06 0.07
PBR 160715P00004500 P 07/15/16 4.5 0.11 0.12
PBR 160715P00005000 P 07/15/16 5.0 0.19 0.21
PBR 160715P00005500 P 07/15/16 5.5 0.33 0.34
PBR 160715P00006000 P 07/15/16 6.0 0.52 0.54
PBR 160715P00007000 P 07/15/16 7.0 1.11 1.14
PBR 160715P00008000 P 07/15/16 8.0 1.93 1.98
PBR 160715P00009000 P 07/15/16 9.0 2.86 2.90
PBR 160715P00010000 P 07/15/16 10.0 3.60 3.95
PBR 160715P00011000 P 07/15/16 11.0 4.60 4.95
PBR 160715P00012000 P 07/15/16 12.0 5.55 5.95
PBR 160715P00013000 P 07/15/16 13.0 6.55 6.95
PBR 160715P00014000 P 07/15/16 14.0 7.35 7.95
PBR 160715P00015000 P 07/15/16 15.0 8.10 8.95
PBR 160819C00001000 C 08/19/16 1.0 5.05 5.65
PBR 160819C00002000 C 08/19/16 2.0 4.05 4.45
PBR 160819C00003000 C 08/19/16 3.0 3.05 3.55
PBR 160819C00004000 C 08/19/16 4.0 2.21 2.44
PBR 160819C00005000 C 08/19/16 5.0 1.42 1.68
PBR 160819C00006000 C 08/19/16 6.0 0.84 0.99
PBR 160819C00007000 C 08/19/16 7.0 0.44 0.50
PBR 160819C00008000 C 08/19/16 8.0 0.21 0.28
PBR 160819C00009000 C 08/19/16 9.0 0.09 0.22
PBR 160819C00010000 C 08/19/16 10.0 0.04 0.11
PBR 160819C00011000 C 08/19/16 11.0 0.01 0.13
PBR 160819C00012000 C 08/19/16 12.0 0.00 0.11
PBR 160819C00013000 C 08/19/16 13.0 0.00 0.10
PBR 160819C00014000 C 08/19/16 14.0 0.00 0.09
PBR 160819C00015000 C 08/19/16 15.0 0.00 0.06
PBR 160819P00001000 P 08/19/16 1.0 0.00 0.09
PBR 160819P00002000 P 08/19/16 2.0 0.00 0.10
PBR 160819P00003000 P 08/19/16 3.0 0.02 0.14
PBR 160819P00004000 P 08/19/16 4.0 0.10 0.22
PBR 160819P00005000 P 08/19/16 5.0 0.32 0.37
PBR 160819P00006000 P 08/19/16 6.0 0.68 0.74
PBR 160819P00007000 P 08/19/16 7.0 1.26 1.38
PBR 160819P00008000 P 08/19/16 8.0 1.88 2.18
PBR 160819P00009000 P 08/19/16 9.0 2.73 3.05
PBR 160819P00010000 P 08/19/16 10.0 3.65 4.00
PBR 160819P00011000 P 08/19/16 11.0 4.60 5.00
PBR 160819P00012000 P 08/19/16 12.0 5.60 6.05
PBR 160819P00013000 P 08/19/16 13.0 6.55 7.00
PBR 160819P00014000 P 08/19/16 14.0 7.50 7.95
PBR 160819P00015000 P 08/19/16 15.0 8.50 8.95
PBR 161021C00000500 C 10/21/16 0.5 5.50 5.95
PBR 161021C00001000 C 10/21/16 1.0 5.05 5.45
PBR 161021C00001500 C 10/21/16 1.5 4.55 4.95
PBR 161021C00002000 C 10/21/16 2.0 4.05 4.50
PBR 161021C00002500 C 10/21/16 2.5 3.55 4.05
PBR 161021C00003000 C 10/21/16 3.0 3.10 3.55
PBR 161021C00003500 C 10/21/16 3.5 2.66 3.15
PBR 161021C00004000 C 10/21/16 4.0 2.28 2.70
PBR 161021C00004500 C 10/21/16 4.5 1.92 2.13
PBR 161021C00005000 C 10/21/16 5.0 1.63 1.68
PBR 161021C00005500 C 10/21/16 5.5 1.26 1.37
PBR 161021C00006000 C 10/21/16 6.0 1.02 1.10
PBR 161021C00007000 C 10/21/16 7.0 0.62 0.68
PBR 161021C00008000 C 10/21/16 8.0 0.37 0.41
PBR 161021C00009000 C 10/21/16 9.0 0.16 0.25
PBR 161021C00010000 C 10/21/16 10.0 0.12 0.19
PBR 161021C00011000 C 10/21/16 11.0 0.03 0.19
PBR 161021C00012000 C 10/21/16 12.0 0.02 0.13
PBR 161021C00013000 C 10/21/16 13.0 0.00 0.15
PBR 161021C00014000 C 10/21/16 14.0 0.00 0.13
PBR 161021C00015000 C 10/21/16 15.0 0.00 0.06
PBR 161021P00000500 P 10/21/16 0.5 0.00 0.03
PBR 161021P00001000 P 10/21/16 1.0 0.00 0.12
PBR 161021P00001500 P 10/21/16 1.5 0.00 0.13
PBR 161021P00002000 P 10/21/16 2.0 0.03 0.05
PBR 161021P00002500 P 10/21/16 2.5 0.05 0.08
PBR 161021P00003000 P 10/21/16 3.0 0.09 0.12
PBR 161021P00003500 P 10/21/16 3.5 0.14 0.17
PBR 161021P00004000 P 10/21/16 4.0 0.22 0.25
PBR 161021P00004500 P 10/21/16 4.5 0.33 0.36
PBR 161021P00005000 P 10/21/16 5.0 0.47 0.51
PBR 161021P00005500 P 10/21/16 5.5 0.67 0.70
PBR 161021P00006000 P 10/21/16 6.0 0.89 0.94
PBR 161021P00007000 P 10/21/16 7.0 1.47 1.53
PBR 161021P00008000 P 10/21/16 8.0 2.10 2.33
PBR 161021P00009000 P 10/21/16 9.0 2.83 3.20
PBR 161021P00010000 P 10/21/16 10.0 3.70 4.10
PBR 161021P00011000 P 10/21/16 11.0 4.65 5.05
PBR 161021P00012000 P 10/21/16 12.0 5.60 6.00
PBR 161021P00013000 P 10/21/16 13.0 6.60 7.00
PBR 161021P00014000 P 10/21/16 14.0 7.45 8.00
PBR 161021P00015000 P 10/21/16 15.0 8.55 9.00
PBR 170120C00001000 C 01/20/17 1.0 5.05 5.50
PBR 170120C00001500 C 01/20/17 1.5 4.50 5.00
PBR 170120C00002000 C 01/20/17 2.0 4.10 4.55
PBR 170120C00002500 C 01/20/17 2.5 3.60 4.10
PBR 170120C00003000 C 01/20/17 3.0 3.15 3.70
PBR 170120C00003500 C 01/20/17 3.5 2.74 3.25
PBR 170120C00004000 C 01/20/17 4.0 2.41 2.90
PBR 170120C00004500 C 01/20/17 4.5 2.11 2.19
PBR 170120C00005000 C 01/20/17 5.0 1.79 1.85
PBR 170120C00005500 C 01/20/17 5.5 1.51 1.56
PBR 170120C00006000 C 01/20/17 6.0 1.25 1.30
PBR 170120C00007000 C 01/20/17 7.0 0.85 0.89
PBR 170120C00008000 C 01/20/17 8.0 0.57 0.61
PBR 170120C00009000 C 01/20/17 9.0 0.37 0.40
PBR 170120C00010000 C 01/20/17 10.0 0.24 0.27
PBR 170120C00011000 C 01/20/17 11.0 0.15 0.18
PBR 170120C00012000 C 01/20/17 12.0 0.10 0.12
PBR 170120C00013000 C 01/20/17 13.0 0.07 0.09
PBR 170120C00014000 C 01/20/17 14.0 0.01 0.15
PBR 170120C00015000 C 01/20/17 15.0 0.04 0.05
PBR 170120C00017000 C 01/20/17 17.0 0.00 0.10
PBR 170120C00020000 C 01/20/17 20.0 0.01 0.02
PBR 170120C00022000 C 01/20/17 22.0 0.00 0.14
PBR 170120C00025000 C 01/20/17 25.0 0.00 0.02
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.13
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.10
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.13
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.13
PBR 170120P00001500 P 01/20/17 1.5 0.04 0.09
PBR 170120P00002000 P 01/20/17 2.0 0.07 0.09
PBR 170120P00002500 P 01/20/17 2.5 0.11 0.19
PBR 170120P00003000 P 01/20/17 3.0 0.17 0.19
PBR 170120P00003500 P 01/20/17 3.5 0.25 0.27
PBR 170120P00004000 P 01/20/17 4.0 0.36 0.39
PBR 170120P00004500 P 01/20/17 4.5 0.50 0.53
PBR 170120P00005000 P 01/20/17 5.0 0.68 0.70
PBR 170120P00005500 P 01/20/17 5.5 0.89 0.91
PBR 170120P00006000 P 01/20/17 6.0 1.13 1.16
PBR 170120P00007000 P 01/20/17 7.0 1.72 1.75
PBR 170120P00008000 P 01/20/17 8.0 2.42 2.48
PBR 170120P00009000 P 01/20/17 9.0 3.20 3.35
PBR 170120P00010000 P 01/20/17 10.0 4.05 4.15
PBR 170120P00011000 P 01/20/17 11.0 4.70 5.10
PBR 170120P00012000 P 01/20/17 12.0 5.65 6.05
PBR 170120P00013000 P 01/20/17 13.0 6.60 7.05
PBR 170120P00014000 P 01/20/17 14.0 7.55 8.00
PBR 170120P00015000 P 01/20/17 15.0 8.60 9.00
PBR 170120P00017000 P 01/20/17 17.0 10.55 10.95
PBR 170120P00020000 P 01/20/17 20.0 13.55 14.00
PBR 170120P00022000 P 01/20/17 22.0 15.55 16.00
PBR 170120P00025000 P 01/20/17 25.0 18.55 19.00
PBR 170120P00027000 P 01/20/17 27.0 20.00 21.00
PBR 170120P00030000 P 01/20/17 30.0 23.00 24.00
PBR 170120P00035000 P 01/20/17 35.0 28.00 29.00
PBR 180119C00000500 C 01/19/18 0.5 5.50 6.05
PBR 180119C00001000 C 01/19/18 1.0 5.00 5.55
PBR 180119C00001500 C 01/19/18 1.5 4.55 5.30
PBR 180119C00002000 C 01/19/18 2.0 4.10 4.75
PBR 180119C00002500 C 01/19/18 2.5 3.70 4.40
PBR 180119C00003000 C 01/19/18 3.0 3.35 4.00
PBR 180119C00003500 C 01/19/18 3.5 3.00 3.65
PBR 180119C00004000 C 01/19/18 4.0 2.71 3.30
PBR 180119C00004500 C 01/19/18 4.5 2.46 2.59
PBR 180119C00005000 C 01/19/18 5.0 2.19 2.30
PBR 180119C00005500 C 01/19/18 5.5 1.94 2.07
PBR 180119C00007000 C 01/19/18 7.0 1.33 1.45
PBR 180119C00010000 C 01/19/18 10.0 0.65 0.71
PBR 180119C00012000 C 01/19/18 12.0 0.40 0.47
PBR 180119P00000500 P 01/19/18 0.5 0.01 0.08
PBR 180119P00001000 P 01/19/18 1.0 0.01 0.16
PBR 180119P00001500 P 01/19/18 1.5 0.12 0.26
PBR 180119P00002000 P 01/19/18 2.0 0.21 0.29
PBR 180119P00002500 P 01/19/18 2.5 0.32 0.38
PBR 180119P00003000 P 01/19/18 3.0 0.41 0.50
PBR 180119P00003500 P 01/19/18 3.5 0.57 0.65
PBR 180119P00004000 P 01/19/18 4.0 0.75 0.83
PBR 180119P00004500 P 01/19/18 4.5 0.93 1.00
PBR 180119P00005000 P 01/19/18 5.0 1.16 1.23
PBR 180119P00005500 P 01/19/18 5.5 1.40 1.46
PBR 180119P00007000 P 01/19/18 7.0 2.28 2.38
PBR 180119P00010000 P 01/19/18 10.0 4.50 4.55
PBR 180119P00012000 P 01/19/18 12.0 5.80 6.40

OPRA data is delayed 15 minutes.