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 (2015-06-05)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Jul 31 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150807C00000500 C 08/07/15 0.5 6.15 6.60
PBR 150807C00001000 C 08/07/15 1.0 5.65 6.20
PBR 150807C00001500 C 08/07/15 1.5 5.15 5.60
PBR 150807C00002000 C 08/07/15 2.0 4.65 5.05
PBR 150807C00002500 C 08/07/15 2.5 4.15 4.55
PBR 150807C00003000 C 08/07/15 3.0 3.65 4.10
PBR 150807C00003500 C 08/07/15 3.5 3.15 3.55
PBR 150807C00004000 C 08/07/15 4.0 2.68 3.05
PBR 150807C00004500 C 08/07/15 4.5 2.18 2.52
PBR 150807C00005000 C 08/07/15 5.0 1.69 2.03
PBR 150807C00005500 C 08/07/15 5.5 1.20 1.46
PBR 150807C00006000 C 08/07/15 6.0 0.87 1.01
PBR 150807C00006500 C 08/07/15 6.5 0.47 0.53
PBR 150807C00007000 C 08/07/15 7.0 0.20 0.22
PBR 150807C00007500 C 08/07/15 7.5 0.04 0.10
PBR 150807C00008000 C 08/07/15 8.0 0.01 0.04
PBR 150807C00008500 C 08/07/15 8.5 0.00 0.08
PBR 150807C00009000 C 08/07/15 9.0 0.00 0.08
PBR 150807C00009500 C 08/07/15 9.5 0.00 0.07
PBR 150807C00010000 C 08/07/15 10.0 0.00 0.02
PBR 150807C00010500 C 08/07/15 10.5 0.00 0.07
PBR 150807C00011000 C 08/07/15 11.0 0.00 0.07
PBR 150807C00011500 C 08/07/15 11.5 0.00 0.07
PBR 150807C00012000 C 08/07/15 12.0 0.00 0.07
PBR 150807C00012500 C 08/07/15 12.5 0.00 0.07
PBR 150807C00013000 C 08/07/15 13.0 0.00 0.07
PBR 150807C00013500 C 08/07/15 13.5 0.00 0.07
PBR 150807C00014000 C 08/07/15 14.0 0.00 0.07
PBR 150807C00014500 C 08/07/15 14.5 0.00 0.07
PBR 150807C00015000 C 08/07/15 15.0 0.00 0.07
PBR 150807C00015500 C 08/07/15 15.5 0.00 0.07
PBR 150807C00016000 C 08/07/15 16.0 0.00 0.07
PBR 150807C00016500 C 08/07/15 16.5 0.00 0.07
PBR 150807C00017000 C 08/07/15 17.0 0.00 0.07
PBR 150807C00017500 C 08/07/15 17.5 0.00 0.07
PBR 150807C00018000 C 08/07/15 18.0 0.00 0.07
PBR 150807P00000500 P 08/07/15 0.5 0.00 0.07
PBR 150807P00001000 P 08/07/15 1.0 0.00 0.07
PBR 150807P00001500 P 08/07/15 1.5 0.00 0.07
PBR 150807P00002000 P 08/07/15 2.0 0.00 0.07
PBR 150807P00002500 P 08/07/15 2.5 0.00 0.07
PBR 150807P00003000 P 08/07/15 3.0 0.00 0.07
PBR 150807P00003500 P 08/07/15 3.5 0.00 0.07
PBR 150807P00004000 P 08/07/15 4.0 0.00 0.07
PBR 150807P00004500 P 08/07/15 4.5 0.00 0.08
PBR 150807P00005000 P 08/07/15 5.0 0.00 0.08
PBR 150807P00005500 P 08/07/15 5.5 0.00 0.09
PBR 150807P00006000 P 08/07/15 6.0 0.05 0.11
PBR 150807P00006500 P 08/07/15 6.5 0.15 0.17
PBR 150807P00007000 P 08/07/15 7.0 0.32 0.39
PBR 150807P00007500 P 08/07/15 7.5 0.66 0.87
PBR 150807P00008000 P 08/07/15 8.0 1.02 1.34
PBR 150807P00008500 P 08/07/15 8.5 1.58 1.83
PBR 150807P00009000 P 08/07/15 9.0 1.99 2.32
PBR 150807P00009500 P 08/07/15 9.5 2.49 2.83
PBR 150807P00010000 P 08/07/15 10.0 2.96 3.35
PBR 150807P00010500 P 08/07/15 10.5 3.40 3.85
PBR 150807P00011000 P 08/07/15 11.0 3.90 4.35
PBR 150807P00011500 P 08/07/15 11.5 4.45 4.85
PBR 150807P00012000 P 08/07/15 12.0 4.95 5.35
PBR 150807P00012500 P 08/07/15 12.5 5.45 5.85
PBR 150807P00013000 P 08/07/15 13.0 5.90 6.35
PBR 150807P00013500 P 08/07/15 13.5 6.45 6.85
PBR 150807P00014000 P 08/07/15 14.0 6.95 7.35
PBR 150807P00014500 P 08/07/15 14.5 7.35 7.85
PBR 150807P00015000 P 08/07/15 15.0 7.95 8.35
PBR 150807P00015500 P 08/07/15 15.5 8.45 8.85
PBR 150807P00016000 P 08/07/15 16.0 8.90 9.35
PBR 150807P00016500 P 08/07/15 16.5 9.35 9.85
PBR 150807P00017000 P 08/07/15 17.0 9.60 10.60
PBR 150807P00017500 P 08/07/15 17.5 8.95 12.25
PBR 150807P00018000 P 08/07/15 18.0 10.30 11.90
PBR 150814C00001000 C 08/14/15 1.0 5.65 6.10
PBR 150814C00001500 C 08/14/15 1.5 5.15 5.65
PBR 150814C00002000 C 08/14/15 2.0 4.65 5.05
PBR 150814C00002500 C 08/14/15 2.5 4.15 4.55
PBR 150814C00003000 C 08/14/15 3.0 3.65 4.05
PBR 150814C00003500 C 08/14/15 3.5 3.15 3.55
PBR 150814C00004000 C 08/14/15 4.0 2.68 3.05
PBR 150814C00004500 C 08/14/15 4.5 2.19 2.53
PBR 150814C00005000 C 08/14/15 5.0 1.70 2.04
PBR 150814C00005500 C 08/14/15 5.5 1.24 1.47
PBR 150814C00006000 C 08/14/15 6.0 0.81 1.03
PBR 150814C00006500 C 08/14/15 6.5 0.50 0.63
PBR 150814C00007000 C 08/14/15 7.0 0.28 0.35
PBR 150814C00007500 C 08/14/15 7.5 0.12 0.16
PBR 150814C00008000 C 08/14/15 8.0 0.03 0.13
PBR 150814C00008500 C 08/14/15 8.5 0.01 0.11
PBR 150814C00009000 C 08/14/15 9.0 0.00 0.09
PBR 150814C00009500 C 08/14/15 9.5 0.00 0.08
PBR 150814C00010000 C 08/14/15 10.0 0.00 0.05
PBR 150814C00010500 C 08/14/15 10.5 0.00 0.08
PBR 150814C00011000 C 08/14/15 11.0 0.00 0.07
PBR 150814C00011500 C 08/14/15 11.5 0.00 0.07
PBR 150814C00012000 C 08/14/15 12.0 0.00 0.07
PBR 150814C00012500 C 08/14/15 12.5 0.00 0.07
PBR 150814C00013000 C 08/14/15 13.0 0.00 0.07
PBR 150814C00013500 C 08/14/15 13.5 0.00 0.04
PBR 150814C00014000 C 08/14/15 14.0 0.00 0.03
PBR 150814C00014500 C 08/14/15 14.5 0.00 0.03
PBR 150814C00015000 C 08/14/15 15.0 0.00 0.03
PBR 150814C00015500 C 08/14/15 15.5 0.00 0.03
PBR 150814C00016000 C 08/14/15 16.0 0.00 0.03
PBR 150814C00016500 C 08/14/15 16.5 0.00 0.03
PBR 150814C00017000 C 08/14/15 17.0 0.00 0.03
PBR 150814C00018000 C 08/14/15 18.0 0.00 0.03
PBR 150814P00001000 P 08/14/15 1.0 0.00 0.03
PBR 150814P00001500 P 08/14/15 1.5 0.00 0.03
PBR 150814P00002000 P 08/14/15 2.0 0.00 0.03
PBR 150814P00002500 P 08/14/15 2.5 0.00 0.03
PBR 150814P00003000 P 08/14/15 3.0 0.00 0.03
PBR 150814P00003500 P 08/14/15 3.5 0.00 0.08
PBR 150814P00004000 P 08/14/15 4.0 0.00 0.08
PBR 150814P00004500 P 08/14/15 4.5 0.00 0.08
PBR 150814P00005000 P 08/14/15 5.0 0.00 0.10
PBR 150814P00005500 P 08/14/15 5.5 0.01 0.12
PBR 150814P00006000 P 08/14/15 6.0 0.09 0.12
PBR 150814P00006500 P 08/14/15 6.5 0.22 0.25
PBR 150814P00007000 P 08/14/15 7.0 0.40 0.48
PBR 150814P00007500 P 08/14/15 7.5 0.73 0.83
PBR 150814P00008000 P 08/14/15 8.0 1.14 1.28
PBR 150814P00008500 P 08/14/15 8.5 1.59 1.85
PBR 150814P00009000 P 08/14/15 9.0 2.09 2.27
PBR 150814P00009500 P 08/14/15 9.5 2.49 2.84
PBR 150814P00010000 P 08/14/15 10.0 2.99 3.35
PBR 150814P00010500 P 08/14/15 10.5 3.45 3.85
PBR 150814P00011000 P 08/14/15 11.0 3.95 4.35
PBR 150814P00011500 P 08/14/15 11.5 4.45 4.85
PBR 150814P00012000 P 08/14/15 12.0 4.90 5.35
PBR 150814P00012500 P 08/14/15 12.5 5.40 5.85
PBR 150814P00013000 P 08/14/15 13.0 5.90 6.35
PBR 150814P00013500 P 08/14/15 13.5 6.40 6.85
PBR 150814P00014000 P 08/14/15 14.0 6.90 7.35
PBR 150814P00014500 P 08/14/15 14.5 7.35 7.90
PBR 150814P00015000 P 08/14/15 15.0 7.80 8.40
PBR 150814P00015500 P 08/14/15 15.5 8.35 8.90
PBR 150814P00016000 P 08/14/15 16.0 8.90 9.30
PBR 150814P00016500 P 08/14/15 16.5 9.30 9.90
PBR 150814P00017000 P 08/14/15 17.0 9.60 10.60
PBR 150814P00018000 P 08/14/15 18.0 10.30 11.90
PBR 150821C00000500 C 08/21/15 0.5 6.15 6.55
PBR 150821C00001000 C 08/21/15 1.0 5.65 6.05
PBR 150821C00001500 C 08/21/15 1.5 5.15 5.55
PBR 150821C00002000 C 08/21/15 2.0 4.65 5.05
PBR 150821C00002500 C 08/21/15 2.5 4.15 4.55
PBR 150821C00003000 C 08/21/15 3.0 3.65 4.05
PBR 150821C00003500 C 08/21/15 3.5 3.15 3.55
PBR 150821C00004000 C 08/21/15 4.0 2.69 3.05
PBR 150821C00004500 C 08/21/15 4.5 2.20 2.53
PBR 150821C00005000 C 08/21/15 5.0 1.72 2.05
PBR 150821C00005500 C 08/21/15 5.5 1.39 1.48
PBR 150821C00006000 C 08/21/15 6.0 0.97 1.00
PBR 150821C00006500 C 08/21/15 6.5 0.61 0.64
PBR 150821C00007000 C 08/21/15 7.0 0.34 0.37
PBR 150821C00007500 C 08/21/15 7.5 0.18 0.20
PBR 150821C00008000 C 08/21/15 8.0 0.08 0.10
PBR 150821C00008500 C 08/21/15 8.5 0.04 0.06
PBR 150821C00009000 C 08/21/15 9.0 0.02 0.04
PBR 150821C00009500 C 08/21/15 9.5 0.00 0.06
PBR 150821C00010000 C 08/21/15 10.0 0.01 0.05
PBR 150821C00010500 C 08/21/15 10.5 0.00 0.04
PBR 150821C00011000 C 08/21/15 11.0 0.01 0.04
PBR 150821C00011500 C 08/21/15 11.5 0.00 0.02
PBR 150821C00012000 C 08/21/15 12.0 0.00 0.02
PBR 150821C00012500 C 08/21/15 12.5 0.00 0.03
PBR 150821C00013000 C 08/21/15 13.0 0.00 0.04
PBR 150821C00013500 C 08/21/15 13.5 0.00 0.02
PBR 150821C00014000 C 08/21/15 14.0 0.00 0.02
PBR 150821C00014500 C 08/21/15 14.5 0.00 0.07
PBR 150821C00015000 C 08/21/15 15.0 0.00 0.03
PBR 150821C00016000 C 08/21/15 16.0 0.00 0.03
PBR 150821C00017000 C 08/21/15 17.0 0.00 0.03
PBR 150821C00018000 C 08/21/15 18.0 0.00 0.03
PBR 150821C00019000 C 08/21/15 19.0 0.00 0.03
PBR 150821C00020000 C 08/21/15 20.0 0.00 0.03
PBR 150821P00000500 P 08/21/15 0.5 0.00 0.03
PBR 150821P00001000 P 08/21/15 1.0 0.00 0.03
PBR 150821P00001500 P 08/21/15 1.5 0.00 0.03
PBR 150821P00002000 P 08/21/15 2.0 0.00 0.02
PBR 150821P00002500 P 08/21/15 2.5 0.00 0.02
PBR 150821P00003000 P 08/21/15 3.0 0.00 0.04
PBR 150821P00003500 P 08/21/15 3.5 0.00 0.08
PBR 150821P00004000 P 08/21/15 4.0 0.00 0.08
PBR 150821P00004500 P 08/21/15 4.5 0.01 0.05
PBR 150821P00005000 P 08/21/15 5.0 0.02 0.06
PBR 150821P00005500 P 08/21/15 5.5 0.07 0.09
PBR 150821P00006000 P 08/21/15 6.0 0.14 0.16
PBR 150821P00006500 P 08/21/15 6.5 0.28 0.30
PBR 150821P00007000 P 08/21/15 7.0 0.51 0.54
PBR 150821P00007500 P 08/21/15 7.5 0.83 0.87
PBR 150821P00008000 P 08/21/15 8.0 1.24 1.27
PBR 150821P00008500 P 08/21/15 8.5 1.61 1.86
PBR 150821P00009000 P 08/21/15 9.0 2.01 2.25
PBR 150821P00009500 P 08/21/15 9.5 2.50 2.83
PBR 150821P00010000 P 08/21/15 10.0 2.99 3.35
PBR 150821P00010500 P 08/21/15 10.5 3.45 3.85
PBR 150821P00011000 P 08/21/15 11.0 3.95 4.35
PBR 150821P00011500 P 08/21/15 11.5 4.45 4.85
PBR 150821P00012000 P 08/21/15 12.0 4.95 5.35
PBR 150821P00012500 P 08/21/15 12.5 5.45 5.85
PBR 150821P00013000 P 08/21/15 13.0 5.95 6.35
PBR 150821P00013500 P 08/21/15 13.5 6.45 6.85
PBR 150821P00014000 P 08/21/15 14.0 6.95 7.35
PBR 150821P00014500 P 08/21/15 14.5 7.35 7.85
PBR 150821P00015000 P 08/21/15 15.0 7.85 8.35
PBR 150821P00016000 P 08/21/15 16.0 8.85 9.35
PBR 150821P00017000 P 08/21/15 17.0 8.45 10.60
PBR 150821P00018000 P 08/21/15 18.0 10.30 11.90
PBR 150821P00019000 P 08/21/15 19.0 11.30 12.90
PBR 150821P00020000 P 08/21/15 20.0 12.30 13.90
PBR 150828C00001000 C 08/28/15 1.0 5.65 6.10
PBR 150828C00001500 C 08/28/15 1.5 5.15 5.65
PBR 150828C00002000 C 08/28/15 2.0 4.65 5.15
PBR 150828C00002500 C 08/28/15 2.5 4.15 4.65
PBR 150828C00003000 C 08/28/15 3.0 3.65 4.15
PBR 150828C00003500 C 08/28/15 3.5 3.15 3.55
PBR 150828C00004000 C 08/28/15 4.0 2.69 3.05
PBR 150828C00004500 C 08/28/15 4.5 2.21 2.55
PBR 150828C00005000 C 08/28/15 5.0 1.74 2.07
PBR 150828C00005500 C 08/28/15 5.5 1.34 1.61
PBR 150828C00006000 C 08/28/15 6.0 0.88 1.19
PBR 150828C00006500 C 08/28/15 6.5 0.58 0.75
PBR 150828C00007000 C 08/28/15 7.0 0.40 0.43
PBR 150828C00007500 C 08/28/15 7.5 0.20 0.28
PBR 150828C00008000 C 08/28/15 8.0 0.08 0.18
PBR 150828C00008500 C 08/28/15 8.5 0.03 0.13
PBR 150828C00009000 C 08/28/15 9.0 0.01 0.12
PBR 150828C00009500 C 08/28/15 9.5 0.00 0.10
PBR 150828C00010000 C 08/28/15 10.0 0.00 0.09
PBR 150828C00010500 C 08/28/15 10.5 0.00 0.09
PBR 150828C00011000 C 08/28/15 11.0 0.00 0.08
PBR 150828C00011500 C 08/28/15 11.5 0.00 0.08
PBR 150828C00012000 C 08/28/15 12.0 0.00 0.08
PBR 150828C00012500 C 08/28/15 12.5 0.00 0.07
PBR 150828C00013000 C 08/28/15 13.0 0.00 0.08
PBR 150828C00013500 C 08/28/15 13.5 0.00 0.08
PBR 150828C00014000 C 08/28/15 14.0 0.00 0.08
PBR 150828C00014500 C 08/28/15 14.5 0.00 0.08
PBR 150828C00015000 C 08/28/15 15.0 0.00 0.08
PBR 150828C00015500 C 08/28/15 15.5 0.00 0.08
PBR 150828P00001000 P 08/28/15 1.0 0.00 0.03
PBR 150828P00001500 P 08/28/15 1.5 0.00 0.03
PBR 150828P00002000 P 08/28/15 2.0 0.00 0.03
PBR 150828P00002500 P 08/28/15 2.5 0.00 0.04
PBR 150828P00003000 P 08/28/15 3.0 0.00 0.08
PBR 150828P00003500 P 08/28/15 3.5 0.00 0.09
PBR 150828P00004000 P 08/28/15 4.0 0.00 0.09
PBR 150828P00004500 P 08/28/15 4.5 0.00 0.10
PBR 150828P00005000 P 08/28/15 5.0 0.01 0.13
PBR 150828P00005500 P 08/28/15 5.5 0.10 0.13
PBR 150828P00006000 P 08/28/15 6.0 0.17 0.20
PBR 150828P00006500 P 08/28/15 6.5 0.31 0.36
PBR 150828P00007000 P 08/28/15 7.0 0.54 0.68
PBR 150828P00007500 P 08/28/15 7.5 0.83 1.03
PBR 150828P00008000 P 08/28/15 8.0 1.20 1.44
PBR 150828P00008500 P 08/28/15 8.5 1.64 1.90
PBR 150828P00009000 P 08/28/15 9.0 2.11 2.37
PBR 150828P00009500 P 08/28/15 9.5 2.50 2.86
PBR 150828P00010000 P 08/28/15 10.0 2.98 3.35
PBR 150828P00010500 P 08/28/15 10.5 3.45 3.85
PBR 150828P00011000 P 08/28/15 11.0 3.95 4.35
PBR 150828P00011500 P 08/28/15 11.5 4.45 4.85
PBR 150828P00012000 P 08/28/15 12.0 4.95 5.35
PBR 150828P00012500 P 08/28/15 12.5 5.40 5.85
PBR 150828P00013000 P 08/28/15 13.0 5.95 6.35
PBR 150828P00013500 P 08/28/15 13.5 6.40 6.85
PBR 150828P00014000 P 08/28/15 14.0 6.90 7.35
PBR 150828P00014500 P 08/28/15 14.5 7.35 7.85
PBR 150828P00015000 P 08/28/15 15.0 7.75 8.35
PBR 150828P00015500 P 08/28/15 15.5 8.30 8.85
PBR 150904C00000500 C 09/04/15 0.5 6.10 6.65
PBR 150904C00001000 C 09/04/15 1.0 5.65 6.10
PBR 150904C00001500 C 09/04/15 1.5 5.15 5.60
PBR 150904C00002000 C 09/04/15 2.0 4.65 5.05
PBR 150904C00002500 C 09/04/15 2.5 4.15 4.55
PBR 150904C00003000 C 09/04/15 3.0 3.65 4.05
PBR 150904C00003500 C 09/04/15 3.5 3.15 3.55
PBR 150904C00004000 C 09/04/15 4.0 2.70 3.05
PBR 150904C00004500 C 09/04/15 4.5 2.23 2.57
PBR 150904C00005000 C 09/04/15 5.0 1.75 2.09
PBR 150904C00005500 C 09/04/15 5.5 1.35 1.63
PBR 150904C00006000 C 09/04/15 6.0 0.92 1.15
PBR 150904C00006500 C 09/04/15 6.5 0.62 0.82
PBR 150904C00007000 C 09/04/15 7.0 0.44 0.47
PBR 150904C00007500 C 09/04/15 7.5 0.26 0.32
PBR 150904C00008000 C 09/04/15 8.0 0.14 0.19
PBR 150904C00008500 C 09/04/15 8.5 0.05 0.16
PBR 150904C00009000 C 09/04/15 9.0 0.01 0.13
PBR 150904C00009500 C 09/04/15 9.5 0.01 0.11
PBR 150904C00010000 C 09/04/15 10.0 0.00 0.10
PBR 150904C00010500 C 09/04/15 10.5 0.00 0.09
PBR 150904C00011000 C 09/04/15 11.0 0.00 0.09
PBR 150904C00011500 C 09/04/15 11.5 0.00 0.08
PBR 150904C00012000 C 09/04/15 12.0 0.00 0.08
PBR 150904C00012500 C 09/04/15 12.5 0.00 0.08
PBR 150904C00013000 C 09/04/15 13.0 0.00 0.08
PBR 150904C00013500 C 09/04/15 13.5 0.00 0.08
PBR 150904C00014000 C 09/04/15 14.0 0.00 0.08
PBR 150904P00000500 P 09/04/15 0.5 0.00 0.03
PBR 150904P00001000 P 09/04/15 1.0 0.00 0.03
PBR 150904P00001500 P 09/04/15 1.5 0.00 0.03
PBR 150904P00002000 P 09/04/15 2.0 0.00 0.03
PBR 150904P00002500 P 09/04/15 2.5 0.00 0.09
PBR 150904P00003000 P 09/04/15 3.0 0.00 0.09
PBR 150904P00003500 P 09/04/15 3.5 0.00 0.09
PBR 150904P00004000 P 09/04/15 4.0 0.00 0.10
PBR 150904P00004500 P 09/04/15 4.5 0.01 0.11
PBR 150904P00005000 P 09/04/15 5.0 0.02 0.13
PBR 150904P00005500 P 09/04/15 5.5 0.07 0.16
PBR 150904P00006000 P 09/04/15 6.0 0.20 0.24
PBR 150904P00006500 P 09/04/15 6.5 0.36 0.40
PBR 150904P00007000 P 09/04/15 7.0 0.57 0.72
PBR 150904P00007500 P 09/04/15 7.5 0.81 1.06
PBR 150904P00008000 P 09/04/15 8.0 1.22 1.47
PBR 150904P00008500 P 09/04/15 8.5 1.58 1.91
PBR 150904P00009000 P 09/04/15 9.0 2.11 2.38
PBR 150904P00009500 P 09/04/15 9.5 2.49 2.87
PBR 150904P00010000 P 09/04/15 10.0 3.00 3.40
PBR 150904P00010500 P 09/04/15 10.5 3.45 3.85
PBR 150904P00011000 P 09/04/15 11.0 3.95 4.35
PBR 150904P00011500 P 09/04/15 11.5 4.45 4.85
PBR 150904P00012000 P 09/04/15 12.0 4.95 5.35
PBR 150904P00012500 P 09/04/15 12.5 5.45 5.85
PBR 150904P00013000 P 09/04/15 13.0 5.95 6.35
PBR 150904P00013500 P 09/04/15 13.5 6.45 6.85
PBR 150904P00014000 P 09/04/15 14.0 6.95 7.35
PBR 150911C00000500 C 09/11/15 0.5 6.15 6.60
PBR 150911C00001000 C 09/11/15 1.0 5.65 6.10
PBR 150911C00001500 C 09/11/15 1.5 5.15 5.60
PBR 150911C00002000 C 09/11/15 2.0 4.65 5.05
PBR 150911C00002500 C 09/11/15 2.5 4.15 4.60
PBR 150911C00003000 C 09/11/15 3.0 3.65 4.05
PBR 150911C00003500 C 09/11/15 3.5 3.20 3.55
PBR 150911C00004000 C 09/11/15 4.0 2.69 3.05
PBR 150911C00004500 C 09/11/15 4.5 2.20 2.56
PBR 150911C00005000 C 09/11/15 5.0 1.76 2.09
PBR 150911C00005500 C 09/11/15 5.5 1.33 1.65
PBR 150911C00006000 C 09/11/15 6.0 0.94 1.17
PBR 150911C00006500 C 09/11/15 6.5 0.73 0.83
PBR 150911C00007000 C 09/11/15 7.0 0.47 0.54
PBR 150911C00007500 C 09/11/15 7.5 0.26 0.40
PBR 150911C00008000 C 09/11/15 8.0 0.14 0.27
PBR 150911C00008500 C 09/11/15 8.5 0.07 0.18
PBR 150911C00009000 C 09/11/15 9.0 0.03 0.15
PBR 150911C00009500 C 09/11/15 9.5 0.01 0.12
PBR 150911C00010000 C 09/11/15 10.0 0.00 0.10
PBR 150911C00010500 C 09/11/15 10.5 0.00 0.09
PBR 150911C00011000 C 09/11/15 11.0 0.00 0.08
PBR 150911C00011500 C 09/11/15 11.5 0.00 0.07
PBR 150911C00012000 C 09/11/15 12.0 0.00 0.07
PBR 150911C00012500 C 09/11/15 12.5 0.00 0.08
PBR 150911C00013000 C 09/11/15 13.0 0.00 0.08
PBR 150911C00013500 C 09/11/15 13.5 0.00 0.08
PBR 150911C00014000 C 09/11/15 14.0 0.00 0.08
PBR 150911P00000500 P 09/11/15 0.5 0.00 0.07
PBR 150911P00001000 P 09/11/15 1.0 0.00 0.08
PBR 150911P00001500 P 09/11/15 1.5 0.00 0.08
PBR 150911P00002000 P 09/11/15 2.0 0.00 0.09
PBR 150911P00002500 P 09/11/15 2.5 0.00 0.09
PBR 150911P00003000 P 09/11/15 3.0 0.00 0.09
PBR 150911P00003500 P 09/11/15 3.5 0.00 0.09
PBR 150911P00004000 P 09/11/15 4.0 0.00 0.10
PBR 150911P00004500 P 09/11/15 4.5 0.00 0.12
PBR 150911P00005000 P 09/11/15 5.0 0.04 0.14
PBR 150911P00005500 P 09/11/15 5.5 0.10 0.17
PBR 150911P00006000 P 09/11/15 6.0 0.19 0.29
PBR 150911P00006500 P 09/11/15 6.5 0.39 0.43
PBR 150911P00007000 P 09/11/15 7.0 0.56 0.76
PBR 150911P00007500 P 09/11/15 7.5 0.85 1.10
PBR 150911P00008000 P 09/11/15 8.0 1.21 1.50
PBR 150911P00008500 P 09/11/15 8.5 1.61 1.93
PBR 150911P00009000 P 09/11/15 9.0 2.13 2.40
PBR 150911P00009500 P 09/11/15 9.5 2.51 2.88
PBR 150911P00010000 P 09/11/15 10.0 3.00 3.40
PBR 150911P00010500 P 09/11/15 10.5 3.45 3.85
PBR 150911P00011000 P 09/11/15 11.0 3.95 4.35
PBR 150911P00011500 P 09/11/15 11.5 4.45 4.85
PBR 150911P00012000 P 09/11/15 12.0 4.95 5.35
PBR 150911P00012500 P 09/11/15 12.5 5.45 5.85
PBR 150911P00013000 P 09/11/15 13.0 5.95 6.35
PBR 150911P00013500 P 09/11/15 13.5 6.45 6.85
PBR 150911P00014000 P 09/11/15 14.0 6.95 7.35
PBR 150918C00001000 C 09/18/15 1.0 5.65 6.05
PBR 150918C00002000 C 09/18/15 2.0 4.65 5.05
PBR 150918C00002500 C 09/18/15 2.5 4.15 4.55
PBR 150918C00003000 C 09/18/15 3.0 3.65 4.05
PBR 150918C00004000 C 09/18/15 4.0 2.72 3.05
PBR 150918C00005000 C 09/18/15 5.0 1.79 2.12
PBR 150918C00006000 C 09/18/15 6.0 1.10 1.13
PBR 150918C00007000 C 09/18/15 7.0 0.51 0.55
PBR 150918C00008000 C 09/18/15 8.0 0.20 0.24
PBR 150918C00009000 C 09/18/15 9.0 0.06 0.10
PBR 150918C00010000 C 09/18/15 10.0 0.01 0.07
PBR 150918C00011000 C 09/18/15 11.0 0.00 0.08
PBR 150918C00012000 C 09/18/15 12.0 0.00 0.05
PBR 150918C00013000 C 09/18/15 13.0 0.00 0.08
PBR 150918C00014000 C 09/18/15 14.0 0.00 0.08
PBR 150918C00015000 C 09/18/15 15.0 0.00 0.08
PBR 150918C00016000 C 09/18/15 16.0 0.00 0.07
PBR 150918C00017000 C 09/18/15 17.0 0.00 0.07
PBR 150918C00018000 C 09/18/15 18.0 0.00 0.07
PBR 150918P00001000 P 09/18/15 1.0 0.00 0.03
PBR 150918P00002000 P 09/18/15 2.0 0.00 0.05
PBR 150918P00002500 P 09/18/15 2.5 0.00 0.08
PBR 150918P00003000 P 09/18/15 3.0 0.00 0.09
PBR 150918P00004000 P 09/18/15 4.0 0.02 0.10
PBR 150918P00005000 P 09/18/15 5.0 0.08 0.12
PBR 150918P00006000 P 09/18/15 6.0 0.27 0.28
PBR 150918P00007000 P 09/18/15 7.0 0.68 0.71
PBR 150918P00008000 P 09/18/15 8.0 1.36 1.40
PBR 150918P00009000 P 09/18/15 9.0 2.08 2.39
PBR 150918P00010000 P 09/18/15 10.0 3.00 3.35
PBR 150918P00011000 P 09/18/15 11.0 3.95 4.35
PBR 150918P00012000 P 09/18/15 12.0 4.95 5.35
PBR 150918P00013000 P 09/18/15 13.0 5.95 6.35
PBR 150918P00014000 P 09/18/15 14.0 6.95 7.35
PBR 150918P00015000 P 09/18/15 15.0 7.95 8.35
PBR 150918P00016000 P 09/18/15 16.0 8.90 9.35
PBR 150918P00017000 P 09/18/15 17.0 8.50 10.35
PBR 150918P00018000 P 09/18/15 18.0 9.50 11.40
PBR 151016C00001000 C 10/16/15 1.0 5.65 6.05
PBR 151016C00002000 C 10/16/15 2.0 4.65 5.05
PBR 151016C00003000 C 10/16/15 3.0 3.70 4.05
PBR 151016C00003500 C 10/16/15 3.5 1.77 5.10
PBR 151016C00004000 C 10/16/15 4.0 2.74 3.10
PBR 151016C00004500 C 10/16/15 4.5 0.82 4.15
PBR 151016C00005000 C 10/16/15 5.0 1.86 2.15
PBR 151016C00005500 C 10/16/15 5.5 0.35 3.30
PBR 151016C00006000 C 10/16/15 6.0 1.20 1.24
PBR 151016C00007000 C 10/16/15 7.0 0.64 0.68
PBR 151016C00008000 C 10/16/15 8.0 0.31 0.34
PBR 151016C00009000 C 10/16/15 9.0 0.14 0.17
PBR 151016C00010000 C 10/16/15 10.0 0.06 0.08
PBR 151016C00011000 C 10/16/15 11.0 0.02 0.06
PBR 151016C00012000 C 10/16/15 12.0 0.00 0.08
PBR 151016C00013000 C 10/16/15 13.0 0.01 0.10
PBR 151016C00014000 C 10/16/15 14.0 0.00 0.05
PBR 151016C00015000 C 10/16/15 15.0 0.00 0.09
PBR 151016C00016000 C 10/16/15 16.0 0.00 0.09
PBR 151016C00017000 C 10/16/15 17.0 0.00 0.09
PBR 151016P00001000 P 10/16/15 1.0 0.00 0.03
PBR 151016P00002000 P 10/16/15 2.0 0.00 0.10
PBR 151016P00003000 P 10/16/15 3.0 0.00 0.11
PBR 151016P00003500 P 10/16/15 3.5 0.00 0.19
PBR 151016P00004000 P 10/16/15 4.0 0.04 0.12
PBR 151016P00004500 P 10/16/15 4.5 0.03 0.18
PBR 151016P00005000 P 10/16/15 5.0 0.14 0.18
PBR 151016P00005500 P 10/16/15 5.5 0.14 0.34
PBR 151016P00006000 P 10/16/15 6.0 0.37 0.40
PBR 151016P00007000 P 10/16/15 7.0 0.81 0.84
PBR 151016P00008000 P 10/16/15 8.0 1.48 1.51
PBR 151016P00009000 P 10/16/15 9.0 2.15 2.34
PBR 151016P00010000 P 10/16/15 10.0 3.15 3.40
PBR 151016P00011000 P 10/16/15 11.0 4.10 4.40
PBR 151016P00012000 P 10/16/15 12.0 5.05 5.35
PBR 151016P00013000 P 10/16/15 13.0 6.05 6.35
PBR 151016P00014000 P 10/16/15 14.0 7.05 7.35
PBR 151016P00015000 P 10/16/15 15.0 8.05 8.35
PBR 151016P00016000 P 10/16/15 16.0 8.95 9.35
PBR 151016P00017000 P 10/16/15 17.0 9.95 10.35
PBR 160115C00001000 C 01/15/16 1.0 5.65 6.10
PBR 160115C00002000 C 01/15/16 2.0 4.65 5.10
PBR 160115C00003000 C 01/15/16 3.0 3.70 4.15
PBR 160115C00004000 C 01/15/16 4.0 2.82 3.30
PBR 160115C00005000 C 01/15/16 5.0 2.12 2.26
PBR 160115C00005500 C 01/15/16 5.5 1.62 2.09
PBR 160115C00006000 C 01/15/16 6.0 1.46 1.51
PBR 160115C00007000 C 01/15/16 7.0 0.94 0.99
PBR 160115C00008000 C 01/15/16 8.0 0.59 0.63
PBR 160115C00009000 C 01/15/16 9.0 0.36 0.39
PBR 160115C00010000 C 01/15/16 10.0 0.22 0.25
PBR 160115C00011000 C 01/15/16 11.0 0.14 0.16
PBR 160115C00012000 C 01/15/16 12.0 0.09 0.14
PBR 160115C00013000 C 01/15/16 13.0 0.05 0.11
PBR 160115C00014000 C 01/15/16 14.0 0.03 0.17
PBR 160115C00015000 C 01/15/16 15.0 0.03 0.07
PBR 160115C00016000 C 01/15/16 16.0 0.00 0.12
PBR 160115C00017000 C 01/15/16 17.0 0.01 0.08
PBR 160115C00018000 C 01/15/16 18.0 0.00 0.13
PBR 160115C00019000 C 01/15/16 19.0 0.00 0.13
PBR 160115C00020000 C 01/15/16 20.0 0.02 0.05
PBR 160115C00022000 C 01/15/16 22.0 0.01 0.03
PBR 160115C00025000 C 01/15/16 25.0 0.00 0.02
PBR 160115C00027000 C 01/15/16 27.0 0.00 0.01
PBR 160115C00030000 C 01/15/16 30.0 0.00 0.01
PBR 160115P00001000 P 01/15/16 1.0 0.00 0.04
PBR 160115P00002000 P 01/15/16 2.0 0.00 0.03
PBR 160115P00003000 P 01/15/16 3.0 0.04 0.09
PBR 160115P00004000 P 01/15/16 4.0 0.14 0.18
PBR 160115P00005000 P 01/15/16 5.0 0.32 0.35
PBR 160115P00005500 P 01/15/16 5.5 0.36 0.57
PBR 160115P00006000 P 01/15/16 6.0 0.64 0.67
PBR 160115P00007000 P 01/15/16 7.0 1.11 1.15
PBR 160115P00008000 P 01/15/16 8.0 1.75 1.80
PBR 160115P00009000 P 01/15/16 9.0 2.47 2.67
PBR 160115P00010000 P 01/15/16 10.0 3.30 3.50
PBR 160115P00011000 P 01/15/16 11.0 4.20 4.50
PBR 160115P00012000 P 01/15/16 12.0 5.15 5.45
PBR 160115P00013000 P 01/15/16 13.0 6.10 6.40
PBR 160115P00014000 P 01/15/16 14.0 7.10 7.40
PBR 160115P00015000 P 01/15/16 15.0 8.05 8.40
PBR 160115P00016000 P 01/15/16 16.0 9.00 9.35
PBR 160115P00017000 P 01/15/16 17.0 9.95 10.25
PBR 160115P00018000 P 01/15/16 18.0 10.95 11.35
PBR 160115P00019000 P 01/15/16 19.0 11.95 12.35
PBR 160115P00020000 P 01/15/16 20.0 12.95 13.35
PBR 160115P00022000 P 01/15/16 22.0 14.95 15.35
PBR 160115P00025000 P 01/15/16 25.0 17.85 18.40
PBR 160115P00027000 P 01/15/16 27.0 18.45 20.60
PBR 160115P00030000 P 01/15/16 30.0 21.45 23.60
PBR 170120C00001000 C 01/20/17 1.0 5.20 6.85
PBR 170120C00002000 C 01/20/17 2.0 4.30 5.80
PBR 170120C00003000 C 01/20/17 3.0 3.50 4.95
PBR 170120C00004000 C 01/20/17 4.0 3.00 4.20
PBR 170120C00005000 C 01/20/17 5.0 2.69 3.10
PBR 170120C00008000 C 01/20/17 8.0 1.30 1.55
PBR 170120C00010000 C 01/20/17 10.0 0.75 0.95
PBR 170120C00013000 C 01/20/17 13.0 0.40 0.50
PBR 170120C00015000 C 01/20/17 15.0 0.20 0.33
PBR 170120C00017000 C 01/20/17 17.0 0.05 0.44
PBR 170120C00020000 C 01/20/17 20.0 0.12 0.30
PBR 170120C00022000 C 01/20/17 22.0 0.06 0.33
PBR 170120C00025000 C 01/20/17 25.0 0.02 0.29
PBR 170120C00027000 C 01/20/17 27.0 0.01 0.28
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.26
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.25
PBR 170120P00001000 P 01/20/17 1.0 0.02 0.31
PBR 170120P00002000 P 01/20/17 2.0 0.10 0.41
PBR 170120P00003000 P 01/20/17 3.0 0.25 0.57
PBR 170120P00004000 P 01/20/17 4.0 0.52 0.72
PBR 170120P00005000 P 01/20/17 5.0 0.90 1.10
PBR 170120P00008000 P 01/20/17 8.0 2.19 2.84
PBR 170120P00010000 P 01/20/17 10.0 3.55 4.15
PBR 170120P00013000 P 01/20/17 13.0 6.00 6.80
PBR 170120P00015000 P 01/20/17 15.0 8.25 8.80
PBR 170120P00017000 P 01/20/17 17.0 9.80 10.65
PBR 170120P00020000 P 01/20/17 20.0 13.00 13.50
PBR 170120P00022000 P 01/20/17 22.0 14.90 15.55
PBR 170120P00025000 P 01/20/17 25.0 17.90 18.45
PBR 170120P00027000 P 01/20/17 27.0 19.85 20.40
PBR 170120P00030000 P 01/20/17 30.0 20.90 23.55
PBR 170120P00035000 P 01/20/17 35.0 25.70 30.50

OPRA data is delayed 15 minutes.