Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 140419C00004000 C 04/19/14 4.0 9.75 10.25
PBR 140419C00005000 C 04/19/14 5.0 8.75 9.25
PBR 140419C00006000 C 04/19/14 6.0 7.75 8.25
PBR 140419C00006500 C 04/19/14 6.5 7.25 7.75
PBR 140419C00007000 C 04/19/14 7.0 6.75 7.25
PBR 140419C00007500 C 04/19/14 7.5 6.25 6.75
PBR 140419C00008000 C 04/19/14 8.0 5.75 6.25
PBR 140419C00008500 C 04/19/14 8.5 5.30 5.75
PBR 140419C00009000 C 04/19/14 9.0 4.80 5.10
PBR 140419C00009500 C 04/19/14 9.5 4.30 4.75
PBR 140419C00010000 C 04/19/14 10.0 3.85 4.05
PBR 140419C00010500 C 04/19/14 10.5 3.30 3.75
PBR 140419C00011000 C 04/19/14 11.0 2.82 3.05
PBR 140419C00011500 C 04/19/14 11.5 2.31 2.56
PBR 140419C00012000 C 04/19/14 12.0 1.97 2.05
PBR 140419C00012500 C 04/19/14 12.5 1.46 1.55
PBR 140419C00013000 C 04/19/14 13.0 0.97 1.00
PBR 140419C00013500 C 04/19/14 13.5 0.49 0.54
PBR 140419C00014000 C 04/19/14 14.0 0.02 0.04
PBR 140419C00014500 C 04/19/14 14.5 0.00 0.01
PBR 140419C00015000 C 04/19/14 15.0 0.00 0.01
PBR 140419C00015500 C 04/19/14 15.5 0.00 0.02
PBR 140419C00016000 C 04/19/14 16.0 0.00 0.02
PBR 140419C00016500 C 04/19/14 16.5 0.00 0.02
PBR 140419C00017000 C 04/19/14 17.0 0.00 0.01
PBR 140419C00017500 C 04/19/14 17.5 0.00 0.02
PBR 140419C00018000 C 04/19/14 18.0 0.00 0.01
PBR 140419C00018500 C 04/19/14 18.5 0.00 0.02
PBR 140419C00019000 C 04/19/14 19.0 0.00 0.01
PBR 140419C00019500 C 04/19/14 19.5 0.00 0.02
PBR 140419C00020000 C 04/19/14 20.0 0.00 0.02
PBR 140419C00020500 C 04/19/14 20.5 0.00 0.02
PBR 140419C00021000 C 04/19/14 21.0 0.00 0.03
PBR 140419C00022000 C 04/19/14 22.0 0.00 0.02
PBR 140419C00023000 C 04/19/14 23.0 0.00 0.02
PBR 140419C00024000 C 04/19/14 24.0 0.00 0.03
PBR 140419P00004000 P 04/19/14 4.0 0.00 0.03
PBR 140419P00005000 P 04/19/14 5.0 0.00 0.03
PBR 140419P00006000 P 04/19/14 6.0 0.00 0.03
PBR 140419P00006500 P 04/19/14 6.5 0.00 0.02
PBR 140419P00007000 P 04/19/14 7.0 0.00 0.03
PBR 140419P00007500 P 04/19/14 7.5 0.00 0.02
PBR 140419P00008000 P 04/19/14 8.0 0.00 0.03
PBR 140419P00008500 P 04/19/14 8.5 0.00 0.02
PBR 140419P00009000 P 04/19/14 9.0 0.00 0.01
PBR 140419P00009500 P 04/19/14 9.5 0.00 0.02
PBR 140419P00010000 P 04/19/14 10.0 0.00 0.01
PBR 140419P00010500 P 04/19/14 10.5 0.00 0.02
PBR 140419P00011000 P 04/19/14 11.0 0.00 0.02
PBR 140419P00011500 P 04/19/14 11.5 0.00 0.02
PBR 140419P00012000 P 04/19/14 12.0 0.00 0.01
PBR 140419P00012500 P 04/19/14 12.5 0.00 0.02
PBR 140419P00013000 P 04/19/14 13.0 0.00 0.01
PBR 140419P00013500 P 04/19/14 13.5 0.00 0.01
PBR 140419P00014000 P 04/19/14 14.0 0.01 0.05
PBR 140419P00014500 P 04/19/14 14.5 0.45 0.54
PBR 140419P00015000 P 04/19/14 15.0 0.96 1.02
PBR 140419P00015500 P 04/19/14 15.5 1.27 1.54
PBR 140419P00016000 P 04/19/14 16.0 1.77 2.03
PBR 140419P00016500 P 04/19/14 16.5 2.26 2.54
PBR 140419P00017000 P 04/19/14 17.0 2.77 3.05
PBR 140419P00017500 P 04/19/14 17.5 3.25 3.55
PBR 140419P00018000 P 04/19/14 18.0 3.75 4.05
PBR 140419P00018500 P 04/19/14 18.5 4.25 4.55
PBR 140419P00019000 P 04/19/14 19.0 4.75 5.20
PBR 140419P00019500 P 04/19/14 19.5 5.25 5.75
PBR 140419P00020000 P 04/19/14 20.0 5.75 6.25
PBR 140419P00020500 P 04/19/14 20.5 6.25 6.75
PBR 140419P00021000 P 04/19/14 21.0 6.75 7.25
PBR 140419P00022000 P 04/19/14 22.0 7.75 8.20
PBR 140419P00023000 P 04/19/14 23.0 8.75 9.25
PBR 140419P00024000 P 04/19/14 24.0 9.75 10.25
PBR 140425C00005500 C 04/25/14 5.5 8.10 9.00
PBR 140425C00006000 C 04/25/14 6.0 7.60 8.50
PBR 140425C00006500 C 04/25/14 6.5 7.25 7.85
PBR 140425C00007000 C 04/25/14 7.0 6.75 7.35
PBR 140425C00007500 C 04/25/14 7.5 6.25 6.80
PBR 140425C00008000 C 04/25/14 8.0 5.75 6.30
PBR 140425C00008500 C 04/25/14 8.5 5.25 5.75
PBR 140425C00009000 C 04/25/14 9.0 4.80 5.25
PBR 140425C00009500 C 04/25/14 9.5 4.30 4.75
PBR 140425C00010000 C 04/25/14 10.0 3.80 4.25
PBR 140425C00010500 C 04/25/14 10.5 3.30 3.75
PBR 140425C00011000 C 04/25/14 11.0 2.82 3.25
PBR 140425C00011500 C 04/25/14 11.5 2.32 2.75
PBR 140425C00012000 C 04/25/14 12.0 1.99 2.19
PBR 140425C00012500 C 04/25/14 12.5 1.47 1.78
PBR 140425C00013000 C 04/25/14 13.0 1.07 1.14
PBR 140425C00013500 C 04/25/14 13.5 0.66 0.71
PBR 140425C00014000 C 04/25/14 14.0 0.35 0.39
PBR 140425C00014500 C 04/25/14 14.5 0.16 0.18
PBR 140425C00015000 C 04/25/14 15.0 0.05 0.13
PBR 140425C00015500 C 04/25/14 15.5 0.00 0.10
PBR 140425C00016000 C 04/25/14 16.0 0.00 0.09
PBR 140425C00016500 C 04/25/14 16.5 0.00 0.11
PBR 140425C00017000 C 04/25/14 17.0 0.00 0.05
PBR 140425C00017500 C 04/25/14 17.5 0.00 0.09
PBR 140425C00018000 C 04/25/14 18.0 0.00 0.05
PBR 140425C00018500 C 04/25/14 18.5 0.00 0.08
PBR 140425C00019000 C 04/25/14 19.0 0.00 0.04
PBR 140425C00019500 C 04/25/14 19.5 0.00 0.04
PBR 140425C00020000 C 04/25/14 20.0 0.00 0.04
PBR 140425C00020500 C 04/25/14 20.5 0.00 0.03
PBR 140425C00021000 C 04/25/14 21.0 0.00 0.03
PBR 140425P00005500 P 04/25/14 5.5 0.00 0.02
PBR 140425P00006000 P 04/25/14 6.0 0.00 0.02
PBR 140425P00006500 P 04/25/14 6.5 0.00 0.02
PBR 140425P00007000 P 04/25/14 7.0 0.00 0.02
PBR 140425P00007500 P 04/25/14 7.5 0.00 0.02
PBR 140425P00008000 P 04/25/14 8.0 0.00 0.03
PBR 140425P00008500 P 04/25/14 8.5 0.00 0.02
PBR 140425P00009000 P 04/25/14 9.0 0.00 0.02
PBR 140425P00009500 P 04/25/14 9.5 0.00 0.03
PBR 140425P00010000 P 04/25/14 10.0 0.00 0.02
PBR 140425P00010500 P 04/25/14 10.5 0.00 0.08
PBR 140425P00011000 P 04/25/14 11.0 0.00 0.10
PBR 140425P00011500 P 04/25/14 11.5 0.00 0.07
PBR 140425P00012000 P 04/25/14 12.0 0.01 0.07
PBR 140425P00012500 P 04/25/14 12.5 0.03 0.06
PBR 140425P00013000 P 04/25/14 13.0 0.08 0.10
PBR 140425P00013500 P 04/25/14 13.5 0.16 0.20
PBR 140425P00014000 P 04/25/14 14.0 0.35 0.39
PBR 140425P00014500 P 04/25/14 14.5 0.53 0.70
PBR 140425P00015000 P 04/25/14 15.0 0.95 1.11
PBR 140425P00015500 P 04/25/14 15.5 1.45 1.56
PBR 140425P00016000 P 04/25/14 16.0 1.78 2.05
PBR 140425P00016500 P 04/25/14 16.5 2.27 2.55
PBR 140425P00017000 P 04/25/14 17.0 2.77 3.05
PBR 140425P00017500 P 04/25/14 17.5 3.20 3.75
PBR 140425P00018000 P 04/25/14 18.0 3.75 4.25
PBR 140425P00018500 P 04/25/14 18.5 4.20 4.70
PBR 140425P00019000 P 04/25/14 19.0 4.70 5.25
PBR 140425P00019500 P 04/25/14 19.5 5.25 5.70
PBR 140425P00020000 P 04/25/14 20.0 5.75 6.35
PBR 140425P00020500 P 04/25/14 20.5 6.20 6.80
PBR 140425P00021000 P 04/25/14 21.0 6.70 7.15
PBR 140502C00003500 C 05/02/14 3.5 10.00 11.00
PBR 140502C00004000 C 05/02/14 4.0 9.50 10.50
PBR 140502C00004500 C 05/02/14 4.5 9.15 10.00
PBR 140502C00005000 C 05/02/14 5.0 8.75 9.35
PBR 140502C00005500 C 05/02/14 5.5 8.25 8.85
PBR 140502C00006000 C 05/02/14 6.0 7.75 8.35
PBR 140502C00006500 C 05/02/14 6.5 7.25 7.85
PBR 140502C00007000 C 05/02/14 7.0 6.75 7.35
PBR 140502C00007500 C 05/02/14 7.5 6.25 6.85
PBR 140502C00008000 C 05/02/14 8.0 5.70 6.35
PBR 140502C00008500 C 05/02/14 8.5 5.20 5.80
PBR 140502C00009000 C 05/02/14 9.0 4.80 5.35
PBR 140502C00009500 C 05/02/14 9.5 4.30 4.85
PBR 140502C00010000 C 05/02/14 10.0 3.80 4.35
PBR 140502C00010500 C 05/02/14 10.5 3.30 3.85
PBR 140502C00011000 C 05/02/14 11.0 2.82 3.35
PBR 140502C00011500 C 05/02/14 11.5 2.32 2.80
PBR 140502C00012000 C 05/02/14 12.0 1.98 2.19
PBR 140502C00012500 C 05/02/14 12.5 1.51 1.84
PBR 140502C00013000 C 05/02/14 13.0 1.15 1.24
PBR 140502C00013500 C 05/02/14 13.5 0.77 0.85
PBR 140502C00014000 C 05/02/14 14.0 0.49 0.54
PBR 140502C00014500 C 05/02/14 14.5 0.29 0.32
PBR 140502C00015000 C 05/02/14 15.0 0.16 0.19
PBR 140502C00015500 C 05/02/14 15.5 0.04 0.15
PBR 140502C00016000 C 05/02/14 16.0 0.01 0.10
PBR 140502C00016500 C 05/02/14 16.5 0.00 0.14
PBR 140502C00017000 C 05/02/14 17.0 0.00 0.09
PBR 140502C00017500 C 05/02/14 17.5 0.00 0.13
PBR 140502C00018000 C 05/02/14 18.0 0.00 0.14
PBR 140502C00019000 C 05/02/14 19.0 0.00 0.11
PBR 140502C00020000 C 05/02/14 20.0 0.00 0.08
PBR 140502P00003500 P 05/02/14 3.5 0.00 0.03
PBR 140502P00004000 P 05/02/14 4.0 0.00 0.03
PBR 140502P00004500 P 05/02/14 4.5 0.00 0.03
PBR 140502P00005000 P 05/02/14 5.0 0.00 0.03
PBR 140502P00005500 P 05/02/14 5.5 0.00 0.03
PBR 140502P00006000 P 05/02/14 6.0 0.00 0.03
PBR 140502P00006500 P 05/02/14 6.5 0.00 0.03
PBR 140502P00007000 P 05/02/14 7.0 0.00 0.03
PBR 140502P00007500 P 05/02/14 7.5 0.00 0.03
PBR 140502P00008000 P 05/02/14 8.0 0.00 0.04
PBR 140502P00008500 P 05/02/14 8.5 0.00 0.08
PBR 140502P00009000 P 05/02/14 9.0 0.00 0.10
PBR 140502P00009500 P 05/02/14 9.5 0.00 0.11
PBR 140502P00010000 P 05/02/14 10.0 0.00 0.06
PBR 140502P00010500 P 05/02/14 10.5 0.00 0.07
PBR 140502P00011000 P 05/02/14 11.0 0.01 0.08
PBR 140502P00011500 P 05/02/14 11.5 0.02 0.12
PBR 140502P00012000 P 05/02/14 12.0 0.04 0.09
PBR 140502P00012500 P 05/02/14 12.5 0.08 0.13
PBR 140502P00013000 P 05/02/14 13.0 0.15 0.18
PBR 140502P00013500 P 05/02/14 13.5 0.27 0.31
PBR 140502P00014000 P 05/02/14 14.0 0.48 0.52
PBR 140502P00014500 P 05/02/14 14.5 0.73 0.82
PBR 140502P00015000 P 05/02/14 15.0 1.03 1.20
PBR 140502P00015500 P 05/02/14 15.5 1.39 1.63
PBR 140502P00016000 P 05/02/14 16.0 1.83 2.18
PBR 140502P00016500 P 05/02/14 16.5 2.29 2.73
PBR 140502P00017000 P 05/02/14 17.0 2.71 3.30
PBR 140502P00017500 P 05/02/14 17.5 3.20 3.80
PBR 140502P00018000 P 05/02/14 18.0 3.70 4.25
PBR 140502P00019000 P 05/02/14 19.0 4.65 5.25
PBR 140502P00020000 P 05/02/14 20.0 5.50 6.45
PBR 140509C00005000 C 05/09/14 5.0 8.75 9.40
PBR 140509C00005500 C 05/09/14 5.5 8.25 8.85
PBR 140509C00006000 C 05/09/14 6.0 7.75 8.40
PBR 140509C00006500 C 05/09/14 6.5 7.25 7.85
PBR 140509C00007000 C 05/09/14 7.0 6.70 7.35
PBR 140509C00007500 C 05/09/14 7.5 6.20 6.85
PBR 140509C00008000 C 05/09/14 8.0 5.70 6.35
PBR 140509C00008500 C 05/09/14 8.5 5.20 5.85
PBR 140509C00009000 C 05/09/14 9.0 4.80 5.35
PBR 140509C00009500 C 05/09/14 9.5 4.30 4.85
PBR 140509C00010000 C 05/09/14 10.0 3.80 4.35
PBR 140509C00010500 C 05/09/14 10.5 3.30 3.85
PBR 140509C00011000 C 05/09/14 11.0 2.83 3.35
PBR 140509C00011500 C 05/09/14 11.5 2.34 2.85
PBR 140509C00012000 C 05/09/14 12.0 2.01 2.34
PBR 140509C00012500 C 05/09/14 12.5 1.54 1.90
PBR 140509C00013000 C 05/09/14 13.0 1.21 1.33
PBR 140509C00013500 C 05/09/14 13.5 0.87 0.94
PBR 140509C00014000 C 05/09/14 14.0 0.59 0.64
PBR 140509C00014500 C 05/09/14 14.5 0.39 0.42
PBR 140509C00015000 C 05/09/14 15.0 0.23 0.27
PBR 140509C00015500 C 05/09/14 15.5 0.14 0.17
PBR 140509C00016000 C 05/09/14 16.0 0.06 0.14
PBR 140509C00016500 C 05/09/14 16.5 0.01 0.13
PBR 140509C00017000 C 05/09/14 17.0 0.01 0.08
PBR 140509C00017500 C 05/09/14 17.5 0.00 0.14
PBR 140509C00018000 C 05/09/14 18.0 0.00 0.14
PBR 140509C00018500 C 05/09/14 18.5 0.00 0.15
PBR 140509C00019000 C 05/09/14 19.0 0.00 0.13
PBR 140509C00019500 C 05/09/14 19.5 0.00 0.13
PBR 140509P00005000 P 05/09/14 5.0 0.00 0.03
PBR 140509P00005500 P 05/09/14 5.5 0.00 0.03
PBR 140509P00006000 P 05/09/14 6.0 0.00 0.03
PBR 140509P00006500 P 05/09/14 6.5 0.00 0.04
PBR 140509P00007000 P 05/09/14 7.0 0.00 0.04
PBR 140509P00007500 P 05/09/14 7.5 0.00 0.05
PBR 140509P00008000 P 05/09/14 8.0 0.00 0.08
PBR 140509P00008500 P 05/09/14 8.5 0.00 0.09
PBR 140509P00009000 P 05/09/14 9.0 0.00 0.12
PBR 140509P00009500 P 05/09/14 9.5 0.00 0.15
PBR 140509P00010000 P 05/09/14 10.0 0.00 0.06
PBR 140509P00010500 P 05/09/14 10.5 0.01 0.17
PBR 140509P00011000 P 05/09/14 11.0 0.02 0.08
PBR 140509P00011500 P 05/09/14 11.5 0.04 0.10
PBR 140509P00012000 P 05/09/14 12.0 0.07 0.12
PBR 140509P00012500 P 05/09/14 12.5 0.11 0.15
PBR 140509P00013000 P 05/09/14 13.0 0.21 0.25
PBR 140509P00013500 P 05/09/14 13.5 0.35 0.39
PBR 140509P00014000 P 05/09/14 14.0 0.56 0.61
PBR 140509P00014500 P 05/09/14 14.5 0.84 0.91
PBR 140509P00015000 P 05/09/14 15.0 1.18 1.27
PBR 140509P00015500 P 05/09/14 15.5 1.43 1.68
PBR 140509P00016000 P 05/09/14 16.0 1.87 2.22
PBR 140509P00016500 P 05/09/14 16.5 2.27 2.73
PBR 140509P00017000 P 05/09/14 17.0 2.77 3.20
PBR 140509P00017500 P 05/09/14 17.5 3.25 3.80
PBR 140509P00018000 P 05/09/14 18.0 3.75 4.25
PBR 140509P00018500 P 05/09/14 18.5 4.25 4.75
PBR 140509P00019000 P 05/09/14 19.0 4.75 5.25
PBR 140509P00019500 P 05/09/14 19.5 5.25 5.75
PBR 140517C00003000 C 05/17/14 3.0 10.70 11.30
PBR 140517C00004000 C 05/17/14 4.0 9.70 10.30
PBR 140517C00005000 C 05/17/14 5.0 8.80 9.25
PBR 140517C00006000 C 05/17/14 6.0 7.70 8.30
PBR 140517C00007000 C 05/17/14 7.0 6.70 7.25
PBR 140517C00008000 C 05/17/14 8.0 5.70 6.25
PBR 140517C00009000 C 05/17/14 9.0 4.80 5.25
PBR 140517C00010000 C 05/17/14 10.0 3.80 4.25
PBR 140517C00011000 C 05/17/14 11.0 2.83 3.30
PBR 140517C00012000 C 05/17/14 12.0 2.11 2.18
PBR 140517C00013000 C 05/17/14 13.0 1.30 1.35
PBR 140517C00014000 C 05/17/14 14.0 0.70 0.73
PBR 140517C00015000 C 05/17/14 15.0 0.32 0.34
PBR 140517C00016000 C 05/17/14 16.0 0.14 0.16
PBR 140517C00017000 C 05/17/14 17.0 0.06 0.08
PBR 140517C00018000 C 05/17/14 18.0 0.00 0.09
PBR 140517C00019000 C 05/17/14 19.0 0.00 0.05
PBR 140517C00020000 C 05/17/14 20.0 0.00 0.09
PBR 140517P00003000 P 05/17/14 3.0 0.00 0.03
PBR 140517P00004000 P 05/17/14 4.0 0.00 0.03
PBR 140517P00005000 P 05/17/14 5.0 0.00 0.03
PBR 140517P00006000 P 05/17/14 6.0 0.00 0.03
PBR 140517P00007000 P 05/17/14 7.0 0.00 0.03
PBR 140517P00008000 P 05/17/14 8.0 0.00 0.06
PBR 140517P00009000 P 05/17/14 9.0 0.00 0.06
PBR 140517P00010000 P 05/17/14 10.0 0.01 0.02
PBR 140517P00011000 P 05/17/14 11.0 0.04 0.05
PBR 140517P00012000 P 05/17/14 12.0 0.11 0.15
PBR 140517P00013000 P 05/17/14 13.0 0.33 0.34
PBR 140517P00014000 P 05/17/14 14.0 0.69 0.70
PBR 140517P00015000 P 05/17/14 15.0 1.25 1.41
PBR 140517P00016000 P 05/17/14 16.0 1.95 2.23
PBR 140517P00017000 P 05/17/14 17.0 2.84 3.20
PBR 140517P00018000 P 05/17/14 18.0 3.80 4.25
PBR 140517P00019000 P 05/17/14 19.0 4.75 5.20
PBR 140517P00020000 P 05/17/14 20.0 5.75 6.30
PBR 140523C00005000 C 05/23/14 5.0 8.75 9.40
PBR 140523C00005500 C 05/23/14 5.5 8.25 8.85
PBR 140523C00006000 C 05/23/14 6.0 7.70 8.35
PBR 140523C00006500 C 05/23/14 6.5 7.20 7.85
PBR 140523C00007000 C 05/23/14 7.0 6.70 7.35
PBR 140523C00007500 C 05/23/14 7.5 6.20 6.85
PBR 140523C00008000 C 05/23/14 8.0 5.70 6.35
PBR 140523C00008500 C 05/23/14 8.5 5.20 5.80
PBR 140523C00009000 C 05/23/14 9.0 4.85 5.35
PBR 140523C00009500 C 05/23/14 9.5 4.35 4.85
PBR 140523C00010000 C 05/23/14 10.0 3.85 4.35
PBR 140523C00010500 C 05/23/14 10.5 3.35 3.85
PBR 140523C00011000 C 05/23/14 11.0 2.87 3.35
PBR 140523C00011500 C 05/23/14 11.5 2.40 2.86
PBR 140523C00012000 C 05/23/14 12.0 2.08 2.40
PBR 140523C00012500 C 05/23/14 12.5 1.65 1.97
PBR 140523C00013000 C 05/23/14 13.0 1.34 1.49
PBR 140523C00013500 C 05/23/14 13.5 1.01 1.11
PBR 140523C00014000 C 05/23/14 14.0 0.75 0.81
PBR 140523C00014500 C 05/23/14 14.5 0.55 0.58
PBR 140523C00015000 C 05/23/14 15.0 0.39 0.44
PBR 140523C00015500 C 05/23/14 15.5 0.27 0.31
PBR 140523C00016000 C 05/23/14 16.0 0.18 0.23
PBR 140523C00016500 C 05/23/14 16.5 0.04 0.19
PBR 140523C00017000 C 05/23/14 17.0 0.02 0.14
PBR 140523C00017500 C 05/23/14 17.5 0.02 0.17
PBR 140523C00018000 C 05/23/14 18.0 0.01 0.14
PBR 140523C00018500 C 05/23/14 18.5 0.00 0.16
PBR 140523C00019000 C 05/23/14 19.0 0.00 0.14
PBR 140523C00019500 C 05/23/14 19.5 0.00 0.13
PBR 140523C00020000 C 05/23/14 20.0 0.00 0.12
PBR 140523C00020500 C 05/23/14 20.5 0.00 0.11
PBR 140523P00005000 P 05/23/14 5.0 0.00 0.03
PBR 140523P00005500 P 05/23/14 5.5 0.00 0.03
PBR 140523P00006000 P 05/23/14 6.0 0.00 0.03
PBR 140523P00006500 P 05/23/14 6.5 0.00 0.05
PBR 140523P00007000 P 05/23/14 7.0 0.00 0.05
PBR 140523P00007500 P 05/23/14 7.5 0.00 0.08
PBR 140523P00008000 P 05/23/14 8.0 0.00 0.10
PBR 140523P00008500 P 05/23/14 8.5 0.00 0.11
PBR 140523P00009000 P 05/23/14 9.0 0.00 0.14
PBR 140523P00009500 P 05/23/14 9.5 0.01 0.17
PBR 140523P00010000 P 05/23/14 10.0 0.02 0.11
PBR 140523P00010500 P 05/23/14 10.5 0.04 0.14
PBR 140523P00011000 P 05/23/14 11.0 0.07 0.14
PBR 140523P00011500 P 05/23/14 11.5 0.10 0.16
PBR 140523P00012000 P 05/23/14 12.0 0.15 0.21
PBR 140523P00012500 P 05/23/14 12.5 0.24 0.29
PBR 140523P00013000 P 05/23/14 13.0 0.36 0.40
PBR 140523P00013500 P 05/23/14 13.5 0.52 0.56
PBR 140523P00014000 P 05/23/14 14.0 0.75 0.79
PBR 140523P00014500 P 05/23/14 14.5 1.03 1.10
PBR 140523P00015000 P 05/23/14 15.0 1.22 1.43
PBR 140523P00015500 P 05/23/14 15.5 1.58 1.88
PBR 140523P00016000 P 05/23/14 16.0 1.98 2.30
PBR 140523P00016500 P 05/23/14 16.5 2.43 2.90
PBR 140523P00017000 P 05/23/14 17.0 2.88 3.25
PBR 140523P00017500 P 05/23/14 17.5 3.25 3.85
PBR 140523P00018000 P 05/23/14 18.0 3.75 4.30
PBR 140523P00018500 P 05/23/14 18.5 4.25 4.80
PBR 140523P00019000 P 05/23/14 19.0 4.70 5.25
PBR 140523P00019500 P 05/23/14 19.5 5.20 5.75
PBR 140523P00020000 P 05/23/14 20.0 5.70 6.35
PBR 140523P00020500 P 05/23/14 20.5 6.25 6.85
PBR 140530C00005000 C 05/30/14 5.0 8.75 9.35
PBR 140530C00006000 C 05/30/14 6.0 7.70 8.35
PBR 140530C00006500 C 05/30/14 6.5 7.20 7.85
PBR 140530C00007000 C 05/30/14 7.0 6.70 7.35
PBR 140530C00007500 C 05/30/14 7.5 6.20 6.85
PBR 140530C00008000 C 05/30/14 8.0 5.70 6.35
PBR 140530C00008500 C 05/30/14 8.5 5.20 5.85
PBR 140530C00009000 C 05/30/14 9.0 4.80 5.35
PBR 140530C00009500 C 05/30/14 9.5 4.35 4.85
PBR 140530C00010000 C 05/30/14 10.0 3.85 4.35
PBR 140530C00010500 C 05/30/14 10.5 3.35 3.85
PBR 140530C00011000 C 05/30/14 11.0 2.88 3.35
PBR 140530C00011500 C 05/30/14 11.5 2.41 2.87
PBR 140530C00012000 C 05/30/14 12.0 2.08 2.42
PBR 140530C00012500 C 05/30/14 12.5 1.69 1.99
PBR 140530C00013000 C 05/30/14 13.0 1.40 1.52
PBR 140530C00013500 C 05/30/14 13.5 1.09 1.17
PBR 140530C00014000 C 05/30/14 14.0 0.83 0.87
PBR 140530C00014500 C 05/30/14 14.5 0.61 0.65
PBR 140530C00015000 C 05/30/14 15.0 0.44 0.48
PBR 140530C00015500 C 05/30/14 15.5 0.32 0.37
PBR 140530C00016000 C 05/30/14 16.0 0.22 0.27
PBR 140530C00016500 C 05/30/14 16.5 0.16 0.20
PBR 140530C00017000 C 05/30/14 17.0 0.04 0.15
PBR 140530C00017500 C 05/30/14 17.5 0.01 0.19
PBR 140530C00018000 C 05/30/14 18.0 0.01 0.12
PBR 140530C00018500 C 05/30/14 18.5 0.00 0.14
PBR 140530C00019000 C 05/30/14 19.0 0.00 0.14
PBR 140530C00019500 C 05/30/14 19.5 0.00 0.13
PBR 140530C00020000 C 05/30/14 20.0 0.00 0.14
PBR 140530C00020500 C 05/30/14 20.5 0.00 0.13
PBR 140530C00021000 C 05/30/14 21.0 0.00 0.11
PBR 140530P00005000 P 05/30/14 5.0 0.00 0.05
PBR 140530P00006000 P 05/30/14 6.0 0.00 0.06
PBR 140530P00006500 P 05/30/14 6.5 0.00 0.06
PBR 140530P00007000 P 05/30/14 7.0 0.00 0.06
PBR 140530P00007500 P 05/30/14 7.5 0.00 0.09
PBR 140530P00008000 P 05/30/14 8.0 0.00 0.12
PBR 140530P00008500 P 05/30/14 8.5 0.00 0.14
PBR 140530P00009000 P 05/30/14 9.0 0.01 0.14
PBR 140530P00009500 P 05/30/14 9.5 0.02 0.15
PBR 140530P00010000 P 05/30/14 10.0 0.02 0.11
PBR 140530P00010500 P 05/30/14 10.5 0.05 0.18
PBR 140530P00011000 P 05/30/14 11.0 0.08 0.15
PBR 140530P00011500 P 05/30/14 11.5 0.11 0.18
PBR 140530P00012000 P 05/30/14 12.0 0.18 0.23
PBR 140530P00012500 P 05/30/14 12.5 0.27 0.33
PBR 140530P00013000 P 05/30/14 13.0 0.40 0.46
PBR 140530P00013500 P 05/30/14 13.5 0.58 0.63
PBR 140530P00014000 P 05/30/14 14.0 0.80 0.85
PBR 140530P00014500 P 05/30/14 14.5 1.08 1.16
PBR 140530P00015000 P 05/30/14 15.0 1.42 1.48
PBR 140530P00015500 P 05/30/14 15.5 1.63 1.92
PBR 140530P00016000 P 05/30/14 16.0 2.03 2.33
PBR 140530P00016500 P 05/30/14 16.5 2.45 2.91
PBR 140530P00017000 P 05/30/14 17.0 2.90 3.20
PBR 140530P00017500 P 05/30/14 17.5 3.30 3.85
PBR 140530P00018000 P 05/30/14 18.0 3.75 4.30
PBR 140530P00018500 P 05/30/14 18.5 4.25 4.80
PBR 140530P00019000 P 05/30/14 19.0 4.70 5.25
PBR 140530P00019500 P 05/30/14 19.5 5.20 5.75
PBR 140530P00020000 P 05/30/14 20.0 5.75 6.35
PBR 140530P00020500 P 05/30/14 20.5 6.25 6.85
PBR 140530P00021000 P 05/30/14 21.0 6.75 7.35
PBR 140621C00006000 C 06/21/14 6.0 7.70 8.30
PBR 140621C00007000 C 06/21/14 7.0 6.70 7.30
PBR 140621C00008000 C 06/21/14 8.0 5.70 6.30
PBR 140621C00009000 C 06/21/14 9.0 4.80 5.30
PBR 140621C00010000 C 06/21/14 10.0 3.85 4.30
PBR 140621C00011000 C 06/21/14 11.0 2.90 3.40
PBR 140621C00012000 C 06/21/14 12.0 2.09 2.48
PBR 140621C00013000 C 06/21/14 13.0 1.53 1.57
PBR 140621C00014000 C 06/21/14 14.0 0.94 0.98
PBR 140621C00015000 C 06/21/14 15.0 0.54 0.59
PBR 140621C00016000 C 06/21/14 16.0 0.30 0.34
PBR 140621C00017000 C 06/21/14 17.0 0.17 0.19
PBR 140621C00018000 C 06/21/14 18.0 0.03 0.15
PBR 140621C00019000 C 06/21/14 19.0 0.01 0.14
PBR 140621C00020000 C 06/21/14 20.0 0.00 0.07
PBR 140621P00006000 P 06/21/14 6.0 0.00 0.05
PBR 140621P00007000 P 06/21/14 7.0 0.00 0.09
PBR 140621P00008000 P 06/21/14 8.0 0.00 0.16
PBR 140621P00009000 P 06/21/14 9.0 0.01 0.11
PBR 140621P00010000 P 06/21/14 10.0 0.05 0.09
PBR 140621P00011000 P 06/21/14 11.0 0.11 0.16
PBR 140621P00012000 P 06/21/14 12.0 0.24 0.29
PBR 140621P00013000 P 06/21/14 13.0 0.50 0.54
PBR 140621P00014000 P 06/21/14 14.0 0.93 0.97
PBR 140621P00015000 P 06/21/14 15.0 1.50 1.55
PBR 140621P00016000 P 06/21/14 16.0 2.10 2.41
PBR 140621P00017000 P 06/21/14 17.0 3.05 3.25
PBR 140621P00018000 P 06/21/14 18.0 3.85 4.20
PBR 140621P00019000 P 06/21/14 19.0 4.80 5.30
PBR 140621P00020000 P 06/21/14 20.0 5.80 6.35
PBR 140719C00004000 C 07/19/14 4.0 9.70 10.45
PBR 140719C00005000 C 07/19/14 5.0 8.70 9.50
PBR 140719C00006000 C 07/19/14 6.0 7.70 8.35
PBR 140719C00007000 C 07/19/14 7.0 6.70 7.40
PBR 140719C00008000 C 07/19/14 8.0 5.70 6.35
PBR 140719C00009000 C 07/19/14 9.0 5.00 5.35
PBR 140719C00010000 C 07/19/14 10.0 3.90 4.25
PBR 140719C00011000 C 07/19/14 11.0 3.10 3.35
PBR 140719C00012000 C 07/19/14 12.0 2.30 2.59
PBR 140719C00013000 C 07/19/14 13.0 1.63 1.73
PBR 140719C00014000 C 07/19/14 14.0 1.11 1.15
PBR 140719C00015000 C 07/19/14 15.0 0.69 0.74
PBR 140719C00016000 C 07/19/14 16.0 0.42 0.46
PBR 140719C00017000 C 07/19/14 17.0 0.25 0.27
PBR 140719C00018000 C 07/19/14 18.0 0.15 0.18
PBR 140719C00019000 C 07/19/14 19.0 0.03 0.15
PBR 140719C00020000 C 07/19/14 20.0 0.01 0.15
PBR 140719C00021000 C 07/19/14 21.0 0.00 0.15
PBR 140719C00022000 C 07/19/14 22.0 0.00 0.15
PBR 140719C00023000 C 07/19/14 23.0 0.00 0.10
PBR 140719C00024000 C 07/19/14 24.0 0.00 0.10
PBR 140719C00025000 C 07/19/14 25.0 0.00 0.11
PBR 140719P00004000 P 07/19/14 4.0 0.00 0.03
PBR 140719P00005000 P 07/19/14 5.0 0.00 0.04
PBR 140719P00006000 P 07/19/14 6.0 0.00 0.05
PBR 140719P00007000 P 07/19/14 7.0 0.00 0.10
PBR 140719P00008000 P 07/19/14 8.0 0.01 0.15
PBR 140719P00009000 P 07/19/14 9.0 0.03 0.09
PBR 140719P00010000 P 07/19/14 10.0 0.11 0.12
PBR 140719P00011000 P 07/19/14 11.0 0.17 0.20
PBR 140719P00012000 P 07/19/14 12.0 0.34 0.37
PBR 140719P00013000 P 07/19/14 13.0 0.64 0.66
PBR 140719P00014000 P 07/19/14 14.0 1.06 1.11
PBR 140719P00015000 P 07/19/14 15.0 1.64 1.71
PBR 140719P00016000 P 07/19/14 16.0 2.21 2.45
PBR 140719P00017000 P 07/19/14 17.0 3.05 3.50
PBR 140719P00018000 P 07/19/14 18.0 3.90 4.40
PBR 140719P00019000 P 07/19/14 19.0 4.80 5.30
PBR 140719P00020000 P 07/19/14 20.0 5.75 6.35
PBR 140719P00021000 P 07/19/14 21.0 6.75 7.35
PBR 140719P00022000 P 07/19/14 22.0 7.75 8.30
PBR 140719P00023000 P 07/19/14 23.0 8.70 9.30
PBR 140719P00024000 P 07/19/14 24.0 9.70 10.30
PBR 140719P00025000 P 07/19/14 25.0 10.65 11.35
PBR 141018C00003000 C 10/18/14 3.0 10.65 11.50
PBR 141018C00004000 C 10/18/14 4.0 9.65 10.35
PBR 141018C00005000 C 10/18/14 5.0 8.70 9.35
PBR 141018C00006000 C 10/18/14 6.0 7.75 8.40
PBR 141018C00007000 C 10/18/14 7.0 6.75 7.40
PBR 141018C00008000 C 10/18/14 8.0 5.80 6.45
PBR 141018C00009000 C 10/18/14 9.0 4.95 5.45
PBR 141018C00010000 C 10/18/14 10.0 4.05 4.55
PBR 141018C00011000 C 10/18/14 11.0 3.20 3.65
PBR 141018C00012000 C 10/18/14 12.0 2.42 2.79
PBR 141018C00013000 C 10/18/14 13.0 1.96 2.17
PBR 141018C00014000 C 10/18/14 14.0 1.45 1.58
PBR 141018C00015000 C 10/18/14 15.0 1.04 1.14
PBR 141018C00016000 C 10/18/14 16.0 0.73 0.80
PBR 141018C00017000 C 10/18/14 17.0 0.50 0.60
PBR 141018C00018000 C 10/18/14 18.0 0.32 0.42
PBR 141018C00019000 C 10/18/14 19.0 0.17 0.28
PBR 141018C00020000 C 10/18/14 20.0 0.01 0.25
PBR 141018C00021000 C 10/18/14 21.0 0.00 0.25
PBR 141018C00022000 C 10/18/14 22.0 0.00 0.22
PBR 141018C00024000 C 10/18/14 24.0 0.00 0.15
PBR 141018P00003000 P 10/18/14 3.0 0.00 0.03
PBR 141018P00004000 P 10/18/14 4.0 0.00 0.04
PBR 141018P00005000 P 10/18/14 5.0 0.00 0.07
PBR 141018P00006000 P 10/18/14 6.0 0.00 0.13
PBR 141018P00007000 P 10/18/14 7.0 0.00 0.18
PBR 141018P00008000 P 10/18/14 8.0 0.00 0.23
PBR 141018P00009000 P 10/18/14 9.0 0.05 0.25
PBR 141018P00010000 P 10/18/14 10.0 0.21 0.29
PBR 141018P00011000 P 10/18/14 11.0 0.34 0.39
PBR 141018P00012000 P 10/18/14 12.0 0.57 0.66
PBR 141018P00013000 P 10/18/14 13.0 0.92 1.01
PBR 141018P00014000 P 10/18/14 14.0 1.38 1.49
PBR 141018P00015000 P 10/18/14 15.0 1.95 2.09
PBR 141018P00016000 P 10/18/14 16.0 2.64 2.77
PBR 141018P00017000 P 10/18/14 17.0 3.30 3.75
PBR 141018P00018000 P 10/18/14 18.0 4.10 4.55
PBR 141018P00019000 P 10/18/14 19.0 4.95 5.45
PBR 141018P00020000 P 10/18/14 20.0 5.85 6.40
PBR 141018P00021000 P 10/18/14 21.0 6.70 7.40
PBR 141018P00022000 P 10/18/14 22.0 7.65 8.35
PBR 141018P00024000 P 10/18/14 24.0 9.65 10.30
PBR 150117C00003000 C 01/17/15 3.0 10.75 11.30
PBR 150117C00005000 C 01/17/15 5.0 8.70 9.30
PBR 150117C00008000 C 01/17/15 8.0 5.85 6.45
PBR 150117C00010000 C 01/17/15 10.0 4.25 4.45
PBR 150117C00013000 C 01/17/15 13.0 2.25 2.36
PBR 150117C00015000 C 01/17/15 15.0 1.33 1.38
PBR 150117C00018000 C 01/17/15 18.0 0.53 0.58
PBR 150117C00020000 C 01/17/15 20.0 0.28 0.35
PBR 150117C00022000 C 01/17/15 22.0 0.05 0.25
PBR 150117C00025000 C 01/17/15 25.0 0.00 0.10
PBR 150117C00027000 C 01/17/15 27.0 0.00 0.13
PBR 150117C00030000 C 01/17/15 30.0 0.00 0.06
PBR 150117C00032000 C 01/17/15 32.0 0.00 0.07
PBR 150117C00035000 C 01/17/15 35.0 0.00 0.05
PBR 150117P00003000 P 01/17/15 3.0 0.00 0.04
PBR 150117P00005000 P 01/17/15 5.0 0.00 0.10
PBR 150117P00008000 P 01/17/15 8.0 0.12 0.30
PBR 150117P00010000 P 01/17/15 10.0 0.35 0.43
PBR 150117P00013000 P 01/17/15 13.0 1.25 1.30
PBR 150117P00015000 P 01/17/15 15.0 2.28 2.35
PBR 150117P00018000 P 01/17/15 18.0 4.30 4.65
PBR 150117P00020000 P 01/17/15 20.0 6.05 6.40
PBR 150117P00022000 P 01/17/15 22.0 7.85 8.45
PBR 150117P00025000 P 01/17/15 25.0 10.75 11.45
PBR 150117P00027000 P 01/17/15 27.0 12.70 13.60
PBR 150117P00030000 P 01/17/15 30.0 15.75 16.45
PBR 150117P00032000 P 01/17/15 32.0 17.70 18.35
PBR 150117P00035000 P 01/17/15 35.0 20.70 21.15
PBR 160115C00003000 C 01/15/16 3.0 10.85 11.35
PBR 160115C00005000 C 01/15/16 5.0 8.60 9.35
PBR 160115C00008000 C 01/15/16 8.0 6.20 6.50
PBR 160115C00010000 C 01/15/16 10.0 4.60 4.90
PBR 160115C00013000 C 01/15/16 13.0 2.80 3.05
PBR 160115C00015000 C 01/15/16 15.0 2.10 2.28
PBR 160115C00017000 C 01/15/16 17.0 1.30 1.61
PBR 160115C00020000 C 01/15/16 20.0 0.75 0.90
PBR 160115C00022000 C 01/15/16 22.0 0.35 0.75
PBR 160115C00025000 C 01/15/16 25.0 0.27 0.53
PBR 160115C00027000 C 01/15/16 27.0 0.12 0.49
PBR 160115C00030000 C 01/15/16 30.0 0.14 0.25
PBR 160115P00003000 P 01/15/16 3.0 0.00 0.09
PBR 160115P00005000 P 01/15/16 5.0 0.00 0.26
PBR 160115P00008000 P 01/15/16 8.0 0.34 0.71
PBR 160115P00010000 P 01/15/16 10.0 0.95 1.20
PBR 160115P00013000 P 01/15/16 13.0 2.10 2.29
PBR 160115P00015000 P 01/15/16 15.0 3.30 3.85
PBR 160115P00017000 P 01/15/16 17.0 4.60 5.35
PBR 160115P00020000 P 01/15/16 20.0 6.90 7.75
PBR 160115P00022000 P 01/15/16 22.0 8.65 9.55
PBR 160115P00025000 P 01/15/16 25.0 11.35 12.30
PBR 160115P00027000 P 01/15/16 27.0 13.25 14.20
PBR 160115P00030000 P 01/15/16 30.0 15.50 16.70

OPRA data is delayed 15 minutes.