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 (2014-12-05)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150227C00000500 C 02/27/15 0.5 5.40 6.40
PBR 150227C00001000 C 02/27/15 1.0 5.00 5.80
PBR 150227C00001500 C 02/27/15 1.5 4.50 5.30
PBR 150227C00002000 C 02/27/15 2.0 4.00 4.80
PBR 150227C00002500 C 02/27/15 2.5 3.50 4.30
PBR 150227C00003000 C 02/27/15 3.0 3.00 3.35
PBR 150227C00003500 C 02/27/15 3.5 2.50 2.83
PBR 150227C00004000 C 02/27/15 4.0 2.00 2.48
PBR 150227C00004500 C 02/27/15 4.5 1.65 1.98
PBR 150227C00005000 C 02/27/15 5.0 1.15 1.46
PBR 150227C00005500 C 02/27/15 5.5 0.77 0.79
PBR 150227C00006000 C 02/27/15 6.0 0.29 0.32
PBR 150227C00006500 C 02/27/15 6.5 0.04 0.05
PBR 150227C00007000 C 02/27/15 7.0 0.00 0.01
PBR 150227C00007500 C 02/27/15 7.5 0.00 0.01
PBR 150227C00008000 C 02/27/15 8.0 0.00 0.01
PBR 150227C00008500 C 02/27/15 8.5 0.00 0.01
PBR 150227C00009000 C 02/27/15 9.0 0.00 0.01
PBR 150227C00009500 C 02/27/15 9.5 0.00 0.03
PBR 150227C00010000 C 02/27/15 10.0 0.00 0.03
PBR 150227C00010500 C 02/27/15 10.5 0.00 0.03
PBR 150227C00011000 C 02/27/15 11.0 0.00 0.01
PBR 150227C00011500 C 02/27/15 11.5 0.00 0.03
PBR 150227C00012000 C 02/27/15 12.0 0.00 0.03
PBR 150227C00012500 C 02/27/15 12.5 0.00 0.03
PBR 150227C00013000 C 02/27/15 13.0 0.00 0.03
PBR 150227C00013500 C 02/27/15 13.5 0.00 0.03
PBR 150227C00014000 C 02/27/15 14.0 0.00 0.03
PBR 150227C00015000 C 02/27/15 15.0 0.00 0.03
PBR 150227P00000500 P 02/27/15 0.5 0.00 0.03
PBR 150227P00001000 P 02/27/15 1.0 0.00 0.03
PBR 150227P00001500 P 02/27/15 1.5 0.00 0.03
PBR 150227P00002000 P 02/27/15 2.0 0.00 0.03
PBR 150227P00002500 P 02/27/15 2.5 0.00 0.03
PBR 150227P00003000 P 02/27/15 3.0 0.00 0.03
PBR 150227P00003500 P 02/27/15 3.5 0.00 0.03
PBR 150227P00004000 P 02/27/15 4.0 0.00 0.03
PBR 150227P00004500 P 02/27/15 4.5 0.00 0.01
PBR 150227P00005000 P 02/27/15 5.0 0.00 0.01
PBR 150227P00005500 P 02/27/15 5.5 0.00 0.01
PBR 150227P00006000 P 02/27/15 6.0 0.02 0.04
PBR 150227P00006500 P 02/27/15 6.5 0.24 0.26
PBR 150227P00007000 P 02/27/15 7.0 0.71 0.73
PBR 150227P00007500 P 02/27/15 7.5 1.04 1.24
PBR 150227P00008000 P 02/27/15 8.0 1.48 1.75
PBR 150227P00008500 P 02/27/15 8.5 1.97 2.25
PBR 150227P00009000 P 02/27/15 9.0 2.29 2.74
PBR 150227P00009500 P 02/27/15 9.5 2.80 3.25
PBR 150227P00010000 P 02/27/15 10.0 3.30 3.80
PBR 150227P00010500 P 02/27/15 10.5 3.75 4.25
PBR 150227P00011000 P 02/27/15 11.0 4.25 4.80
PBR 150227P00011500 P 02/27/15 11.5 4.70 5.50
PBR 150227P00012000 P 02/27/15 12.0 5.10 6.10
PBR 150227P00012500 P 02/27/15 12.5 5.60 6.60
PBR 150227P00013000 P 02/27/15 13.0 6.10 7.10
PBR 150227P00013500 P 02/27/15 13.5 6.60 7.60
PBR 150227P00014000 P 02/27/15 14.0 7.10 8.10
PBR 150227P00015000 P 02/27/15 15.0 8.10 9.10
PBR 150306C00000500 C 03/06/15 0.5 5.40 6.40
PBR 150306C00001000 C 03/06/15 1.0 5.00 5.80
PBR 150306C00001500 C 03/06/15 1.5 4.50 5.00
PBR 150306C00002000 C 03/06/15 2.0 4.00 4.50
PBR 150306C00002500 C 03/06/15 2.5 3.50 4.00
PBR 150306C00003000 C 03/06/15 3.0 3.00 3.70
PBR 150306C00003500 C 03/06/15 3.5 2.50 3.00
PBR 150306C00004000 C 03/06/15 4.0 2.00 2.48
PBR 150306C00004500 C 03/06/15 4.5 1.66 1.97
PBR 150306C00005000 C 03/06/15 5.0 1.18 1.47
PBR 150306C00005500 C 03/06/15 5.5 0.70 0.99
PBR 150306C00006000 C 03/06/15 6.0 0.40 0.43
PBR 150306C00006500 C 03/06/15 6.5 0.16 0.17
PBR 150306C00007000 C 03/06/15 7.0 0.04 0.06
PBR 150306C00007500 C 03/06/15 7.5 0.02 0.04
PBR 150306C00008000 C 03/06/15 8.0 0.00 0.03
PBR 150306C00008500 C 03/06/15 8.5 0.00 0.03
PBR 150306C00009000 C 03/06/15 9.0 0.00 0.03
PBR 150306C00009500 C 03/06/15 9.5 0.00 0.04
PBR 150306C00010000 C 03/06/15 10.0 0.00 0.08
PBR 150306C00010500 C 03/06/15 10.5 0.00 0.05
PBR 150306C00011000 C 03/06/15 11.0 0.00 0.03
PBR 150306C00011500 C 03/06/15 11.5 0.00 0.03
PBR 150306C00012000 C 03/06/15 12.0 0.00 0.03
PBR 150306C00012500 C 03/06/15 12.5 0.00 0.03
PBR 150306C00013000 C 03/06/15 13.0 0.00 0.03
PBR 150306C00013500 C 03/06/15 13.5 0.00 0.03
PBR 150306C00014000 C 03/06/15 14.0 0.00 0.03
PBR 150306C00014500 C 03/06/15 14.5 0.00 0.03
PBR 150306P00000500 P 03/06/15 0.5 0.00 0.03
PBR 150306P00001000 P 03/06/15 1.0 0.00 0.03
PBR 150306P00001500 P 03/06/15 1.5 0.00 0.03
PBR 150306P00002000 P 03/06/15 2.0 0.00 0.03
PBR 150306P00002500 P 03/06/15 2.5 0.00 0.03
PBR 150306P00003000 P 03/06/15 3.0 0.00 0.03
PBR 150306P00003500 P 03/06/15 3.5 0.00 0.06
PBR 150306P00004000 P 03/06/15 4.0 0.00 0.02
PBR 150306P00004500 P 03/06/15 4.5 0.00 0.02
PBR 150306P00005000 P 03/06/15 5.0 0.00 0.03
PBR 150306P00005500 P 03/06/15 5.5 0.02 0.08
PBR 150306P00006000 P 03/06/15 6.0 0.13 0.15
PBR 150306P00006500 P 03/06/15 6.5 0.36 0.39
PBR 150306P00007000 P 03/06/15 7.0 0.74 0.78
PBR 150306P00007500 P 03/06/15 7.5 1.06 1.26
PBR 150306P00008000 P 03/06/15 8.0 1.54 1.76
PBR 150306P00008500 P 03/06/15 8.5 2.04 2.26
PBR 150306P00009000 P 03/06/15 9.0 2.30 2.76
PBR 150306P00009500 P 03/06/15 9.5 2.85 3.30
PBR 150306P00010000 P 03/06/15 10.0 3.25 4.00
PBR 150306P00010500 P 03/06/15 10.5 3.80 4.30
PBR 150306P00011000 P 03/06/15 11.0 4.25 5.00
PBR 150306P00011500 P 03/06/15 11.5 4.75 5.50
PBR 150306P00012000 P 03/06/15 12.0 5.15 6.10
PBR 150306P00012500 P 03/06/15 12.5 5.65 6.60
PBR 150306P00013000 P 03/06/15 13.0 6.15 7.10
PBR 150306P00013500 P 03/06/15 13.5 6.65 7.60
PBR 150306P00014000 P 03/06/15 14.0 6.95 7.80
PBR 150306P00014500 P 03/06/15 14.5 7.60 8.65
PBR 150313C00000500 C 03/13/15 0.5 5.40 6.00
PBR 150313C00001000 C 03/13/15 1.0 5.00 5.50
PBR 150313C00001500 C 03/13/15 1.5 4.50 5.00
PBR 150313C00002000 C 03/13/15 2.0 4.00 4.50
PBR 150313C00002500 C 03/13/15 2.5 3.50 4.00
PBR 150313C00003000 C 03/13/15 3.0 3.00 3.70
PBR 150313C00003500 C 03/13/15 3.5 2.50 3.20
PBR 150313C00004000 C 03/13/15 4.0 2.02 2.47
PBR 150313C00004500 C 03/13/15 4.5 1.68 1.98
PBR 150313C00005000 C 03/13/15 5.0 1.26 1.50
PBR 150313C00005500 C 03/13/15 5.5 0.86 0.96
PBR 150313C00006000 C 03/13/15 6.0 0.47 0.56
PBR 150313C00006500 C 03/13/15 6.5 0.22 0.30
PBR 150313C00007000 C 03/13/15 7.0 0.10 0.14
PBR 150313C00007500 C 03/13/15 7.5 0.04 0.06
PBR 150313C00008000 C 03/13/15 8.0 0.01 0.06
PBR 150313C00008500 C 03/13/15 8.5 0.00 0.07
PBR 150313C00009000 C 03/13/15 9.0 0.00 0.11
PBR 150313C00009500 C 03/13/15 9.5 0.00 0.06
PBR 150313C00010000 C 03/13/15 10.0 0.00 0.06
PBR 150313C00010500 C 03/13/15 10.5 0.00 0.13
PBR 150313C00011000 C 03/13/15 11.0 0.00 0.09
PBR 150313C00011500 C 03/13/15 11.5 0.00 0.06
PBR 150313C00012000 C 03/13/15 12.0 0.00 0.05
PBR 150313C00012500 C 03/13/15 12.5 0.00 0.03
PBR 150313C00013000 C 03/13/15 13.0 0.00 0.03
PBR 150313C00013500 C 03/13/15 13.5 0.00 0.03
PBR 150313C00014000 C 03/13/15 14.0 0.00 0.03
PBR 150313P00000500 P 03/13/15 0.5 0.00 0.03
PBR 150313P00001000 P 03/13/15 1.0 0.00 0.03
PBR 150313P00001500 P 03/13/15 1.5 0.00 0.03
PBR 150313P00002000 P 03/13/15 2.0 0.00 0.03
PBR 150313P00002500 P 03/13/15 2.5 0.00 0.03
PBR 150313P00003000 P 03/13/15 3.0 0.00 0.09
PBR 150313P00003500 P 03/13/15 3.5 0.00 0.21
PBR 150313P00004000 P 03/13/15 4.0 0.00 0.16
PBR 150313P00004500 P 03/13/15 4.5 0.00 0.19
PBR 150313P00005000 P 03/13/15 5.0 0.01 0.10
PBR 150313P00005500 P 03/13/15 5.5 0.07 0.13
PBR 150313P00006000 P 03/13/15 6.0 0.20 0.22
PBR 150313P00006500 P 03/13/15 6.5 0.43 0.46
PBR 150313P00007000 P 03/13/15 7.0 0.79 0.85
PBR 150313P00007500 P 03/13/15 7.5 1.16 1.28
PBR 150313P00008000 P 03/13/15 8.0 1.51 1.76
PBR 150313P00008500 P 03/13/15 8.5 2.05 2.26
PBR 150313P00009000 P 03/13/15 9.0 2.54 2.76
PBR 150313P00009500 P 03/13/15 9.5 3.00 3.30
PBR 150313P00010000 P 03/13/15 10.0 3.35 3.85
PBR 150313P00010500 P 03/13/15 10.5 3.85 4.30
PBR 150313P00011000 P 03/13/15 11.0 4.30 4.80
PBR 150313P00011500 P 03/13/15 11.5 4.80 5.30
PBR 150313P00012000 P 03/13/15 12.0 5.20 5.90
PBR 150313P00012500 P 03/13/15 12.5 5.65 6.60
PBR 150313P00013000 P 03/13/15 13.0 6.15 7.10
PBR 150313P00013500 P 03/13/15 13.5 6.65 7.60
PBR 150313P00014000 P 03/13/15 14.0 7.15 8.10
PBR 150320C00000500 C 03/20/15 0.5 5.60 6.15
PBR 150320C00001000 C 03/20/15 1.0 5.10 5.65
PBR 150320C00001500 C 03/20/15 1.5 4.60 5.20
PBR 150320C00002000 C 03/20/15 2.0 4.10 4.65
PBR 150320C00002500 C 03/20/15 2.5 3.60 4.20
PBR 150320C00003000 C 03/20/15 3.0 3.10 3.60
PBR 150320C00003500 C 03/20/15 3.5 2.50 3.00
PBR 150320C00004000 C 03/20/15 4.0 2.27 2.45
PBR 150320C00004500 C 03/20/15 4.5 1.70 2.01
PBR 150320C00005000 C 03/20/15 5.0 1.33 1.46
PBR 150320C00005500 C 03/20/15 5.5 0.91 0.94
PBR 150320C00006000 C 03/20/15 6.0 0.56 0.58
PBR 150320C00006500 C 03/20/15 6.5 0.30 0.32
PBR 150320C00007000 C 03/20/15 7.0 0.15 0.17
PBR 150320C00007500 C 03/20/15 7.5 0.06 0.10
PBR 150320C00008000 C 03/20/15 8.0 0.04 0.05
PBR 150320C00008500 C 03/20/15 8.5 0.00 0.03
PBR 150320C00009000 C 03/20/15 9.0 0.01 0.02
PBR 150320C00009500 C 03/20/15 9.5 0.00 0.02
PBR 150320C00010000 C 03/20/15 10.0 0.00 0.02
PBR 150320C00010500 C 03/20/15 10.5 0.00 0.02
PBR 150320C00011000 C 03/20/15 11.0 0.00 0.02
PBR 150320C00011500 C 03/20/15 11.5 0.00 0.02
PBR 150320C00012000 C 03/20/15 12.0 0.00 0.05
PBR 150320C00012500 C 03/20/15 12.5 0.00 0.09
PBR 150320C00013000 C 03/20/15 13.0 0.00 0.07
PBR 150320C00014000 C 03/20/15 14.0 0.00 0.03
PBR 150320P00000500 P 03/20/15 0.5 0.00 0.03
PBR 150320P00001000 P 03/20/15 1.0 0.00 0.03
PBR 150320P00001500 P 03/20/15 1.5 0.00 0.03
PBR 150320P00002000 P 03/20/15 2.0 0.00 0.03
PBR 150320P00002500 P 03/20/15 2.5 0.00 0.02
PBR 150320P00003000 P 03/20/15 3.0 0.00 0.02
PBR 150320P00003500 P 03/20/15 3.5 0.00 0.02
PBR 150320P00004000 P 03/20/15 4.0 0.00 0.02
PBR 150320P00004500 P 03/20/15 4.5 0.00 0.05
PBR 150320P00005000 P 03/20/15 5.0 0.05 0.07
PBR 150320P00005500 P 03/20/15 5.5 0.13 0.15
PBR 150320P00006000 P 03/20/15 6.0 0.28 0.29
PBR 150320P00006500 P 03/20/15 6.5 0.51 0.55
PBR 150320P00007000 P 03/20/15 7.0 0.86 0.89
PBR 150320P00007500 P 03/20/15 7.5 1.27 1.32
PBR 150320P00008000 P 03/20/15 8.0 1.58 1.78
PBR 150320P00008500 P 03/20/15 8.5 2.04 2.29
PBR 150320P00009000 P 03/20/15 9.0 2.62 2.74
PBR 150320P00009500 P 03/20/15 9.5 3.00 3.25
PBR 150320P00010000 P 03/20/15 10.0 3.50 4.00
PBR 150320P00010500 P 03/20/15 10.5 4.00 4.35
PBR 150320P00011000 P 03/20/15 11.0 4.55 4.80
PBR 150320P00011500 P 03/20/15 11.5 4.90 5.35
PBR 150320P00012000 P 03/20/15 12.0 5.55 5.75
PBR 150320P00012500 P 03/20/15 12.5 5.85 6.45
PBR 150320P00013000 P 03/20/15 13.0 6.55 6.75
PBR 150320P00014000 P 03/20/15 14.0 7.15 8.10
PBR 150327C00000500 C 03/27/15 0.5 5.40 6.40
PBR 150327C00001000 C 03/27/15 1.0 5.00 5.80
PBR 150327C00001500 C 03/27/15 1.5 4.50 5.30
PBR 150327C00002000 C 03/27/15 2.0 4.00 4.75
PBR 150327C00002500 C 03/27/15 2.5 3.50 4.25
PBR 150327C00003000 C 03/27/15 3.0 3.00 3.75
PBR 150327C00003500 C 03/27/15 3.5 2.50 3.20
PBR 150327C00004000 C 03/27/15 4.0 2.04 2.75
PBR 150327C00004500 C 03/27/15 4.5 1.71 2.05
PBR 150327C00005000 C 03/27/15 5.0 1.26 1.58
PBR 150327C00005500 C 03/27/15 5.5 0.89 1.16
PBR 150327C00006000 C 03/27/15 6.0 0.59 0.78
PBR 150327C00006500 C 03/27/15 6.5 0.35 0.40
PBR 150327C00007000 C 03/27/15 7.0 0.19 0.26
PBR 150327C00007500 C 03/27/15 7.5 0.09 0.14
PBR 150327C00008000 C 03/27/15 8.0 0.04 0.10
PBR 150327C00008500 C 03/27/15 8.5 0.01 0.08
PBR 150327C00009000 C 03/27/15 9.0 0.00 0.12
PBR 150327C00009500 C 03/27/15 9.5 0.00 0.07
PBR 150327C00010000 C 03/27/15 10.0 0.00 0.10
PBR 150327C00010500 C 03/27/15 10.5 0.00 0.15
PBR 150327C00011000 C 03/27/15 11.0 0.00 0.12
PBR 150327C00011500 C 03/27/15 11.5 0.00 0.16
PBR 150327C00012000 C 03/27/15 12.0 0.00 0.16
PBR 150327C00012500 C 03/27/15 12.5 0.00 0.14
PBR 150327C00013000 C 03/27/15 13.0 0.00 0.11
PBR 150327C00013500 C 03/27/15 13.5 0.00 0.11
PBR 150327C00014000 C 03/27/15 14.0 0.00 0.08
PBR 150327P00000500 P 03/27/15 0.5 0.00 0.03
PBR 150327P00001000 P 03/27/15 1.0 0.00 0.03
PBR 150327P00001500 P 03/27/15 1.5 0.00 0.03
PBR 150327P00002000 P 03/27/15 2.0 0.00 0.03
PBR 150327P00002500 P 03/27/15 2.5 0.00 0.13
PBR 150327P00003000 P 03/27/15 3.0 0.00 0.20
PBR 150327P00003500 P 03/27/15 3.5 0.00 0.17
PBR 150327P00004000 P 03/27/15 4.0 0.01 0.14
PBR 150327P00004500 P 03/27/15 4.5 0.01 0.14
PBR 150327P00005000 P 03/27/15 5.0 0.06 0.13
PBR 150327P00005500 P 03/27/15 5.5 0.15 0.20
PBR 150327P00006000 P 03/27/15 6.0 0.29 0.35
PBR 150327P00006500 P 03/27/15 6.5 0.53 0.61
PBR 150327P00007000 P 03/27/15 7.0 0.79 1.08
PBR 150327P00007500 P 03/27/15 7.5 1.16 1.46
PBR 150327P00008000 P 03/27/15 8.0 1.58 1.93
PBR 150327P00008500 P 03/27/15 8.5 2.04 2.39
PBR 150327P00009000 P 03/27/15 9.0 2.53 2.96
PBR 150327P00009500 P 03/27/15 9.5 2.98 3.50
PBR 150327P00010000 P 03/27/15 10.0 3.50 3.95
PBR 150327P00010500 P 03/27/15 10.5 4.00 4.50
PBR 150327P00011000 P 03/27/15 11.0 4.50 5.00
PBR 150327P00011500 P 03/27/15 11.5 5.00 5.50
PBR 150327P00012000 P 03/27/15 12.0 5.45 6.00
PBR 150327P00012500 P 03/27/15 12.5 5.75 6.50
PBR 150327P00013000 P 03/27/15 13.0 6.25 7.00
PBR 150327P00013500 P 03/27/15 13.5 6.70 7.50
PBR 150327P00014000 P 03/27/15 14.0 7.15 8.10
PBR 150402C00000500 C 04/02/15 0.5 5.40 6.35
PBR 150402C00001000 C 04/02/15 1.0 5.00 5.80
PBR 150402C00001500 C 04/02/15 1.5 4.50 5.15
PBR 150402C00002000 C 04/02/15 2.0 4.00 4.65
PBR 150402C00002500 C 04/02/15 2.5 3.50 4.15
PBR 150402C00003000 C 04/02/15 3.0 3.05 3.55
PBR 150402C00003500 C 04/02/15 3.5 2.50 3.05
PBR 150402C00004000 C 04/02/15 4.0 2.05 2.75
PBR 150402C00004500 C 04/02/15 4.5 1.73 2.07
PBR 150402C00005000 C 04/02/15 5.0 1.28 1.62
PBR 150402C00005500 C 04/02/15 5.5 0.95 1.19
PBR 150402C00006000 C 04/02/15 6.0 0.63 0.82
PBR 150402C00006500 C 04/02/15 6.5 0.38 0.44
PBR 150402C00007000 C 04/02/15 7.0 0.22 0.32
PBR 150402C00007500 C 04/02/15 7.5 0.09 0.20
PBR 150402C00008000 C 04/02/15 8.0 0.05 0.10
PBR 150402C00008500 C 04/02/15 8.5 0.02 0.10
PBR 150402C00009000 C 04/02/15 9.0 0.01 0.09
PBR 150402C00009500 C 04/02/15 9.5 0.00 0.18
PBR 150402C00010000 C 04/02/15 10.0 0.00 0.10
PBR 150402C00010500 C 04/02/15 10.5 0.00 0.26
PBR 150402C00011000 C 04/02/15 11.0 0.00 0.12
PBR 150402C00011500 C 04/02/15 11.5 0.00 0.23
PBR 150402C00012000 C 04/02/15 12.0 0.00 0.14
PBR 150402P00000500 P 04/02/15 0.5 0.00 0.03
PBR 150402P00001000 P 04/02/15 1.0 0.00 0.03
PBR 150402P00001500 P 04/02/15 1.5 0.00 0.03
PBR 150402P00002000 P 04/02/15 2.0 0.00 0.06
PBR 150402P00002500 P 04/02/15 2.5 0.00 0.16
PBR 150402P00003000 P 04/02/15 3.0 0.00 0.17
PBR 150402P00003500 P 04/02/15 3.5 0.00 0.19
PBR 150402P00004000 P 04/02/15 4.0 0.01 0.17
PBR 150402P00004500 P 04/02/15 4.5 0.02 0.26
PBR 150402P00005000 P 04/02/15 5.0 0.08 0.16
PBR 150402P00005500 P 04/02/15 5.5 0.18 0.29
PBR 150402P00006000 P 04/02/15 6.0 0.33 0.40
PBR 150402P00006500 P 04/02/15 6.5 0.59 0.65
PBR 150402P00007000 P 04/02/15 7.0 0.83 1.14
PBR 150402P00007500 P 04/02/15 7.5 1.19 1.52
PBR 150402P00008000 P 04/02/15 8.0 1.62 1.95
PBR 150402P00008500 P 04/02/15 8.5 2.06 2.41
PBR 150402P00009000 P 04/02/15 9.0 2.34 3.00
PBR 150402P00009500 P 04/02/15 9.5 3.00 3.45
PBR 150402P00010000 P 04/02/15 10.0 3.50 3.95
PBR 150402P00010500 P 04/02/15 10.5 3.95 4.45
PBR 150402P00011000 P 04/02/15 11.0 4.50 5.00
PBR 150402P00011500 P 04/02/15 11.5 5.00 5.50
PBR 150402P00012000 P 04/02/15 12.0 5.45 6.00
PBR 150410C00000500 C 04/10/15 0.5 5.40 6.40
PBR 150410C00001000 C 04/10/15 1.0 5.00 5.80
PBR 150410C00001500 C 04/10/15 1.5 4.50 5.25
PBR 150410C00002000 C 04/10/15 2.0 4.00 4.70
PBR 150410C00002500 C 04/10/15 2.5 3.50 4.20
PBR 150410C00003000 C 04/10/15 3.0 3.00 3.80
PBR 150410C00003500 C 04/10/15 3.5 2.55 3.15
PBR 150410C00004000 C 04/10/15 4.0 2.12 2.66
PBR 150410C00004500 C 04/10/15 4.5 1.76 2.11
PBR 150410C00005000 C 04/10/15 5.0 1.40 1.63
PBR 150410C00005500 C 04/10/15 5.5 1.01 1.23
PBR 150410C00006000 C 04/10/15 6.0 0.69 0.88
PBR 150410C00006500 C 04/10/15 6.5 0.44 0.52
PBR 150410C00007000 C 04/10/15 7.0 0.27 0.31
PBR 150410C00007500 C 04/10/15 7.5 0.15 0.26
PBR 150410C00008000 C 04/10/15 8.0 0.07 0.17
PBR 150410C00008500 C 04/10/15 8.5 0.02 0.13
PBR 150410C00009000 C 04/10/15 9.0 0.00 0.10
PBR 150410C00009500 C 04/10/15 9.5 0.00 0.12
PBR 150410C00010000 C 04/10/15 10.0 0.00 0.07
PBR 150410C00010500 C 04/10/15 10.5 0.00 0.15
PBR 150410C00011000 C 04/10/15 11.0 0.00 0.07
PBR 150410C00011500 C 04/10/15 11.5 0.00 0.12
PBR 150410C00012000 C 04/10/15 12.0 0.00 0.07
PBR 150410C00012500 C 04/10/15 12.5 0.00 0.08
PBR 150410P00000500 P 04/10/15 0.5 0.00 0.03
PBR 150410P00001000 P 04/10/15 1.0 0.00 0.03
PBR 150410P00001500 P 04/10/15 1.5 0.00 0.03
PBR 150410P00002000 P 04/10/15 2.0 0.00 0.10
PBR 150410P00002500 P 04/10/15 2.5 0.00 0.13
PBR 150410P00003000 P 04/10/15 3.0 0.00 0.13
PBR 150410P00003500 P 04/10/15 3.5 0.00 0.13
PBR 150410P00004000 P 04/10/15 4.0 0.00 0.13
PBR 150410P00004500 P 04/10/15 4.5 0.04 0.19
PBR 150410P00005000 P 04/10/15 5.0 0.09 0.18
PBR 150410P00005500 P 04/10/15 5.5 0.21 0.32
PBR 150410P00006000 P 04/10/15 6.0 0.36 0.44
PBR 150410P00006500 P 04/10/15 6.5 0.62 0.71
PBR 150410P00007000 P 04/10/15 7.0 0.87 1.09
PBR 150410P00007500 P 04/10/15 7.5 1.22 1.49
PBR 150410P00008000 P 04/10/15 8.0 1.59 1.92
PBR 150410P00008500 P 04/10/15 8.5 2.05 2.39
PBR 150410P00009000 P 04/10/15 9.0 2.46 2.99
PBR 150410P00009500 P 04/10/15 9.5 2.98 3.50
PBR 150410P00010000 P 04/10/15 10.0 3.45 3.95
PBR 150410P00010500 P 04/10/15 10.5 3.90 4.45
PBR 150410P00011000 P 04/10/15 11.0 4.40 4.95
PBR 150410P00011500 P 04/10/15 11.5 4.90 5.45
PBR 150410P00012000 P 04/10/15 12.0 5.45 6.00
PBR 150410P00012500 P 04/10/15 12.5 5.95 6.45
PBR 150417C00001000 C 04/17/15 1.0 5.10 5.65
PBR 150417C00002000 C 04/17/15 2.0 4.15 4.65
PBR 150417C00003000 C 04/17/15 3.0 3.10 3.55
PBR 150417C00004000 C 04/17/15 4.0 2.31 2.54
PBR 150417C00005000 C 04/17/15 5.0 1.43 1.60
PBR 150417C00006000 C 04/17/15 6.0 0.74 0.77
PBR 150417C00007000 C 04/17/15 7.0 0.33 0.34
PBR 150417C00008000 C 04/17/15 8.0 0.12 0.15
PBR 150417C00009000 C 04/17/15 9.0 0.05 0.07
PBR 150417C00010000 C 04/17/15 10.0 0.02 0.04
PBR 150417C00011000 C 04/17/15 11.0 0.00 0.03
PBR 150417C00012000 C 04/17/15 12.0 0.00 0.01
PBR 150417C00013000 C 04/17/15 13.0 0.00 0.06
PBR 150417C00014000 C 04/17/15 14.0 0.00 0.05
PBR 150417C00015000 C 04/17/15 15.0 0.00 0.05
PBR 150417C00016000 C 04/17/15 16.0 0.00 0.05
PBR 150417C00017000 C 04/17/15 17.0 0.00 0.09
PBR 150417C00018000 C 04/17/15 18.0 0.00 0.05
PBR 150417C00019000 C 04/17/15 19.0 0.00 0.04
PBR 150417C00020000 C 04/17/15 20.0 0.00 0.02
PBR 150417C00021000 C 04/17/15 21.0 0.00 0.02
PBR 150417C00022000 C 04/17/15 22.0 0.00 0.03
PBR 150417C00023000 C 04/17/15 23.0 0.00 0.02
PBR 150417C00024000 C 04/17/15 24.0 0.00 0.03
PBR 150417C00025000 C 04/17/15 25.0 0.00 0.03
PBR 150417C00026000 C 04/17/15 26.0 0.00 0.03
PBR 150417C00027000 C 04/17/15 27.0 0.00 0.03
PBR 150417C00028000 C 04/17/15 28.0 0.00 0.03
PBR 150417C00029000 C 04/17/15 29.0 0.00 0.03
PBR 150417C00030000 C 04/17/15 30.0 0.00 0.03
PBR 150417C00031000 C 04/17/15 31.0 0.00 0.03
PBR 150417C00032000 C 04/17/15 32.0 0.00 0.03
PBR 150417C00033000 C 04/17/15 33.0 0.00 0.03
PBR 150417C00034000 C 04/17/15 34.0 0.00 0.03
PBR 150417C00035000 C 04/17/15 35.0 0.00 0.03
PBR 150417P00001000 P 04/17/15 1.0 0.00 0.03
PBR 150417P00002000 P 04/17/15 2.0 0.00 0.13
PBR 150417P00003000 P 04/17/15 3.0 0.00 0.04
PBR 150417P00004000 P 04/17/15 4.0 0.04 0.08
PBR 150417P00005000 P 04/17/15 5.0 0.16 0.19
PBR 150417P00006000 P 04/17/15 6.0 0.46 0.49
PBR 150417P00007000 P 04/17/15 7.0 1.04 1.06
PBR 150417P00008000 P 04/17/15 8.0 1.74 1.87
PBR 150417P00009000 P 04/17/15 9.0 2.62 2.82
PBR 150417P00010000 P 04/17/15 10.0 3.55 3.80
PBR 150417P00011000 P 04/17/15 11.0 4.55 4.80
PBR 150417P00012000 P 04/17/15 12.0 5.70 5.95
PBR 150417P00013000 P 04/17/15 13.0 6.45 6.90
PBR 150417P00014000 P 04/17/15 14.0 7.65 7.95
PBR 150417P00015000 P 04/17/15 15.0 8.55 8.80
PBR 150417P00016000 P 04/17/15 16.0 9.65 9.80
PBR 150417P00017000 P 04/17/15 17.0 10.40 10.90
PBR 150417P00018000 P 04/17/15 18.0 11.40 11.95
PBR 150417P00019000 P 04/17/15 19.0 12.40 12.90
PBR 150417P00020000 P 04/17/15 20.0 13.40 13.90
PBR 150417P00021000 P 04/17/15 21.0 14.40 14.90
PBR 150417P00022000 P 04/17/15 22.0 15.40 15.90
PBR 150417P00023000 P 04/17/15 23.0 16.35 17.00
PBR 150417P00024000 P 04/17/15 24.0 17.35 18.00
PBR 150417P00025000 P 04/17/15 25.0 18.40 18.90
PBR 150417P00026000 P 04/17/15 26.0 19.35 20.00
PBR 150417P00027000 P 04/17/15 27.0 20.35 20.95
PBR 150417P00028000 P 04/17/15 28.0 21.35 21.95
PBR 150417P00029000 P 04/17/15 29.0 22.35 22.95
PBR 150417P00030000 P 04/17/15 30.0 23.35 23.95
PBR 150417P00031000 P 04/17/15 31.0 24.35 24.95
PBR 150417P00032000 P 04/17/15 32.0 24.85 25.95
PBR 150417P00033000 P 04/17/15 33.0 26.30 26.95
PBR 150417P00034000 P 04/17/15 34.0 27.35 27.95
PBR 150417P00035000 P 04/17/15 35.0 28.40 28.95
PBR 150515C00001000 C 05/15/15 1.0 5.10 5.65
PBR 150515C00002000 C 05/15/15 2.0 4.15 4.65
PBR 150515C00003000 C 05/15/15 3.0 3.20 3.60
PBR 150515C00004000 C 05/15/15 4.0 2.32 2.56
PBR 150515C00005000 C 05/15/15 5.0 1.55 1.59
PBR 150515C00006000 C 05/15/15 6.0 0.89 0.93
PBR 150515C00007000 C 05/15/15 7.0 0.44 0.49
PBR 150515C00008000 C 05/15/15 8.0 0.20 0.24
PBR 150515C00009000 C 05/15/15 9.0 0.08 0.14
PBR 150515C00010000 C 05/15/15 10.0 0.03 0.09
PBR 150515C00011000 C 05/15/15 11.0 0.00 0.07
PBR 150515C00012000 C 05/15/15 12.0 0.00 0.06
PBR 150515C00013000 C 05/15/15 13.0 0.00 0.10
PBR 150515P00001000 P 05/15/15 1.0 0.00 0.03
PBR 150515P00002000 P 05/15/15 2.0 0.00 0.06
PBR 150515P00003000 P 05/15/15 3.0 0.02 0.09
PBR 150515P00004000 P 05/15/15 4.0 0.10 0.16
PBR 150515P00005000 P 05/15/15 5.0 0.29 0.30
PBR 150515P00006000 P 05/15/15 6.0 0.61 0.65
PBR 150515P00007000 P 05/15/15 7.0 1.18 1.22
PBR 150515P00008000 P 05/15/15 8.0 1.81 1.98
PBR 150515P00009000 P 05/15/15 9.0 2.66 2.89
PBR 150515P00010000 P 05/15/15 10.0 3.55 3.90
PBR 150515P00011000 P 05/15/15 11.0 4.55 4.85
PBR 150515P00012000 P 05/15/15 12.0 5.55 5.90
PBR 150515P00013000 P 05/15/15 13.0 6.55 6.90
PBR 150717C00001000 C 07/17/15 1.0 5.10 5.65
PBR 150717C00002000 C 07/17/15 2.0 4.10 4.65
PBR 150717C00003000 C 07/17/15 3.0 3.35 3.60
PBR 150717C00004000 C 07/17/15 4.0 2.47 2.71
PBR 150717C00005000 C 07/17/15 5.0 1.74 1.87
PBR 150717C00006000 C 07/17/15 6.0 1.14 1.25
PBR 150717C00007000 C 07/17/15 7.0 0.72 0.75
PBR 150717C00008000 C 07/17/15 8.0 0.43 0.50
PBR 150717C00009000 C 07/17/15 9.0 0.25 0.28
PBR 150717C00010000 C 07/17/15 10.0 0.15 0.20
PBR 150717C00011000 C 07/17/15 11.0 0.10 0.13
PBR 150717C00012000 C 07/17/15 12.0 0.05 0.09
PBR 150717C00013000 C 07/17/15 13.0 0.02 0.16
PBR 150717C00014000 C 07/17/15 14.0 0.01 0.09
PBR 150717C00015000 C 07/17/15 15.0 0.00 0.04
PBR 150717C00016000 C 07/17/15 16.0 0.00 0.13
PBR 150717C00017000 C 07/17/15 17.0 0.00 0.15
PBR 150717C00018000 C 07/17/15 18.0 0.00 0.15
PBR 150717C00019000 C 07/17/15 19.0 0.00 0.15
PBR 150717C00020000 C 07/17/15 20.0 0.00 0.15
PBR 150717C00021000 C 07/17/15 21.0 0.00 0.10
PBR 150717P00001000 P 07/17/15 1.0 0.00 0.17
PBR 150717P00002000 P 07/17/15 2.0 0.01 0.20
PBR 150717P00003000 P 07/17/15 3.0 0.08 0.23
PBR 150717P00004000 P 07/17/15 4.0 0.24 0.28
PBR 150717P00005000 P 07/17/15 5.0 0.48 0.51
PBR 150717P00006000 P 07/17/15 6.0 0.86 0.90
PBR 150717P00007000 P 07/17/15 7.0 1.40 1.48
PBR 150717P00008000 P 07/17/15 8.0 2.17 2.20
PBR 150717P00009000 P 07/17/15 9.0 2.84 3.15
PBR 150717P00010000 P 07/17/15 10.0 3.75 3.95
PBR 150717P00011000 P 07/17/15 11.0 4.65 4.95
PBR 150717P00012000 P 07/17/15 12.0 5.60 5.90
PBR 150717P00013000 P 07/17/15 13.0 6.55 7.05
PBR 150717P00014000 P 07/17/15 14.0 7.55 8.05
PBR 150717P00015000 P 07/17/15 15.0 8.55 9.00
PBR 150717P00016000 P 07/17/15 16.0 9.55 10.00
PBR 150717P00017000 P 07/17/15 17.0 10.40 11.05
PBR 150717P00018000 P 07/17/15 18.0 11.40 12.10
PBR 150717P00019000 P 07/17/15 19.0 12.40 13.10
PBR 150717P00020000 P 07/17/15 20.0 13.40 14.05
PBR 150717P00021000 P 07/17/15 21.0 14.40 15.05
PBR 151016C00001000 C 10/16/15 1.0 5.20 5.65
PBR 151016C00002000 C 10/16/15 2.0 4.20 4.75
PBR 151016C00003000 C 10/16/15 3.0 3.40 3.80
PBR 151016C00004000 C 10/16/15 4.0 2.50 2.95
PBR 151016C00005000 C 10/16/15 5.0 1.85 2.25
PBR 151016C00006000 C 10/16/15 6.0 1.30 1.72
PBR 151016C00007000 C 10/16/15 7.0 1.00 1.04
PBR 151016C00008000 C 10/16/15 8.0 0.60 0.98
PBR 151016C00009000 C 10/16/15 9.0 0.38 0.55
PBR 151016C00010000 C 10/16/15 10.0 0.24 0.50
PBR 151016C00011000 C 10/16/15 11.0 0.20 0.28
PBR 151016C00012000 C 10/16/15 12.0 0.07 0.32
PBR 151016C00013000 C 10/16/15 13.0 0.04 0.35
PBR 151016P00001000 P 10/16/15 1.0 0.01 0.27
PBR 151016P00002000 P 10/16/15 2.0 0.07 0.32
PBR 151016P00003000 P 10/16/15 3.0 0.18 0.38
PBR 151016P00004000 P 10/16/15 4.0 0.36 0.42
PBR 151016P00005000 P 10/16/15 5.0 0.69 0.74
PBR 151016P00006000 P 10/16/15 6.0 1.11 1.19
PBR 151016P00007000 P 10/16/15 7.0 1.62 1.86
PBR 151016P00008000 P 10/16/15 8.0 2.19 2.64
PBR 151016P00009000 P 10/16/15 9.0 2.93 3.45
PBR 151016P00010000 P 10/16/15 10.0 3.70 4.30
PBR 151016P00011000 P 10/16/15 11.0 4.60 5.20
PBR 151016P00012000 P 10/16/15 12.0 5.55 6.10
PBR 151016P00013000 P 10/16/15 13.0 6.45 7.05
PBR 160115C00003000 C 01/15/16 3.0 3.50 3.65
PBR 160115C00005000 C 01/15/16 5.0 2.13 2.22
PBR 160115C00008000 C 01/15/16 8.0 0.94 0.98
PBR 160115C00010000 C 01/15/16 10.0 0.52 0.55
PBR 160115C00013000 C 01/15/16 13.0 0.20 0.44
PBR 160115C00015000 C 01/15/16 15.0 0.15 0.22
PBR 160115C00017000 C 01/15/16 17.0 0.06 0.15
PBR 160115C00020000 C 01/15/16 20.0 0.05 0.08
PBR 160115C00022000 C 01/15/16 22.0 0.01 0.07
PBR 160115C00025000 C 01/15/16 25.0 0.01 0.05
PBR 160115C00027000 C 01/15/16 27.0 0.00 0.04
PBR 160115C00030000 C 01/15/16 30.0 0.01 0.05
PBR 160115P00003000 P 01/15/16 3.0 0.29 0.31
PBR 160115P00005000 P 01/15/16 5.0 0.90 0.92
PBR 160115P00008000 P 01/15/16 8.0 2.64 2.68
PBR 160115P00010000 P 01/15/16 10.0 4.15 4.30
PBR 160115P00013000 P 01/15/16 13.0 6.85 7.20
PBR 160115P00015000 P 01/15/16 15.0 8.70 8.95
PBR 160115P00017000 P 01/15/16 17.0 10.65 10.95
PBR 160115P00020000 P 01/15/16 20.0 13.60 13.85
PBR 160115P00022000 P 01/15/16 22.0 15.45 15.85
PBR 160115P00025000 P 01/15/16 25.0 18.40 19.55
PBR 160115P00027000 P 01/15/16 27.0 20.35 20.95
PBR 160115P00030000 P 01/15/16 30.0 23.45 23.95
PBR 170120C00003000 C 01/20/17 3.0 3.60 4.40
PBR 170120C00004000 C 01/20/17 4.0 3.20 3.75
PBR 170120C00005000 C 01/20/17 5.0 2.65 2.86
PBR 170120C00008000 C 01/20/17 8.0 1.65 1.83
PBR 170120C00010000 C 01/20/17 10.0 1.20 1.24
PBR 170120C00013000 C 01/20/17 13.0 0.78 0.87
PBR 170120C00015000 C 01/20/17 15.0 0.60 0.71
PBR 170120C00017000 C 01/20/17 17.0 0.35 0.61
PBR 170120C00020000 C 01/20/17 20.0 0.25 0.42
PBR 170120C00022000 C 01/20/17 22.0 0.10 0.40
PBR 170120C00025000 C 01/20/17 25.0 0.15 0.20
PBR 170120C00027000 C 01/20/17 27.0 0.01 0.58
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.30
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.53
PBR 170120P00003000 P 01/20/17 3.0 0.55 0.65
PBR 170120P00004000 P 01/20/17 4.0 0.90 1.05
PBR 170120P00005000 P 01/20/17 5.0 1.34 1.49
PBR 170120P00008000 P 01/20/17 8.0 3.00 3.40
PBR 170120P00010000 P 01/20/17 10.0 4.45 5.40
PBR 170120P00013000 P 01/20/17 13.0 6.75 7.95
PBR 170120P00015000 P 01/20/17 15.0 8.60 9.80
PBR 170120P00017000 P 01/20/17 17.0 10.40 11.65
PBR 170120P00020000 P 01/20/17 20.0 13.25 14.40
PBR 170120P00022000 P 01/20/17 22.0 15.20 16.30
PBR 170120P00025000 P 01/20/17 25.0 18.25 19.15
PBR 170120P00027000 P 01/20/17 27.0 20.20 21.10
PBR 170120P00030000 P 01/20/17 30.0 23.35 24.05
PBR 170120P00035000 P 01/20/17 35.0 28.15 29.55

OPRA data is delayed 15 minutes.