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 (2016-09-02)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 160930C00001000 C 09/30/16 1.0 7.75 8.85
PBR 160930C00001500 C 09/30/16 1.5 6.70 10.15
PBR 160930C00002000 C 09/30/16 2.0 6.60 9.25
PBR 160930C00002500 C 09/30/16 2.5 6.30 8.75
PBR 160930C00003000 C 09/30/16 3.0 5.75 8.30
PBR 160930C00003500 C 09/30/16 3.5 5.35 7.75
PBR 160930C00004000 C 09/30/16 4.0 4.85 7.30
PBR 160930C00004500 C 09/30/16 4.5 3.70 6.80
PBR 160930C00005000 C 09/30/16 5.0 3.85 6.20
PBR 160930C00005500 C 09/30/16 5.5 3.30 5.00
PBR 160930C00006000 C 09/30/16 6.0 3.10 3.65
PBR 160930C00006500 C 09/30/16 6.5 2.77 4.70
PBR 160930C00007000 C 09/30/16 7.0 2.27 2.61
PBR 160930C00007500 C 09/30/16 7.5 1.78 2.05
PBR 160930C00008000 C 09/30/16 8.0 1.48 1.51
PBR 160930C00008500 C 09/30/16 8.5 0.96 1.02
PBR 160930C00009000 C 09/30/16 9.0 0.49 0.56
PBR 160930C00009500 C 09/30/16 9.5 0.14 0.16
PBR 160930C00010000 C 09/30/16 10.0 0.01 0.03
PBR 160930C00010500 C 09/30/16 10.5 0.00 0.02
PBR 160930C00011000 C 09/30/16 11.0 0.00 0.02
PBR 160930C00011500 C 09/30/16 11.5 0.00 0.15
PBR 160930C00012000 C 09/30/16 12.0 0.00 0.13
PBR 160930C00012500 C 09/30/16 12.5 0.00 0.13
PBR 160930C00013000 C 09/30/16 13.0 0.00 0.09
PBR 160930C00013500 C 09/30/16 13.5 0.00 0.09
PBR 160930C00014000 C 09/30/16 14.0 0.00 0.09
PBR 160930C00014500 C 09/30/16 14.5 0.00 0.09
PBR 160930C00015000 C 09/30/16 15.0 0.00 0.09
PBR 160930C00015500 C 09/30/16 15.5 0.00 0.09
PBR 160930C00016000 C 09/30/16 16.0 0.00 0.09
PBR 160930C00016500 C 09/30/16 16.5 0.00 0.09
PBR 160930C00017000 C 09/30/16 17.0 0.00 0.09
PBR 160930P00001000 P 09/30/16 1.0 0.00 0.05
PBR 160930P00001500 P 09/30/16 1.5 0.00 0.05
PBR 160930P00002000 P 09/30/16 2.0 0.00 0.09
PBR 160930P00002500 P 09/30/16 2.5 0.00 0.09
PBR 160930P00003000 P 09/30/16 3.0 0.00 0.09
PBR 160930P00003500 P 09/30/16 3.5 0.00 0.09
PBR 160930P00004000 P 09/30/16 4.0 0.00 0.09
PBR 160930P00004500 P 09/30/16 4.5 0.00 0.09
PBR 160930P00005000 P 09/30/16 5.0 0.00 0.09
PBR 160930P00005500 P 09/30/16 5.5 0.00 0.09
PBR 160930P00006000 P 09/30/16 6.0 0.00 0.09
PBR 160930P00006500 P 09/30/16 6.5 0.00 0.09
PBR 160930P00007000 P 09/30/16 7.0 0.00 0.09
PBR 160930P00007500 P 09/30/16 7.5 0.00 0.08
PBR 160930P00008000 P 09/30/16 8.0 0.00 0.02
PBR 160930P00008500 P 09/30/16 8.5 0.01 0.02
PBR 160930P00009000 P 09/30/16 9.0 0.02 0.04
PBR 160930P00009500 P 09/30/16 9.5 0.14 0.18
PBR 160930P00010000 P 09/30/16 10.0 0.50 0.59
PBR 160930P00010500 P 09/30/16 10.5 0.99 1.04
PBR 160930P00011000 P 09/30/16 11.0 1.48 1.53
PBR 160930P00011500 P 09/30/16 11.5 1.90 2.22
PBR 160930P00012000 P 09/30/16 12.0 2.44 3.10
PBR 160930P00012500 P 09/30/16 12.5 2.90 3.75
PBR 160930P00013000 P 09/30/16 13.0 3.45 5.55
PBR 160930P00013500 P 09/30/16 13.5 3.95 4.70
PBR 160930P00014000 P 09/30/16 14.0 4.45 5.10
PBR 160930P00014500 P 09/30/16 14.5 3.30 6.70
PBR 160930P00015000 P 09/30/16 15.0 5.25 6.20
PBR 160930P00015500 P 09/30/16 15.5 5.95 6.70
PBR 160930P00016000 P 09/30/16 16.0 6.45 7.20
PBR 160930P00016500 P 09/30/16 16.5 6.50 9.00
PBR 160930P00017000 P 09/30/16 17.0 7.35 8.50
PBR 161007C00002000 C 10/07/16 2.0 6.95 7.60
PBR 161007C00002500 C 10/07/16 2.5 5.65 7.25
PBR 161007C00003000 C 10/07/16 3.0 5.50 6.75
PBR 161007C00003500 C 10/07/16 3.5 5.30 6.30
PBR 161007C00004000 C 10/07/16 4.0 4.85 5.55
PBR 161007C00004500 C 10/07/16 4.5 4.20 5.10
PBR 161007C00005000 C 10/07/16 5.0 3.90 4.70
PBR 161007C00005500 C 10/07/16 5.5 3.30 4.05
PBR 161007C00006000 C 10/07/16 6.0 3.10 4.90
PBR 161007C00006500 C 10/07/16 6.5 2.39 3.35
PBR 161007C00007000 C 10/07/16 7.0 2.28 2.57
PBR 161007C00007500 C 10/07/16 7.5 1.80 2.08
PBR 161007C00008000 C 10/07/16 8.0 1.35 1.58
PBR 161007C00008500 C 10/07/16 8.5 0.99 1.07
PBR 161007C00009000 C 10/07/16 9.0 0.59 0.65
PBR 161007C00009500 C 10/07/16 9.5 0.28 0.33
PBR 161007C00010000 C 10/07/16 10.0 0.09 0.14
PBR 161007C00010500 C 10/07/16 10.5 0.02 0.05
PBR 161007C00011000 C 10/07/16 11.0 0.00 0.03
PBR 161007C00011500 C 10/07/16 11.5 0.00 0.07
PBR 161007C00012000 C 10/07/16 12.0 0.00 0.10
PBR 161007C00012500 C 10/07/16 12.5 0.00 0.10
PBR 161007C00013000 C 10/07/16 13.0 0.00 0.11
PBR 161007C00013500 C 10/07/16 13.5 0.00 0.11
PBR 161007C00014000 C 10/07/16 14.0 0.00 0.12
PBR 161007C00014500 C 10/07/16 14.5 0.00 0.12
PBR 161007C00015000 C 10/07/16 15.0 0.00 0.11
PBR 161007C00015500 C 10/07/16 15.5 0.00 0.10
PBR 161007C00016000 C 10/07/16 16.0 0.00 0.09
PBR 161007C00016500 C 10/07/16 16.5 0.00 0.09
PBR 161007C00017000 C 10/07/16 17.0 0.00 0.09
PBR 161007P00002000 P 10/07/16 2.0 0.00 0.09
PBR 161007P00002500 P 10/07/16 2.5 0.00 0.09
PBR 161007P00003000 P 10/07/16 3.0 0.00 0.09
PBR 161007P00003500 P 10/07/16 3.5 0.00 0.09
PBR 161007P00004000 P 10/07/16 4.0 0.00 0.09
PBR 161007P00004500 P 10/07/16 4.5 0.00 0.09
PBR 161007P00005000 P 10/07/16 5.0 0.00 0.09
PBR 161007P00005500 P 10/07/16 5.5 0.00 0.09
PBR 161007P00006000 P 10/07/16 6.0 0.00 0.09
PBR 161007P00006500 P 10/07/16 6.5 0.00 0.09
PBR 161007P00007000 P 10/07/16 7.0 0.00 0.02
PBR 161007P00007500 P 10/07/16 7.5 0.00 0.02
PBR 161007P00008000 P 10/07/16 8.0 0.01 0.03
PBR 161007P00008500 P 10/07/16 8.5 0.02 0.06
PBR 161007P00009000 P 10/07/16 9.0 0.11 0.15
PBR 161007P00009500 P 10/07/16 9.5 0.29 0.36
PBR 161007P00010000 P 10/07/16 10.0 0.59 0.64
PBR 161007P00010500 P 10/07/16 10.5 1.02 1.10
PBR 161007P00011000 P 10/07/16 11.0 1.48 1.71
PBR 161007P00011500 P 10/07/16 11.5 1.94 2.22
PBR 161007P00012000 P 10/07/16 12.0 2.41 2.73
PBR 161007P00012500 P 10/07/16 12.5 2.90 3.65
PBR 161007P00013000 P 10/07/16 13.0 3.30 4.20
PBR 161007P00013500 P 10/07/16 13.5 3.85 4.65
PBR 161007P00014000 P 10/07/16 14.0 4.35 5.15
PBR 161007P00014500 P 10/07/16 14.5 4.75 5.85
PBR 161007P00015000 P 10/07/16 15.0 5.35 6.30
PBR 161007P00015500 P 10/07/16 15.5 5.95 6.80
PBR 161007P00016000 P 10/07/16 16.0 6.45 7.30
PBR 161007P00016500 P 10/07/16 16.5 6.50 7.95
PBR 161007P00017000 P 10/07/16 17.0 7.30 8.35
PBR 161014C00002000 C 10/14/16 2.0 6.85 7.65
PBR 161014C00002500 C 10/14/16 2.5 6.05 7.10
PBR 161014C00003000 C 10/14/16 3.0 5.85 6.60
PBR 161014C00003500 C 10/14/16 3.5 4.80 6.85
PBR 161014C00004000 C 10/14/16 4.0 4.80 5.60
PBR 161014C00004500 C 10/14/16 4.5 4.05 5.15
PBR 161014C00005000 C 10/14/16 5.0 3.80 4.65
PBR 161014C00005500 C 10/14/16 5.5 3.45 4.15
PBR 161014C00006000 C 10/14/16 6.0 3.05 3.60
PBR 161014C00006500 C 10/14/16 6.5 2.79 3.10
PBR 161014C00007000 C 10/14/16 7.0 2.30 2.57
PBR 161014C00007500 C 10/14/16 7.5 1.84 2.07
PBR 161014C00008000 C 10/14/16 8.0 1.41 1.60
PBR 161014C00008500 C 10/14/16 8.5 1.02 1.11
PBR 161014C00009000 C 10/14/16 9.0 0.67 0.73
PBR 161014C00009500 C 10/14/16 9.5 0.38 0.42
PBR 161014C00010000 C 10/14/16 10.0 0.18 0.22
PBR 161014C00010500 C 10/14/16 10.5 0.07 0.11
PBR 161014C00011000 C 10/14/16 11.0 0.01 0.09
PBR 161014C00011500 C 10/14/16 11.5 0.00 0.13
PBR 161014C00012000 C 10/14/16 12.0 0.00 0.10
PBR 161014C00012500 C 10/14/16 12.5 0.00 0.10
PBR 161014C00013000 C 10/14/16 13.0 0.00 0.09
PBR 161014C00013500 C 10/14/16 13.5 0.00 0.09
PBR 161014C00014000 C 10/14/16 14.0 0.00 0.09
PBR 161014C00014500 C 10/14/16 14.5 0.00 0.09
PBR 161014C00015000 C 10/14/16 15.0 0.00 0.09
PBR 161014C00015500 C 10/14/16 15.5 0.00 0.09
PBR 161014C00016000 C 10/14/16 16.0 0.00 0.09
PBR 161014C00016500 C 10/14/16 16.5 0.00 0.09
PBR 161014C00017000 C 10/14/16 17.0 0.00 0.09
PBR 161014P00002000 P 10/14/16 2.0 0.00 0.09
PBR 161014P00002500 P 10/14/16 2.5 0.00 0.09
PBR 161014P00003000 P 10/14/16 3.0 0.00 0.09
PBR 161014P00003500 P 10/14/16 3.5 0.00 0.09
PBR 161014P00004000 P 10/14/16 4.0 0.00 0.09
PBR 161014P00004500 P 10/14/16 4.5 0.00 0.09
PBR 161014P00005000 P 10/14/16 5.0 0.00 0.09
PBR 161014P00005500 P 10/14/16 5.5 0.00 0.09
PBR 161014P00006000 P 10/14/16 6.0 0.00 0.10
PBR 161014P00006500 P 10/14/16 6.5 0.00 0.10
PBR 161014P00007000 P 10/14/16 7.0 0.00 0.07
PBR 161014P00007500 P 10/14/16 7.5 0.01 0.06
PBR 161014P00008000 P 10/14/16 8.0 0.03 0.09
PBR 161014P00008500 P 10/14/16 8.5 0.08 0.14
PBR 161014P00009000 P 10/14/16 9.0 0.21 0.26
PBR 161014P00009500 P 10/14/16 9.5 0.40 0.46
PBR 161014P00010000 P 10/14/16 10.0 0.68 0.77
PBR 161014P00010500 P 10/14/16 10.5 1.06 1.18
PBR 161014P00011000 P 10/14/16 11.0 1.49 1.71
PBR 161014P00011500 P 10/14/16 11.5 1.94 2.22
PBR 161014P00012000 P 10/14/16 12.0 2.40 2.73
PBR 161014P00012500 P 10/14/16 12.5 2.90 3.55
PBR 161014P00013000 P 10/14/16 13.0 3.40 4.05
PBR 161014P00013500 P 10/14/16 13.5 3.90 4.60
PBR 161014P00014000 P 10/14/16 14.0 4.35 5.10
PBR 161014P00014500 P 10/14/16 14.5 4.90 5.85
PBR 161014P00015000 P 10/14/16 15.0 5.40 6.25
PBR 161014P00015500 P 10/14/16 15.5 4.85 8.05
PBR 161014P00016000 P 10/14/16 16.0 6.30 7.25
PBR 161014P00016500 P 10/14/16 16.5 6.80 8.40
PBR 161014P00017000 P 10/14/16 17.0 7.25 8.30
PBR 161021C00000500 C 10/21/16 0.5 8.20 9.10
PBR 161021C00001000 C 10/21/16 1.0 7.70 9.90
PBR 161021C00001500 C 10/21/16 1.5 6.05 9.40
PBR 161021C00002000 C 10/21/16 2.0 6.75 7.60
PBR 161021C00002500 C 10/21/16 2.5 6.30 7.10
PBR 161021C00003000 C 10/21/16 3.0 5.85 6.65
PBR 161021C00003500 C 10/21/16 3.5 5.25 6.15
PBR 161021C00004000 C 10/21/16 4.0 4.95 5.60
PBR 161021C00004500 C 10/21/16 4.5 4.45 5.15
PBR 161021C00005000 C 10/21/16 5.0 4.00 4.60
PBR 161021C00005500 C 10/21/16 5.5 3.50 4.10
PBR 161021C00006000 C 10/21/16 6.0 3.10 3.60
PBR 161021C00006500 C 10/21/16 6.5 2.80 3.10
PBR 161021C00007000 C 10/21/16 7.0 2.34 2.56
PBR 161021C00007500 C 10/21/16 7.5 1.90 2.09
PBR 161021C00008000 C 10/21/16 8.0 1.47 1.60
PBR 161021C00008500 C 10/21/16 8.5 1.13 1.17
PBR 161021C00009000 C 10/21/16 9.0 0.77 0.81
PBR 161021C00009500 C 10/21/16 9.5 0.48 0.50
PBR 161021C00010000 C 10/21/16 10.0 0.27 0.29
PBR 161021C00010500 C 10/21/16 10.5 0.13 0.16
PBR 161021C00011000 C 10/21/16 11.0 0.06 0.08
PBR 161021C00011500 C 10/21/16 11.5 0.02 0.05
PBR 161021C00012000 C 10/21/16 12.0 0.01 0.03
PBR 161021C00012500 C 10/21/16 12.5 0.00 0.02
PBR 161021C00013000 C 10/21/16 13.0 0.00 0.03
PBR 161021C00013500 C 10/21/16 13.5 0.00 0.10
PBR 161021C00014000 C 10/21/16 14.0 0.00 0.10
PBR 161021C00014500 C 10/21/16 14.5 0.00 0.09
PBR 161021C00015000 C 10/21/16 15.0 0.00 0.09
PBR 161021C00015500 C 10/21/16 15.5 0.00 0.09
PBR 161021C00016000 C 10/21/16 16.0 0.00 0.09
PBR 161021C00016500 C 10/21/16 16.5 0.00 0.09
PBR 161021C00017000 C 10/21/16 17.0 0.00 0.09
PBR 161021C00018000 C 10/21/16 18.0 0.00 0.09
PBR 161021P00000500 P 10/21/16 0.5 0.00 0.02
PBR 161021P00001000 P 10/21/16 1.0 0.00 0.09
PBR 161021P00001500 P 10/21/16 1.5 0.00 0.09
PBR 161021P00002000 P 10/21/16 2.0 0.00 0.09
PBR 161021P00002500 P 10/21/16 2.5 0.00 0.09
PBR 161021P00003000 P 10/21/16 3.0 0.00 0.09
PBR 161021P00003500 P 10/21/16 3.5 0.00 0.09
PBR 161021P00004000 P 10/21/16 4.0 0.00 0.09
PBR 161021P00004500 P 10/21/16 4.5 0.00 0.09
PBR 161021P00005000 P 10/21/16 5.0 0.00 0.10
PBR 161021P00005500 P 10/21/16 5.5 0.00 0.05
PBR 161021P00006000 P 10/21/16 6.0 0.00 0.01
PBR 161021P00006500 P 10/21/16 6.5 0.00 0.02
PBR 161021P00007000 P 10/21/16 7.0 0.02 0.03
PBR 161021P00007500 P 10/21/16 7.5 0.04 0.06
PBR 161021P00008000 P 10/21/16 8.0 0.09 0.10
PBR 161021P00008500 P 10/21/16 8.5 0.16 0.18
PBR 161021P00009000 P 10/21/16 9.0 0.29 0.30
PBR 161021P00009500 P 10/21/16 9.5 0.50 0.52
PBR 161021P00010000 P 10/21/16 10.0 0.76 0.81
PBR 161021P00010500 P 10/21/16 10.5 1.12 1.18
PBR 161021P00011000 P 10/21/16 11.0 1.54 1.74
PBR 161021P00011500 P 10/21/16 11.5 2.00 2.24
PBR 161021P00012000 P 10/21/16 12.0 2.48 2.73
PBR 161021P00012500 P 10/21/16 12.5 2.94 3.55
PBR 161021P00013000 P 10/21/16 13.0 3.45 4.05
PBR 161021P00013500 P 10/21/16 13.5 3.95 4.45
PBR 161021P00014000 P 10/21/16 14.0 4.45 5.10
PBR 161021P00014500 P 10/21/16 14.5 4.85 5.60
PBR 161021P00015000 P 10/21/16 15.0 5.45 6.15
PBR 161021P00015500 P 10/21/16 15.5 5.80 6.75
PBR 161021P00016000 P 10/21/16 16.0 6.30 7.20
PBR 161021P00016500 P 10/21/16 16.5 6.85 7.70
PBR 161021P00017000 P 10/21/16 17.0 6.30 9.50
PBR 161021P00018000 P 10/21/16 18.0 7.30 10.50
PBR 161028C00004500 C 10/28/16 4.5 4.40 5.15
PBR 161028C00005000 C 10/28/16 5.0 3.85 4.70
PBR 161028C00005500 C 10/28/16 5.5 3.30 4.25
PBR 161028C00006000 C 10/28/16 6.0 3.05 3.70
PBR 161028C00006500 C 10/28/16 6.5 2.81 3.20
PBR 161028C00007000 C 10/28/16 7.0 2.35 2.64
PBR 161028C00007500 C 10/28/16 7.5 1.90 2.14
PBR 161028C00008000 C 10/28/16 8.0 1.50 1.67
PBR 161028C00008500 C 10/28/16 8.5 1.15 1.24
PBR 161028C00009000 C 10/28/16 9.0 0.81 0.88
PBR 161028C00009500 C 10/28/16 9.5 0.53 0.57
PBR 161028C00010000 C 10/28/16 10.0 0.32 0.37
PBR 161028C00010500 C 10/28/16 10.5 0.17 0.23
PBR 161028C00011000 C 10/28/16 11.0 0.06 0.15
PBR 161028C00011500 C 10/28/16 11.5 0.03 0.09
PBR 161028C00012000 C 10/28/16 12.0 0.00 0.30
PBR 161028C00012500 C 10/28/16 12.5 0.00 0.30
PBR 161028C00013000 C 10/28/16 13.0 0.00 0.28
PBR 161028C00013500 C 10/28/16 13.5 0.00 0.25
PBR 161028C00014000 C 10/28/16 14.0 0.00 0.17
PBR 161028C00014500 C 10/28/16 14.5 0.00 0.21
PBR 161028C00015000 C 10/28/16 15.0 0.00 0.21
PBR 161028C00015500 C 10/28/16 15.5 0.00 0.20
PBR 161028C00016000 C 10/28/16 16.0 0.00 0.19
PBR 161028C00016500 C 10/28/16 16.5 0.00 0.19
PBR 161028C00017000 C 10/28/16 17.0 0.00 0.19
PBR 161028P00004500 P 10/28/16 4.5 0.00 0.25
PBR 161028P00005000 P 10/28/16 5.0 0.00 0.30
PBR 161028P00005500 P 10/28/16 5.5 0.00 0.28
PBR 161028P00006000 P 10/28/16 6.0 0.00 0.28
PBR 161028P00006500 P 10/28/16 6.5 0.00 0.16
PBR 161028P00007000 P 10/28/16 7.0 0.01 0.28
PBR 161028P00007500 P 10/28/16 7.5 0.05 0.29
PBR 161028P00008000 P 10/28/16 8.0 0.11 0.18
PBR 161028P00008500 P 10/28/16 8.5 0.19 0.26
PBR 161028P00009000 P 10/28/16 9.0 0.36 0.41
PBR 161028P00009500 P 10/28/16 9.5 0.55 0.63
PBR 161028P00010000 P 10/28/16 10.0 0.82 0.92
PBR 161028P00010500 P 10/28/16 10.5 1.17 1.29
PBR 161028P00011000 P 10/28/16 11.0 1.55 1.78
PBR 161028P00011500 P 10/28/16 11.5 2.01 2.26
PBR 161028P00012000 P 10/28/16 12.0 2.46 3.15
PBR 161028P00012500 P 10/28/16 12.5 2.92 3.65
PBR 161028P00013000 P 10/28/16 13.0 3.30 4.20
PBR 161028P00013500 P 10/28/16 13.5 3.80 4.65
PBR 161028P00014000 P 10/28/16 14.0 4.30 5.20
PBR 161028P00014500 P 10/28/16 14.5 4.80 5.60
PBR 161028P00015000 P 10/28/16 15.0 4.20 6.35
PBR 161028P00015500 P 10/28/16 15.5 4.80 8.05
PBR 161028P00016000 P 10/28/16 16.0 5.30 8.55
PBR 161028P00016500 P 10/28/16 16.5 5.80 9.05
PBR 161028P00017000 P 10/28/16 17.0 7.40 8.30
PBR 161104C00002000 C 11/04/16 2.0 6.75 7.80
PBR 161104C00002500 C 11/04/16 2.5 4.85 8.80
PBR 161104C00003000 C 11/04/16 3.0 4.60 8.30
PBR 161104C00003500 C 11/04/16 3.5 3.55 7.75
PBR 161104C00004000 C 11/04/16 4.0 3.65 6.75
PBR 161104C00004500 C 11/04/16 4.5 4.30 5.25
PBR 161104C00005000 C 11/04/16 5.0 4.05 4.65
PBR 161104C00005500 C 11/04/16 5.5 3.45 4.25
PBR 161104C00006000 C 11/04/16 6.0 3.05 3.70
PBR 161104C00006500 C 11/04/16 6.5 2.84 3.15
PBR 161104C00007000 C 11/04/16 7.0 2.38 2.64
PBR 161104C00007500 C 11/04/16 7.5 1.94 2.14
PBR 161104C00008000 C 11/04/16 8.0 1.54 1.70
PBR 161104C00008500 C 11/04/16 8.5 1.18 1.30
PBR 161104C00009000 C 11/04/16 9.0 0.87 0.94
PBR 161104C00009500 C 11/04/16 9.5 0.60 0.65
PBR 161104C00010000 C 11/04/16 10.0 0.38 0.43
PBR 161104C00010500 C 11/04/16 10.5 0.19 0.28
PBR 161104C00011000 C 11/04/16 11.0 0.09 0.19
PBR 161104C00011500 C 11/04/16 11.5 0.04 0.25
PBR 161104C00012000 C 11/04/16 12.0 0.01 0.12
PBR 161104C00012500 C 11/04/16 12.5 0.00 0.18
PBR 161104C00013000 C 11/04/16 13.0 0.00 0.15
PBR 161104C00013500 C 11/04/16 13.5 0.00 0.12
PBR 161104C00014000 C 11/04/16 14.0 0.00 0.10
PBR 161104C00014500 C 11/04/16 14.5 0.00 0.10
PBR 161104C00015000 C 11/04/16 15.0 0.00 0.10
PBR 161104C00015500 C 11/04/16 15.5 0.00 0.10
PBR 161104C00016000 C 11/04/16 16.0 0.00 0.09
PBR 161104C00016500 C 11/04/16 16.5 0.00 0.09
PBR 161104C00017000 C 11/04/16 17.0 0.00 0.09
PBR 161104P00002000 P 11/04/16 2.0 0.00 0.09
PBR 161104P00002500 P 11/04/16 2.5 0.00 0.09
PBR 161104P00003000 P 11/04/16 3.0 0.00 0.09
PBR 161104P00003500 P 11/04/16 3.5 0.00 0.09
PBR 161104P00004000 P 11/04/16 4.0 0.00 0.10
PBR 161104P00004500 P 11/04/16 4.5 0.00 0.10
PBR 161104P00005000 P 11/04/16 5.0 0.00 0.10
PBR 161104P00005500 P 11/04/16 5.5 0.00 0.10
PBR 161104P00006000 P 11/04/16 6.0 0.00 0.14
PBR 161104P00006500 P 11/04/16 6.5 0.02 0.17
PBR 161104P00007000 P 11/04/16 7.0 0.02 0.19
PBR 161104P00007500 P 11/04/16 7.5 0.08 0.18
PBR 161104P00008000 P 11/04/16 8.0 0.15 0.20
PBR 161104P00008500 P 11/04/16 8.5 0.26 0.32
PBR 161104P00009000 P 11/04/16 9.0 0.41 0.47
PBR 161104P00009500 P 11/04/16 9.5 0.61 0.67
PBR 161104P00010000 P 11/04/16 10.0 0.90 0.98
PBR 161104P00010500 P 11/04/16 10.5 1.25 1.37
PBR 161104P00011000 P 11/04/16 11.0 1.64 1.80
PBR 161104P00011500 P 11/04/16 11.5 2.05 2.26
PBR 161104P00012000 P 11/04/16 12.0 2.48 2.78
PBR 161104P00012500 P 11/04/16 12.5 2.91 3.55
PBR 161104P00013000 P 11/04/16 13.0 3.30 4.05
PBR 161104P00013500 P 11/04/16 13.5 3.85 4.60
PBR 161104P00014000 P 11/04/16 14.0 4.30 5.05
PBR 161104P00014500 P 11/04/16 14.5 4.80 5.55
PBR 161104P00015000 P 11/04/16 15.0 5.25 6.05
PBR 161104P00015500 P 11/04/16 15.5 5.75 6.60
PBR 161104P00016000 P 11/04/16 16.0 6.30 7.05
PBR 161104P00016500 P 11/04/16 16.5 5.55 7.65
PBR 161104P00017000 P 11/04/16 17.0 7.25 8.10
PBR 161118C00001000 C 11/18/16 1.0 7.65 8.90
PBR 161118C00002000 C 11/18/16 2.0 6.75 9.25
PBR 161118C00003000 C 11/18/16 3.0 5.80 6.70
PBR 161118C00004000 C 11/18/16 4.0 5.00 5.65
PBR 161118C00005000 C 11/18/16 5.0 4.05 4.60
PBR 161118C00006000 C 11/18/16 6.0 3.05 3.65
PBR 161118C00007000 C 11/18/16 7.0 2.45 2.64
PBR 161118C00008000 C 11/18/16 8.0 1.65 1.78
PBR 161118C00009000 C 11/18/16 9.0 1.00 1.06
PBR 161118C00010000 C 11/18/16 10.0 0.51 0.55
PBR 161118C00011000 C 11/18/16 11.0 0.23 0.26
PBR 161118C00012000 C 11/18/16 12.0 0.05 0.10
PBR 161118C00013000 C 11/18/16 13.0 0.02 0.05
PBR 161118C00014000 C 11/18/16 14.0 0.00 0.12
PBR 161118C00015000 C 11/18/16 15.0 0.00 0.10
PBR 161118C00016000 C 11/18/16 16.0 0.00 0.10
PBR 161118C00017000 C 11/18/16 17.0 0.00 0.09
PBR 161118C00018000 C 11/18/16 18.0 0.00 0.09
PBR 161118P00001000 P 11/18/16 1.0 0.00 0.09
PBR 161118P00002000 P 11/18/16 2.0 0.00 0.09
PBR 161118P00003000 P 11/18/16 3.0 0.00 0.10
PBR 161118P00004000 P 11/18/16 4.0 0.00 0.10
PBR 161118P00005000 P 11/18/16 5.0 0.01 0.12
PBR 161118P00006000 P 11/18/16 6.0 0.03 0.21
PBR 161118P00007000 P 11/18/16 7.0 0.08 0.14
PBR 161118P00008000 P 11/18/16 8.0 0.26 0.27
PBR 161118P00009000 P 11/18/16 9.0 0.55 0.59
PBR 161118P00010000 P 11/18/16 10.0 1.00 1.14
PBR 161118P00011000 P 11/18/16 11.0 1.74 1.83
PBR 161118P00012000 P 11/18/16 12.0 2.55 2.85
PBR 161118P00013000 P 11/18/16 13.0 3.40 4.10
PBR 161118P00014000 P 11/18/16 14.0 4.40 5.05
PBR 161118P00015000 P 11/18/16 15.0 5.35 6.10
PBR 161118P00016000 P 11/18/16 16.0 6.40 7.10
PBR 161118P00017000 P 11/18/16 17.0 7.35 8.20
PBR 161118P00018000 P 11/18/16 18.0 8.40 9.25
PBR 161216C00001000 C 12/16/16 1.0 7.80 8.80
PBR 161216C00002000 C 12/16/16 2.0 5.35 9.20
PBR 161216C00003000 C 12/16/16 3.0 4.75 7.30
PBR 161216C00004000 C 12/16/16 4.0 3.35 7.10
PBR 161216C00005000 C 12/16/16 5.0 2.39 4.90
PBR 161216C00006000 C 12/16/16 6.0 2.73 3.95
PBR 161216C00007000 C 12/16/16 7.0 1.74 3.05
PBR 161216C00008000 C 12/16/16 8.0 1.82 1.88
PBR 161216C00009000 C 12/16/16 9.0 1.17 1.21
PBR 161216C00010000 C 12/16/16 10.0 0.69 0.71
PBR 161216C00011000 C 12/16/16 11.0 0.37 0.40
PBR 161216C00012000 C 12/16/16 12.0 0.19 0.21
PBR 161216C00013000 C 12/16/16 13.0 0.09 0.11
PBR 161216C00014000 C 12/16/16 14.0 0.04 0.06
PBR 161216C00015000 C 12/16/16 15.0 0.00 0.17
PBR 161216C00016000 C 12/16/16 16.0 0.00 0.13
PBR 161216C00017000 C 12/16/16 17.0 0.00 0.11
PBR 161216C00018000 C 12/16/16 18.0 0.00 0.11
PBR 161216P00001000 P 12/16/16 1.0 0.00 0.10
PBR 161216P00002000 P 12/16/16 2.0 0.00 0.10
PBR 161216P00003000 P 12/16/16 3.0 0.00 0.11
PBR 161216P00004000 P 12/16/16 4.0 0.00 0.13
PBR 161216P00005000 P 12/16/16 5.0 0.03 0.05
PBR 161216P00006000 P 12/16/16 6.0 0.08 0.10
PBR 161216P00007000 P 12/16/16 7.0 0.18 0.21
PBR 161216P00008000 P 12/16/16 8.0 0.38 0.40
PBR 161216P00009000 P 12/16/16 9.0 0.72 0.74
PBR 161216P00010000 P 12/16/16 10.0 1.22 1.26
PBR 161216P00011000 P 12/16/16 11.0 1.87 1.94
PBR 161216P00012000 P 12/16/16 12.0 2.67 3.35
PBR 161216P00013000 P 12/16/16 13.0 3.20 4.65
PBR 161216P00014000 P 12/16/16 14.0 4.00 5.75
PBR 161216P00015000 P 12/16/16 15.0 3.90 7.70
PBR 161216P00016000 P 12/16/16 16.0 4.90 8.70
PBR 161216P00017000 P 12/16/16 17.0 5.95 9.60
PBR 161216P00018000 P 12/16/16 18.0 8.45 9.25
PBR 170120C00001000 C 01/20/17 1.0 7.70 8.90
PBR 170120C00001500 C 01/20/17 1.5 7.20 8.45
PBR 170120C00002000 C 01/20/17 2.0 6.75 7.60
PBR 170120C00002500 C 01/20/17 2.5 6.25 7.10
PBR 170120C00003000 C 01/20/17 3.0 6.30 6.60
PBR 170120C00003500 C 01/20/17 3.5 5.75 6.10
PBR 170120C00004000 C 01/20/17 4.0 5.30 5.65
PBR 170120C00004500 C 01/20/17 4.5 4.50 5.15
PBR 170120C00005000 C 01/20/17 5.0 4.30 4.65
PBR 170120C00005500 C 01/20/17 5.5 3.95 4.20
PBR 170120C00006000 C 01/20/17 6.0 3.20 3.65
PBR 170120C00007000 C 01/20/17 7.0 2.66 2.79
PBR 170120C00008000 C 01/20/17 8.0 1.92 1.99
PBR 170120C00009000 C 01/20/17 9.0 1.31 1.37
PBR 170120C00010000 C 01/20/17 10.0 0.84 0.87
PBR 170120C00011000 C 01/20/17 11.0 0.52 0.54
PBR 170120C00012000 C 01/20/17 12.0 0.30 0.33
PBR 170120C00013000 C 01/20/17 13.0 0.18 0.20
PBR 170120C00014000 C 01/20/17 14.0 0.10 0.13
PBR 170120C00015000 C 01/20/17 15.0 0.05 0.08
PBR 170120C00016000 C 01/20/17 16.0 0.03 0.05
PBR 170120C00017000 C 01/20/17 17.0 0.01 0.04
PBR 170120C00018000 C 01/20/17 18.0 0.00 0.14
PBR 170120C00020000 C 01/20/17 20.0 0.00 0.10
PBR 170120C00022000 C 01/20/17 22.0 0.00 0.12
PBR 170120C00025000 C 01/20/17 25.0 0.00 0.03
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.12
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.10
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.12
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.04
PBR 170120P00001500 P 01/20/17 1.5 0.00 0.12
PBR 170120P00002000 P 01/20/17 2.0 0.00 0.13
PBR 170120P00002500 P 01/20/17 2.5 0.00 0.13
PBR 170120P00003000 P 01/20/17 3.0 0.00 0.14
PBR 170120P00003500 P 01/20/17 3.5 0.02 0.04
PBR 170120P00004000 P 01/20/17 4.0 0.04 0.06
PBR 170120P00004500 P 01/20/17 4.5 0.05 0.07
PBR 170120P00005000 P 01/20/17 5.0 0.06 0.10
PBR 170120P00005500 P 01/20/17 5.5 0.10 0.13
PBR 170120P00006000 P 01/20/17 6.0 0.13 0.17
PBR 170120P00007000 P 01/20/17 7.0 0.27 0.30
PBR 170120P00008000 P 01/20/17 8.0 0.51 0.53
PBR 170120P00009000 P 01/20/17 9.0 0.89 0.91
PBR 170120P00010000 P 01/20/17 10.0 1.36 1.42
PBR 170120P00011000 P 01/20/17 11.0 2.05 2.10
PBR 170120P00012000 P 01/20/17 12.0 2.80 3.65
PBR 170120P00013000 P 01/20/17 13.0 3.65 4.15
PBR 170120P00014000 P 01/20/17 14.0 4.55 5.30
PBR 170120P00015000 P 01/20/17 15.0 5.50 6.10
PBR 170120P00016000 P 01/20/17 16.0 5.05 7.75
PBR 170120P00017000 P 01/20/17 17.0 7.45 8.05
PBR 170120P00018000 P 01/20/17 18.0 8.40 9.10
PBR 170120P00020000 P 01/20/17 20.0 10.25 11.45
PBR 170120P00022000 P 01/20/17 22.0 12.20 13.50
PBR 170120P00025000 P 01/20/17 25.0 15.30 16.60
PBR 170120P00027000 P 01/20/17 27.0 17.35 18.10
PBR 170120P00030000 P 01/20/17 30.0 20.25 21.15
PBR 170120P00035000 P 01/20/17 35.0 24.60 26.65
PBR 170421C00001000 C 04/21/17 1.0 7.85 8.60
PBR 170421C00002000 C 04/21/17 2.0 5.35 9.20
PBR 170421C00003000 C 04/21/17 3.0 4.40 8.10
PBR 170421C00004000 C 04/21/17 4.0 3.40 7.25
PBR 170421C00005000 C 04/21/17 5.0 3.70 5.10
PBR 170421C00006000 C 04/21/17 6.0 3.15 3.90
PBR 170421C00007000 C 04/21/17 7.0 2.53 3.05
PBR 170421C00008000 C 04/21/17 8.0 2.23 2.29
PBR 170421C00009000 C 04/21/17 9.0 1.65 1.71
PBR 170421C00010000 C 04/21/17 10.0 1.19 1.25
PBR 170421C00011000 C 04/21/17 11.0 0.84 0.90
PBR 170421C00012000 C 04/21/17 12.0 0.58 0.64
PBR 170421C00013000 C 04/21/17 13.0 0.40 0.45
PBR 170421C00014000 C 04/21/17 14.0 0.27 0.31
PBR 170421C00015000 C 04/21/17 15.0 0.17 0.22
PBR 170421C00016000 C 04/21/17 16.0 0.11 0.16
PBR 170421C00017000 C 04/21/17 17.0 0.00 0.49
PBR 170421C00018000 C 04/21/17 18.0 0.00 0.47
PBR 170421P00001000 P 04/21/17 1.0 0.00 0.04
PBR 170421P00002000 P 04/21/17 2.0 0.00 0.16
PBR 170421P00003000 P 04/21/17 3.0 0.02 0.14
PBR 170421P00004000 P 04/21/17 4.0 0.08 0.12
PBR 170421P00005000 P 04/21/17 5.0 0.16 0.20
PBR 170421P00006000 P 04/21/17 6.0 0.29 0.33
PBR 170421P00007000 P 04/21/17 7.0 0.51 0.55
PBR 170421P00008000 P 04/21/17 8.0 0.82 0.86
PBR 170421P00009000 P 04/21/17 9.0 1.23 1.28
PBR 170421P00010000 P 04/21/17 10.0 1.77 1.82
PBR 170421P00011000 P 04/21/17 11.0 2.41 2.49
PBR 170421P00012000 P 04/21/17 12.0 3.10 3.70
PBR 170421P00013000 P 04/21/17 13.0 3.90 4.55
PBR 170421P00014000 P 04/21/17 14.0 4.75 5.45
PBR 170421P00015000 P 04/21/17 15.0 5.65 6.50
PBR 170421P00016000 P 04/21/17 16.0 6.55 7.45
PBR 170421P00017000 P 04/21/17 17.0 7.50 8.40
PBR 170421P00018000 P 04/21/17 18.0 8.50 9.25
PBR 180119C00000500 C 01/19/18 0.5 7.95 9.15
PBR 180119C00001000 C 01/19/18 1.0 7.25 8.85
PBR 180119C00001500 C 01/19/18 1.5 6.95 8.40
PBR 180119C00002000 C 01/19/18 2.0 7.20 7.65
PBR 180119C00002500 C 01/19/18 2.5 6.60 8.00
PBR 180119C00003000 C 01/19/18 3.0 6.40 6.90
PBR 180119C00003500 C 01/19/18 3.5 5.90 6.35
PBR 180119C00004000 C 01/19/18 4.0 5.55 5.85
PBR 180119C00004500 C 01/19/18 4.5 4.60 5.45
PBR 180119C00005000 C 01/19/18 5.0 4.80 4.95
PBR 180119C00005500 C 01/19/18 5.5 4.25 4.60
PBR 180119C00007000 C 01/19/18 7.0 3.40 3.55
PBR 180119C00010000 C 01/19/18 10.0 1.89 2.03
PBR 180119C00012000 C 01/19/18 12.0 1.26 1.39
PBR 180119C00015000 C 01/19/18 15.0 0.67 0.77
PBR 180119C00017000 C 01/19/18 17.0 0.21 0.68
PBR 180119C00020000 C 01/19/18 20.0 0.11 0.50
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.03
PBR 180119P00001000 P 01/19/18 1.0 0.03 0.06
PBR 180119P00001500 P 01/19/18 1.5 0.05 0.10
PBR 180119P00002000 P 01/19/18 2.0 0.08 0.17
PBR 180119P00002500 P 01/19/18 2.5 0.13 0.19
PBR 180119P00003000 P 01/19/18 3.0 0.20 0.22
PBR 180119P00003500 P 01/19/18 3.5 0.20 0.51
PBR 180119P00004000 P 01/19/18 4.0 0.30 0.50
PBR 180119P00004500 P 01/19/18 4.5 0.37 0.57
PBR 180119P00005000 P 01/19/18 5.0 0.50 0.60
PBR 180119P00005500 P 01/19/18 5.5 0.64 0.71
PBR 180119P00007000 P 01/19/18 7.0 1.06 1.20
PBR 180119P00010000 P 01/19/18 10.0 2.31 2.90
PBR 180119P00012000 P 01/19/18 12.0 3.85 4.05
PBR 180119P00015000 P 01/19/18 15.0 6.20 7.00
PBR 180119P00017000 P 01/19/18 17.0 7.85 8.80
PBR 180119P00020000 P 01/19/18 20.0 10.35 11.90
PBR 190118C00003000 C 01/18/19 3.0 5.70 7.25
PBR 190118C00004000 C 01/18/19 4.0 4.65 6.65
PBR 190118C00005000 C 01/18/19 5.0 4.50 5.35
PBR 190118C00007000 C 01/18/19 7.0 2.37 4.95
PBR 190118C00008000 C 01/18/19 8.0 2.40 4.00
PBR 190118C00010000 C 01/18/19 10.0 2.21 2.77
PBR 190118C00012000 C 01/18/19 12.0 1.61 2.15
PBR 190118C00015000 C 01/18/19 15.0 1.01 1.42
PBR 190118C00017000 C 01/18/19 17.0 0.74 1.11
PBR 190118C00020000 C 01/18/19 20.0 0.40 0.94
PBR 190118P00003000 P 01/18/19 3.0 0.13 0.67
PBR 190118P00004000 P 01/18/19 4.0 0.37 0.71
PBR 190118P00005000 P 01/18/19 5.0 0.68 1.16
PBR 190118P00007000 P 01/18/19 7.0 1.07 1.75
PBR 190118P00008000 P 01/18/19 8.0 1.80 2.49
PBR 190118P00010000 P 01/18/19 10.0 3.10 3.80
PBR 190118P00012000 P 01/18/19 12.0 4.40 4.70
PBR 190118P00015000 P 01/18/19 15.0 6.65 7.70
PBR 190118P00017000 P 01/18/19 17.0 8.35 9.30
PBR 190118P00020000 P 01/18/19 20.0 9.40 13.50

OPRA data is delayed 15 minutes.