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 (2016-06-03)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 160729C00001000 C 07/29/16 1.0 7.15 7.55
PBR 160729C00001500 C 07/29/16 1.5 6.55 7.05
PBR 160729C00002000 C 07/29/16 2.0 6.10 6.55
PBR 160729C00002500 C 07/29/16 2.5 5.40 6.05
PBR 160729C00003000 C 07/29/16 3.0 5.10 5.55
PBR 160729C00003500 C 07/29/16 3.5 4.65 5.00
PBR 160729C00004000 C 07/29/16 4.0 4.15 4.50
PBR 160729C00004500 C 07/29/16 4.5 3.50 4.00
PBR 160729C00005000 C 07/29/16 5.0 3.20 3.50
PBR 160729C00005500 C 07/29/16 5.5 2.50 3.10
PBR 160729C00006000 C 07/29/16 6.0 2.18 2.54
PBR 160729C00006500 C 07/29/16 6.5 1.69 2.04
PBR 160729C00007000 C 07/29/16 7.0 1.19 1.55
PBR 160729C00007500 C 07/29/16 7.5 0.85 1.05
PBR 160729C00008000 C 07/29/16 8.0 0.49 0.60
PBR 160729C00008500 C 07/29/16 8.5 0.20 0.24
PBR 160729C00009000 C 07/29/16 9.0 0.05 0.08
PBR 160729C00009500 C 07/29/16 9.5 0.01 0.04
PBR 160729C00010000 C 07/29/16 10.0 0.00 0.13
PBR 160729C00010500 C 07/29/16 10.5 0.00 0.12
PBR 160729C00011000 C 07/29/16 11.0 0.00 0.12
PBR 160729C00011500 C 07/29/16 11.5 0.00 0.03
PBR 160729C00012000 C 07/29/16 12.0 0.00 0.12
PBR 160729C00012500 C 07/29/16 12.5 0.00 0.12
PBR 160729C00013000 C 07/29/16 13.0 0.00 0.12
PBR 160729C00013500 C 07/29/16 13.5 0.00 0.12
PBR 160729C00014000 C 07/29/16 14.0 0.00 0.12
PBR 160729C00014500 C 07/29/16 14.5 0.00 0.12
PBR 160729C00015000 C 07/29/16 15.0 0.00 0.12
PBR 160729C00015500 C 07/29/16 15.5 0.00 0.12
PBR 160729P00001000 P 07/29/16 1.0 0.00 0.05
PBR 160729P00001500 P 07/29/16 1.5 0.00 0.04
PBR 160729P00002000 P 07/29/16 2.0 0.00 0.05
PBR 160729P00002500 P 07/29/16 2.5 0.00 0.12
PBR 160729P00003000 P 07/29/16 3.0 0.00 0.12
PBR 160729P00003500 P 07/29/16 3.5 0.00 0.12
PBR 160729P00004000 P 07/29/16 4.0 0.00 0.12
PBR 160729P00004500 P 07/29/16 4.5 0.00 0.12
PBR 160729P00005000 P 07/29/16 5.0 0.00 0.12
PBR 160729P00005500 P 07/29/16 5.5 0.00 0.12
PBR 160729P00006000 P 07/29/16 6.0 0.00 0.13
PBR 160729P00006500 P 07/29/16 6.5 0.00 0.09
PBR 160729P00007000 P 07/29/16 7.0 0.00 0.04
PBR 160729P00007500 P 07/29/16 7.5 0.01 0.05
PBR 160729P00008000 P 07/29/16 8.0 0.10 0.13
PBR 160729P00008500 P 07/29/16 8.5 0.28 0.32
PBR 160729P00009000 P 07/29/16 9.0 0.60 0.87
PBR 160729P00009500 P 07/29/16 9.5 1.03 1.33
PBR 160729P00010000 P 07/29/16 10.0 1.48 1.85
PBR 160729P00010500 P 07/29/16 10.5 2.00 2.33
PBR 160729P00011000 P 07/29/16 11.0 2.48 2.86
PBR 160729P00011500 P 07/29/16 11.5 3.00 3.35
PBR 160729P00012000 P 07/29/16 12.0 3.50 3.65
PBR 160729P00012500 P 07/29/16 12.5 4.00 4.35
PBR 160729P00013000 P 07/29/16 13.0 4.45 4.65
PBR 160729P00013500 P 07/29/16 13.5 4.80 5.35
PBR 160729P00014000 P 07/29/16 14.0 5.25 6.10
PBR 160729P00014500 P 07/29/16 14.5 5.75 6.15
PBR 160729P00015000 P 07/29/16 15.0 6.45 6.95
PBR 160729P00015500 P 07/29/16 15.5 6.95 7.20
PBR 160805C00000500 C 08/05/16 0.5 5.95 8.15
PBR 160805C00001000 C 08/05/16 1.0 6.80 7.60
PBR 160805C00001500 C 08/05/16 1.5 6.55 7.20
PBR 160805C00002000 C 08/05/16 2.0 6.05 6.70
PBR 160805C00002500 C 08/05/16 2.5 5.55 6.25
PBR 160805C00003000 C 08/05/16 3.0 5.15 5.55
PBR 160805C00003500 C 08/05/16 3.5 4.60 5.10
PBR 160805C00004000 C 08/05/16 4.0 4.10 4.75
PBR 160805C00004500 C 08/05/16 4.5 3.50 4.05
PBR 160805C00005000 C 08/05/16 5.0 3.15 3.80
PBR 160805C00005500 C 08/05/16 5.5 2.69 3.05
PBR 160805C00006000 C 08/05/16 6.0 2.20 2.55
PBR 160805C00006500 C 08/05/16 6.5 1.72 2.05
PBR 160805C00007000 C 08/05/16 7.0 1.21 1.58
PBR 160805C00007500 C 08/05/16 7.5 0.97 1.10
PBR 160805C00008000 C 08/05/16 8.0 0.59 0.68
PBR 160805C00008500 C 08/05/16 8.5 0.32 0.38
PBR 160805C00009000 C 08/05/16 9.0 0.15 0.19
PBR 160805C00009500 C 08/05/16 9.5 0.04 0.11
PBR 160805C00010000 C 08/05/16 10.0 0.01 0.06
PBR 160805C00010500 C 08/05/16 10.5 0.00 0.11
PBR 160805C00011000 C 08/05/16 11.0 0.00 0.13
PBR 160805C00011500 C 08/05/16 11.5 0.00 0.12
PBR 160805C00012000 C 08/05/16 12.0 0.00 0.12
PBR 160805C00012500 C 08/05/16 12.5 0.00 0.12
PBR 160805C00013000 C 08/05/16 13.0 0.00 0.12
PBR 160805C00013500 C 08/05/16 13.5 0.00 0.12
PBR 160805C00014000 C 08/05/16 14.0 0.00 0.12
PBR 160805C00014500 C 08/05/16 14.5 0.00 0.12
PBR 160805C00015000 C 08/05/16 15.0 0.00 0.12
PBR 160805C00015500 C 08/05/16 15.5 0.00 0.12
PBR 160805P00000500 P 08/05/16 0.5 0.00 0.02
PBR 160805P00001000 P 08/05/16 1.0 0.00 0.05
PBR 160805P00001500 P 08/05/16 1.5 0.00 0.12
PBR 160805P00002000 P 08/05/16 2.0 0.00 0.12
PBR 160805P00002500 P 08/05/16 2.5 0.00 0.12
PBR 160805P00003000 P 08/05/16 3.0 0.00 0.12
PBR 160805P00003500 P 08/05/16 3.5 0.00 0.12
PBR 160805P00004000 P 08/05/16 4.0 0.00 0.06
PBR 160805P00004500 P 08/05/16 4.5 0.00 0.13
PBR 160805P00005000 P 08/05/16 5.0 0.00 0.13
PBR 160805P00005500 P 08/05/16 5.5 0.00 0.13
PBR 160805P00006000 P 08/05/16 6.0 0.00 0.13
PBR 160805P00006500 P 08/05/16 6.5 0.02 0.05
PBR 160805P00007000 P 08/05/16 7.0 0.03 0.07
PBR 160805P00007500 P 08/05/16 7.5 0.08 0.13
PBR 160805P00008000 P 08/05/16 8.0 0.19 0.26
PBR 160805P00008500 P 08/05/16 8.5 0.39 0.49
PBR 160805P00009000 P 08/05/16 9.0 0.68 0.94
PBR 160805P00009500 P 08/05/16 9.5 1.07 1.35
PBR 160805P00010000 P 08/05/16 10.0 1.52 1.74
PBR 160805P00010500 P 08/05/16 10.5 2.00 2.34
PBR 160805P00011000 P 08/05/16 11.0 2.49 2.84
PBR 160805P00011500 P 08/05/16 11.5 3.00 3.35
PBR 160805P00012000 P 08/05/16 12.0 3.50 3.85
PBR 160805P00012500 P 08/05/16 12.5 3.80 4.35
PBR 160805P00013000 P 08/05/16 13.0 4.45 4.65
PBR 160805P00013500 P 08/05/16 13.5 4.95 5.15
PBR 160805P00014000 P 08/05/16 14.0 5.45 5.65
PBR 160805P00014500 P 08/05/16 14.5 5.90 6.15
PBR 160805P00015000 P 08/05/16 15.0 6.25 6.70
PBR 160805P00015500 P 08/05/16 15.5 6.75 7.20
PBR 160812C00000500 C 08/12/16 0.5 5.60 8.05
PBR 160812C00001000 C 08/12/16 1.0 6.90 7.60
PBR 160812C00001500 C 08/12/16 1.5 6.60 7.10
PBR 160812C00002000 C 08/12/16 2.0 5.90 6.75
PBR 160812C00002500 C 08/12/16 2.5 5.60 6.20
PBR 160812C00003000 C 08/12/16 3.0 5.10 5.60
PBR 160812C00003500 C 08/12/16 3.5 4.60 5.25
PBR 160812C00004000 C 08/12/16 4.0 4.15 4.50
PBR 160812C00004500 C 08/12/16 4.5 3.65 4.00
PBR 160812C00005000 C 08/12/16 5.0 3.20 3.55
PBR 160812C00005500 C 08/12/16 5.5 2.70 3.00
PBR 160812C00006000 C 08/12/16 6.0 2.23 2.55
PBR 160812C00006500 C 08/12/16 6.5 1.75 2.08
PBR 160812C00007000 C 08/12/16 7.0 1.32 1.59
PBR 160812C00007500 C 08/12/16 7.5 1.06 1.15
PBR 160812C00008000 C 08/12/16 8.0 0.73 0.78
PBR 160812C00008500 C 08/12/16 8.5 0.45 0.49
PBR 160812C00009000 C 08/12/16 9.0 0.25 0.29
PBR 160812C00009500 C 08/12/16 9.5 0.13 0.17
PBR 160812C00010000 C 08/12/16 10.0 0.04 0.10
PBR 160812C00010500 C 08/12/16 10.5 0.00 0.11
PBR 160812C00011000 C 08/12/16 11.0 0.00 0.11
PBR 160812C00011500 C 08/12/16 11.5 0.00 0.13
PBR 160812C00012000 C 08/12/16 12.0 0.00 0.12
PBR 160812C00012500 C 08/12/16 12.5 0.00 0.12
PBR 160812C00013000 C 08/12/16 13.0 0.00 0.12
PBR 160812C00013500 C 08/12/16 13.5 0.00 0.12
PBR 160812C00014000 C 08/12/16 14.0 0.00 0.12
PBR 160812C00014500 C 08/12/16 14.5 0.00 0.12
PBR 160812C00015000 C 08/12/16 15.0 0.00 0.12
PBR 160812C00015500 C 08/12/16 15.5 0.00 0.12
PBR 160812P00000500 P 08/12/16 0.5 0.00 0.12
PBR 160812P00001000 P 08/12/16 1.0 0.00 0.12
PBR 160812P00001500 P 08/12/16 1.5 0.00 0.12
PBR 160812P00002000 P 08/12/16 2.0 0.00 0.12
PBR 160812P00002500 P 08/12/16 2.5 0.00 0.12
PBR 160812P00003000 P 08/12/16 3.0 0.00 0.12
PBR 160812P00003500 P 08/12/16 3.5 0.00 0.13
PBR 160812P00004000 P 08/12/16 4.0 0.00 0.13
PBR 160812P00004500 P 08/12/16 4.5 0.00 0.13
PBR 160812P00005000 P 08/12/16 5.0 0.00 0.13
PBR 160812P00005500 P 08/12/16 5.5 0.00 0.14
PBR 160812P00006000 P 08/12/16 6.0 0.01 0.10
PBR 160812P00006500 P 08/12/16 6.5 0.01 0.17
PBR 160812P00007000 P 08/12/16 7.0 0.05 0.13
PBR 160812P00007500 P 08/12/16 7.5 0.14 0.20
PBR 160812P00008000 P 08/12/16 8.0 0.29 0.36
PBR 160812P00008500 P 08/12/16 8.5 0.51 0.58
PBR 160812P00009000 P 08/12/16 9.0 0.80 0.90
PBR 160812P00009500 P 08/12/16 9.5 1.17 1.30
PBR 160812P00010000 P 08/12/16 10.0 1.59 1.73
PBR 160812P00010500 P 08/12/16 10.5 2.06 2.23
PBR 160812P00011000 P 08/12/16 11.0 2.50 2.85
PBR 160812P00011500 P 08/12/16 11.5 3.00 3.35
PBR 160812P00012000 P 08/12/16 12.0 3.50 3.85
PBR 160812P00012500 P 08/12/16 12.5 4.00 4.35
PBR 160812P00013000 P 08/12/16 13.0 4.50 4.85
PBR 160812P00013500 P 08/12/16 13.5 4.95 5.20
PBR 160812P00014000 P 08/12/16 14.0 5.50 5.70
PBR 160812P00014500 P 08/12/16 14.5 5.75 6.35
PBR 160812P00015000 P 08/12/16 15.0 6.25 6.85
PBR 160812P00015500 P 08/12/16 15.5 6.75 7.35
PBR 160819C00001000 C 08/19/16 1.0 7.20 7.50
PBR 160819C00001500 C 08/19/16 1.5 6.55 7.00
PBR 160819C00002000 C 08/19/16 2.0 6.20 6.50
PBR 160819C00002500 C 08/19/16 2.5 5.60 6.00
PBR 160819C00003000 C 08/19/16 3.0 5.20 5.50
PBR 160819C00003500 C 08/19/16 3.5 4.50 5.00
PBR 160819C00004000 C 08/19/16 4.0 4.20 4.50
PBR 160819C00004500 C 08/19/16 4.5 3.70 4.00
PBR 160819C00005000 C 08/19/16 5.0 3.20 3.50
PBR 160819C00005500 C 08/19/16 5.5 2.71 3.00
PBR 160819C00006000 C 08/19/16 6.0 2.23 2.53
PBR 160819C00006500 C 08/19/16 6.5 1.80 2.09
PBR 160819C00007000 C 08/19/16 7.0 1.48 1.60
PBR 160819C00007500 C 08/19/16 7.5 1.04 1.22
PBR 160819C00008000 C 08/19/16 8.0 0.81 0.85
PBR 160819C00008500 C 08/19/16 8.5 0.53 0.55
PBR 160819C00009000 C 08/19/16 9.0 0.33 0.36
PBR 160819C00009500 C 08/19/16 9.5 0.19 0.22
PBR 160819C00010000 C 08/19/16 10.0 0.11 0.13
PBR 160819C00010500 C 08/19/16 10.5 0.06 0.08
PBR 160819C00011000 C 08/19/16 11.0 0.03 0.07
PBR 160819C00011500 C 08/19/16 11.5 0.02 0.10
PBR 160819C00012000 C 08/19/16 12.0 0.01 0.07
PBR 160819C00012500 C 08/19/16 12.5 0.00 0.10
PBR 160819C00013000 C 08/19/16 13.0 0.00 0.12
PBR 160819C00013500 C 08/19/16 13.5 0.00 0.12
PBR 160819C00014000 C 08/19/16 14.0 0.00 0.12
PBR 160819C00015000 C 08/19/16 15.0 0.00 0.12
PBR 160819C00016000 C 08/19/16 16.0 0.00 0.12
PBR 160819P00001000 P 08/19/16 1.0 0.00 0.05
PBR 160819P00001500 P 08/19/16 1.5 0.00 0.12
PBR 160819P00002000 P 08/19/16 2.0 0.00 0.12
PBR 160819P00002500 P 08/19/16 2.5 0.00 0.13
PBR 160819P00003000 P 08/19/16 3.0 0.00 0.13
PBR 160819P00003500 P 08/19/16 3.5 0.00 0.13
PBR 160819P00004000 P 08/19/16 4.0 0.00 0.04
PBR 160819P00004500 P 08/19/16 4.5 0.00 0.13
PBR 160819P00005000 P 08/19/16 5.0 0.01 0.02
PBR 160819P00005500 P 08/19/16 5.5 0.02 0.12
PBR 160819P00006000 P 08/19/16 6.0 0.04 0.05
PBR 160819P00006500 P 08/19/16 6.5 0.07 0.09
PBR 160819P00007000 P 08/19/16 7.0 0.13 0.14
PBR 160819P00007500 P 08/19/16 7.5 0.22 0.24
PBR 160819P00008000 P 08/19/16 8.0 0.37 0.39
PBR 160819P00008500 P 08/19/16 8.5 0.60 0.61
PBR 160819P00009000 P 08/19/16 9.0 0.88 0.90
PBR 160819P00009500 P 08/19/16 9.5 1.24 1.27
PBR 160819P00010000 P 08/19/16 10.0 1.65 1.70
PBR 160819P00010500 P 08/19/16 10.5 2.10 2.15
PBR 160819P00011000 P 08/19/16 11.0 2.55 2.85
PBR 160819P00011500 P 08/19/16 11.5 3.05 3.35
PBR 160819P00012000 P 08/19/16 12.0 3.50 3.85
PBR 160819P00012500 P 08/19/16 12.5 4.00 4.35
PBR 160819P00013000 P 08/19/16 13.0 4.50 4.80
PBR 160819P00013500 P 08/19/16 13.5 5.00 5.30
PBR 160819P00014000 P 08/19/16 14.0 5.50 5.80
PBR 160819P00015000 P 08/19/16 15.0 6.50 6.80
PBR 160819P00016000 P 08/19/16 16.0 7.50 7.90
PBR 160826C00000500 C 08/26/16 0.5 7.55 8.10
PBR 160826C00001000 C 08/26/16 1.0 7.05 7.65
PBR 160826C00001500 C 08/26/16 1.5 6.60 7.15
PBR 160826C00002000 C 08/26/16 2.0 6.05 6.65
PBR 160826C00002500 C 08/26/16 2.5 5.50 6.15
PBR 160826C00003000 C 08/26/16 3.0 5.05 5.65
PBR 160826C00003500 C 08/26/16 3.5 4.65 5.05
PBR 160826C00004000 C 08/26/16 4.0 4.15 4.50
PBR 160826C00004500 C 08/26/16 4.5 3.65 4.05
PBR 160826C00005000 C 08/26/16 5.0 3.20 3.55
PBR 160826C00005500 C 08/26/16 5.5 2.72 3.05
PBR 160826C00006000 C 08/26/16 6.0 2.23 2.57
PBR 160826C00006500 C 08/26/16 6.5 1.81 2.10
PBR 160826C00007000 C 08/26/16 7.0 1.39 1.69
PBR 160826C00007500 C 08/26/16 7.5 1.09 1.29
PBR 160826C00008000 C 08/26/16 8.0 0.78 0.90
PBR 160826C00008500 C 08/26/16 8.5 0.50 0.62
PBR 160826C00009000 C 08/26/16 9.0 0.33 0.40
PBR 160826C00009500 C 08/26/16 9.5 0.17 0.26
PBR 160826C00010000 C 08/26/16 10.0 0.11 0.15
PBR 160826C00010500 C 08/26/16 10.5 0.05 0.15
PBR 160826C00011000 C 08/26/16 11.0 0.01 0.16
PBR 160826C00011500 C 08/26/16 11.5 0.00 0.14
PBR 160826C00012000 C 08/26/16 12.0 0.00 0.13
PBR 160826C00012500 C 08/26/16 12.5 0.00 0.13
PBR 160826C00013000 C 08/26/16 13.0 0.00 0.12
PBR 160826C00013500 C 08/26/16 13.5 0.00 0.12
PBR 160826C00014000 C 08/26/16 14.0 0.00 0.12
PBR 160826C00014500 C 08/26/16 14.5 0.00 0.12
PBR 160826C00015000 C 08/26/16 15.0 0.00 0.12
PBR 160826C00015500 C 08/26/16 15.5 0.00 0.12
PBR 160826P00000500 P 08/26/16 0.5 0.00 0.12
PBR 160826P00001000 P 08/26/16 1.0 0.00 0.12
PBR 160826P00001500 P 08/26/16 1.5 0.00 0.12
PBR 160826P00002000 P 08/26/16 2.0 0.00 0.12
PBR 160826P00002500 P 08/26/16 2.5 0.00 0.12
PBR 160826P00003000 P 08/26/16 3.0 0.00 0.12
PBR 160826P00003500 P 08/26/16 3.5 0.00 0.13
PBR 160826P00004000 P 08/26/16 4.0 0.00 0.13
PBR 160826P00004500 P 08/26/16 4.5 0.00 0.13
PBR 160826P00005000 P 08/26/16 5.0 0.00 0.14
PBR 160826P00005500 P 08/26/16 5.5 0.01 0.15
PBR 160826P00006000 P 08/26/16 6.0 0.02 0.18
PBR 160826P00006500 P 08/26/16 6.5 0.08 0.15
PBR 160826P00007000 P 08/26/16 7.0 0.14 0.22
PBR 160826P00007500 P 08/26/16 7.5 0.26 0.33
PBR 160826P00008000 P 08/26/16 8.0 0.41 0.49
PBR 160826P00008500 P 08/26/16 8.5 0.63 0.75
PBR 160826P00009000 P 08/26/16 9.0 0.91 1.04
PBR 160826P00009500 P 08/26/16 9.5 1.24 1.51
PBR 160826P00010000 P 08/26/16 10.0 1.65 1.95
PBR 160826P00010500 P 08/26/16 10.5 2.09 2.44
PBR 160826P00011000 P 08/26/16 11.0 2.51 2.90
PBR 160826P00011500 P 08/26/16 11.5 3.05 3.40
PBR 160826P00012000 P 08/26/16 12.0 3.50 3.90
PBR 160826P00012500 P 08/26/16 12.5 4.00 4.40
PBR 160826P00013000 P 08/26/16 13.0 4.50 4.85
PBR 160826P00013500 P 08/26/16 13.5 5.00 5.35
PBR 160826P00014000 P 08/26/16 14.0 5.45 5.85
PBR 160826P00014500 P 08/26/16 14.5 5.95 6.35
PBR 160826P00015000 P 08/26/16 15.0 6.45 6.85
PBR 160826P00015500 P 08/26/16 15.5 6.95 7.45
PBR 160902C00001000 C 09/02/16 1.0 7.15 7.60
PBR 160902C00001500 C 09/02/16 1.5 6.55 7.10
PBR 160902C00002000 C 09/02/16 2.0 6.00 6.75
PBR 160902C00002500 C 09/02/16 2.5 5.50 6.35
PBR 160902C00003000 C 09/02/16 3.0 5.05 5.60
PBR 160902C00003500 C 09/02/16 3.5 4.60 5.10
PBR 160902C00004000 C 09/02/16 4.0 4.15 4.55
PBR 160902C00004500 C 09/02/16 4.5 3.70 4.05
PBR 160902C00005000 C 09/02/16 5.0 3.20 3.50
PBR 160902C00005500 C 09/02/16 5.5 2.56 3.10
PBR 160902C00006000 C 09/02/16 6.0 2.26 2.59
PBR 160902C00006500 C 09/02/16 6.5 1.81 2.10
PBR 160902C00007000 C 09/02/16 7.0 1.41 1.70
PBR 160902C00007500 C 09/02/16 7.5 1.17 1.29
PBR 160902C00008000 C 09/02/16 8.0 0.83 0.95
PBR 160902C00008500 C 09/02/16 8.5 0.56 0.67
PBR 160902C00009000 C 09/02/16 9.0 0.35 0.46
PBR 160902C00009500 C 09/02/16 9.5 0.21 0.32
PBR 160902C00010000 C 09/02/16 10.0 0.12 0.21
PBR 160902C00010500 C 09/02/16 10.5 0.07 0.15
PBR 160902C00011000 C 09/02/16 11.0 0.02 0.13
PBR 160902C00011500 C 09/02/16 11.5 0.00 0.16
PBR 160902C00012000 C 09/02/16 12.0 0.00 0.14
PBR 160902C00012500 C 09/02/16 12.5 0.00 0.13
PBR 160902C00013000 C 09/02/16 13.0 0.00 0.13
PBR 160902C00013500 C 09/02/16 13.5 0.00 0.12
PBR 160902C00014000 C 09/02/16 14.0 0.00 0.12
PBR 160902C00014500 C 09/02/16 14.5 0.00 0.12
PBR 160902C00015000 C 09/02/16 15.0 0.00 0.12
PBR 160902C00015500 C 09/02/16 15.5 0.00 0.12
PBR 160902C00016000 C 09/02/16 16.0 0.00 0.12
PBR 160902P00001000 P 09/02/16 1.0 0.00 0.12
PBR 160902P00001500 P 09/02/16 1.5 0.00 0.12
PBR 160902P00002000 P 09/02/16 2.0 0.00 0.12
PBR 160902P00002500 P 09/02/16 2.5 0.00 0.12
PBR 160902P00003000 P 09/02/16 3.0 0.00 0.12
PBR 160902P00003500 P 09/02/16 3.5 0.00 0.13
PBR 160902P00004000 P 09/02/16 4.0 0.00 0.13
PBR 160902P00004500 P 09/02/16 4.5 0.00 0.14
PBR 160902P00005000 P 09/02/16 5.0 0.00 0.15
PBR 160902P00005500 P 09/02/16 5.5 0.01 0.16
PBR 160902P00006000 P 09/02/16 6.0 0.04 0.19
PBR 160902P00006500 P 09/02/16 6.5 0.10 0.16
PBR 160902P00007000 P 09/02/16 7.0 0.17 0.25
PBR 160902P00007500 P 09/02/16 7.5 0.29 0.38
PBR 160902P00008000 P 09/02/16 8.0 0.47 0.53
PBR 160902P00008500 P 09/02/16 8.5 0.69 0.83
PBR 160902P00009000 P 09/02/16 9.0 0.97 1.12
PBR 160902P00009500 P 09/02/16 9.5 1.30 1.54
PBR 160902P00010000 P 09/02/16 10.0 1.66 1.95
PBR 160902P00010500 P 09/02/16 10.5 2.09 2.44
PBR 160902P00011000 P 09/02/16 11.0 2.58 2.90
PBR 160902P00011500 P 09/02/16 11.5 3.00 3.40
PBR 160902P00012000 P 09/02/16 12.0 3.50 3.90
PBR 160902P00012500 P 09/02/16 12.5 4.00 4.35
PBR 160902P00013000 P 09/02/16 13.0 4.50 4.85
PBR 160902P00013500 P 09/02/16 13.5 5.00 5.35
PBR 160902P00014000 P 09/02/16 14.0 5.50 5.85
PBR 160902P00014500 P 09/02/16 14.5 6.00 6.35
PBR 160902P00015000 P 09/02/16 15.0 6.45 6.95
PBR 160902P00015500 P 09/02/16 15.5 6.80 7.45
PBR 160902P00016000 P 09/02/16 16.0 7.45 8.05
PBR 160916C00001000 C 09/16/16 1.0 7.15 7.50
PBR 160916C00002000 C 09/16/16 2.0 6.05 6.50
PBR 160916C00003000 C 09/16/16 3.0 5.20 5.50
PBR 160916C00004000 C 09/16/16 4.0 4.20 4.55
PBR 160916C00005000 C 09/16/16 5.0 3.20 3.55
PBR 160916C00006000 C 09/16/16 6.0 2.31 2.60
PBR 160916C00007000 C 09/16/16 7.0 1.67 1.73
PBR 160916C00008000 C 09/16/16 8.0 0.98 1.03
PBR 160916C00009000 C 09/16/16 9.0 0.50 0.54
PBR 160916C00010000 C 09/16/16 10.0 0.23 0.26
PBR 160916C00011000 C 09/16/16 11.0 0.10 0.12
PBR 160916C00012000 C 09/16/16 12.0 0.04 0.12
PBR 160916C00013000 C 09/16/16 13.0 0.01 0.08
PBR 160916C00014000 C 09/16/16 14.0 0.00 0.13
PBR 160916C00015000 C 09/16/16 15.0 0.00 0.12
PBR 160916C00016000 C 09/16/16 16.0 0.00 0.12
PBR 160916P00001000 P 09/16/16 1.0 0.00 0.12
PBR 160916P00002000 P 09/16/16 2.0 0.00 0.12
PBR 160916P00003000 P 09/16/16 3.0 0.00 0.04
PBR 160916P00004000 P 09/16/16 4.0 0.00 0.11
PBR 160916P00005000 P 09/16/16 5.0 0.05 0.11
PBR 160916P00006000 P 09/16/16 6.0 0.10 0.12
PBR 160916P00007000 P 09/16/16 7.0 0.25 0.27
PBR 160916P00008000 P 09/16/16 8.0 0.56 0.57
PBR 160916P00009000 P 09/16/16 9.0 1.07 1.09
PBR 160916P00010000 P 09/16/16 10.0 1.78 2.01
PBR 160916P00011000 P 09/16/16 11.0 2.61 2.89
PBR 160916P00012000 P 09/16/16 12.0 3.55 3.90
PBR 160916P00013000 P 09/16/16 13.0 4.55 4.85
PBR 160916P00014000 P 09/16/16 14.0 5.50 5.85
PBR 160916P00015000 P 09/16/16 15.0 6.50 6.85
PBR 160916P00016000 P 09/16/16 16.0 7.50 7.85
PBR 161021C00000500 C 10/21/16 0.5 7.65 8.15
PBR 161021C00001000 C 10/21/16 1.0 7.20 7.50
PBR 161021C00001500 C 10/21/16 1.5 6.70 7.00
PBR 161021C00002000 C 10/21/16 2.0 6.20 6.50
PBR 161021C00002500 C 10/21/16 2.5 5.70 6.00
PBR 161021C00003000 C 10/21/16 3.0 5.20 5.50
PBR 161021C00003500 C 10/21/16 3.5 4.70 5.00
PBR 161021C00004000 C 10/21/16 4.0 4.20 4.50
PBR 161021C00004500 C 10/21/16 4.5 3.70 4.05
PBR 161021C00005000 C 10/21/16 5.0 3.30 3.55
PBR 161021C00005500 C 10/21/16 5.5 2.80 3.10
PBR 161021C00006000 C 10/21/16 6.0 2.59 2.65
PBR 161021C00007000 C 10/21/16 7.0 1.80 1.86
PBR 161021C00008000 C 10/21/16 8.0 1.13 1.20
PBR 161021C00009000 C 10/21/16 9.0 0.69 0.73
PBR 161021C00010000 C 10/21/16 10.0 0.39 0.42
PBR 161021C00011000 C 10/21/16 11.0 0.20 0.23
PBR 161021C00012000 C 10/21/16 12.0 0.10 0.12
PBR 161021C00013000 C 10/21/16 13.0 0.05 0.14
PBR 161021C00014000 C 10/21/16 14.0 0.02 0.06
PBR 161021C00015000 C 10/21/16 15.0 0.00 0.15
PBR 161021C00016000 C 10/21/16 16.0 0.00 0.15
PBR 161021P00000500 P 10/21/16 0.5 0.00 0.02
PBR 161021P00001000 P 10/21/16 1.0 0.00 0.14
PBR 161021P00001500 P 10/21/16 1.5 0.00 0.14
PBR 161021P00002000 P 10/21/16 2.0 0.00 0.14
PBR 161021P00002500 P 10/21/16 2.5 0.00 0.15
PBR 161021P00003000 P 10/21/16 3.0 0.00 0.15
PBR 161021P00003500 P 10/21/16 3.5 0.02 0.04
PBR 161021P00004000 P 10/21/16 4.0 0.04 0.11
PBR 161021P00004500 P 10/21/16 4.5 0.06 0.13
PBR 161021P00005000 P 10/21/16 5.0 0.09 0.19
PBR 161021P00005500 P 10/21/16 5.5 0.13 0.15
PBR 161021P00006000 P 10/21/16 6.0 0.19 0.21
PBR 161021P00007000 P 10/21/16 7.0 0.40 0.42
PBR 161021P00008000 P 10/21/16 8.0 0.75 0.78
PBR 161021P00009000 P 10/21/16 9.0 1.28 1.38
PBR 161021P00010000 P 10/21/16 10.0 1.95 2.16
PBR 161021P00011000 P 10/21/16 11.0 2.76 2.88
PBR 161021P00012000 P 10/21/16 12.0 3.65 3.95
PBR 161021P00013000 P 10/21/16 13.0 4.55 4.90
PBR 161021P00014000 P 10/21/16 14.0 5.55 5.85
PBR 161021P00015000 P 10/21/16 15.0 6.55 6.85
PBR 161021P00016000 P 10/21/16 16.0 7.50 7.90
PBR 170120C00001000 C 01/20/17 1.0 7.15 7.50
PBR 170120C00001500 C 01/20/17 1.5 6.65 7.00
PBR 170120C00002000 C 01/20/17 2.0 6.20 6.50
PBR 170120C00002500 C 01/20/17 2.5 5.70 6.05
PBR 170120C00003000 C 01/20/17 3.0 5.20 5.55
PBR 170120C00003500 C 01/20/17 3.5 4.70 5.05
PBR 170120C00004000 C 01/20/17 4.0 4.25 4.55
PBR 170120C00004500 C 01/20/17 4.5 3.80 4.15
PBR 170120C00005000 C 01/20/17 5.0 3.50 3.65
PBR 170120C00005500 C 01/20/17 5.5 3.15 3.25
PBR 170120C00006000 C 01/20/17 6.0 2.77 2.83
PBR 170120C00007000 C 01/20/17 7.0 2.06 2.11
PBR 170120C00008000 C 01/20/17 8.0 1.47 1.52
PBR 170120C00009000 C 01/20/17 9.0 1.01 1.06
PBR 170120C00010000 C 01/20/17 10.0 0.68 0.73
PBR 170120C00011000 C 01/20/17 11.0 0.45 0.49
PBR 170120C00012000 C 01/20/17 12.0 0.29 0.33
PBR 170120C00013000 C 01/20/17 13.0 0.19 0.22
PBR 170120C00014000 C 01/20/17 14.0 0.13 0.15
PBR 170120C00015000 C 01/20/17 15.0 0.09 0.11
PBR 170120C00016000 C 01/20/17 16.0 0.06 0.16
PBR 170120C00017000 C 01/20/17 17.0 0.01 0.08
PBR 170120C00020000 C 01/20/17 20.0 0.01 0.05
PBR 170120C00022000 C 01/20/17 22.0 0.00 0.25
PBR 170120C00025000 C 01/20/17 25.0 0.00 0.05
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.25
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.05
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.25
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.06
PBR 170120P00001500 P 01/20/17 1.5 0.00 0.08
PBR 170120P00002000 P 01/20/17 2.0 0.00 0.10
PBR 170120P00002500 P 01/20/17 2.5 0.01 0.25
PBR 170120P00003000 P 01/20/17 3.0 0.05 0.07
PBR 170120P00003500 P 01/20/17 3.5 0.08 0.09
PBR 170120P00004000 P 01/20/17 4.0 0.11 0.12
PBR 170120P00004500 P 01/20/17 4.5 0.15 0.17
PBR 170120P00005000 P 01/20/17 5.0 0.21 0.23
PBR 170120P00005500 P 01/20/17 5.5 0.29 0.31
PBR 170120P00006000 P 01/20/17 6.0 0.39 0.41
PBR 170120P00007000 P 01/20/17 7.0 0.68 0.73
PBR 170120P00008000 P 01/20/17 8.0 1.10 1.13
PBR 170120P00009000 P 01/20/17 9.0 1.64 1.73
PBR 170120P00010000 P 01/20/17 10.0 2.30 2.35
PBR 170120P00011000 P 01/20/17 11.0 3.05 3.25
PBR 170120P00012000 P 01/20/17 12.0 3.80 4.15
PBR 170120P00013000 P 01/20/17 13.0 4.70 5.05
PBR 170120P00014000 P 01/20/17 14.0 5.60 6.00
PBR 170120P00015000 P 01/20/17 15.0 6.60 6.95
PBR 170120P00016000 P 01/20/17 16.0 7.55 7.90
PBR 170120P00017000 P 01/20/17 17.0 8.55 8.90
PBR 170120P00020000 P 01/20/17 20.0 11.50 11.90
PBR 170120P00022000 P 01/20/17 22.0 13.50 13.85
PBR 170120P00025000 P 01/20/17 25.0 16.50 16.85
PBR 170120P00027000 P 01/20/17 27.0 18.50 18.85
PBR 170120P00030000 P 01/20/17 30.0 21.50 21.85
PBR 170120P00035000 P 01/20/17 35.0 26.50 26.90
PBR 180119C00000500 C 01/19/18 0.5 7.30 8.15
PBR 180119C00001000 C 01/19/18 1.0 7.10 7.65
PBR 180119C00001500 C 01/19/18 1.5 6.65 7.15
PBR 180119C00002000 C 01/19/18 2.0 6.15 6.65
PBR 180119C00002500 C 01/19/18 2.5 5.70 6.20
PBR 180119C00003000 C 01/19/18 3.0 5.25 5.80
PBR 180119C00003500 C 01/19/18 3.5 4.85 5.35
PBR 180119C00004000 C 01/19/18 4.0 4.75 4.85
PBR 180119C00004500 C 01/19/18 4.5 4.30 4.45
PBR 180119C00005000 C 01/19/18 5.0 3.90 4.10
PBR 180119C00005500 C 01/19/18 5.5 3.55 3.75
PBR 180119C00007000 C 01/19/18 7.0 2.69 2.83
PBR 180119C00010000 C 01/19/18 10.0 1.48 1.55
PBR 180119C00012000 C 01/19/18 12.0 0.94 1.08
PBR 180119C00015000 C 01/19/18 15.0 0.50 0.57
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.05
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.14
PBR 180119P00001500 P 01/19/18 1.5 0.00 0.30
PBR 180119P00002000 P 01/19/18 2.0 0.02 0.50
PBR 180119P00002500 P 01/19/18 2.5 0.17 0.24
PBR 180119P00003000 P 01/19/18 3.0 0.23 0.29
PBR 180119P00003500 P 01/19/18 3.5 0.33 0.61
PBR 180119P00004000 P 01/19/18 4.0 0.43 0.74
PBR 180119P00004500 P 01/19/18 4.5 0.56 0.60
PBR 180119P00005000 P 01/19/18 5.0 0.70 0.75
PBR 180119P00005500 P 01/19/18 5.5 0.86 0.93
PBR 180119P00007000 P 01/19/18 7.0 1.46 1.54
PBR 180119P00010000 P 01/19/18 10.0 3.15 3.30
PBR 180119P00012000 P 01/19/18 12.0 4.35 4.95
PBR 180119P00015000 P 01/19/18 15.0 6.85 7.45

OPRA data is delayed 15 minutes.