Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150501C00000500 C 05/01/15 0.5 9.30 9.75
PBR 150501C00001000 C 05/01/15 1.0 8.20 9.40
PBR 150501C00001500 C 05/01/15 1.5 7.70 8.90
PBR 150501C00002000 C 05/01/15 2.0 7.20 8.70
PBR 150501C00002500 C 05/01/15 2.5 6.90 7.70
PBR 150501C00003000 C 05/01/15 3.0 6.45 7.20
PBR 150501C00003500 C 05/01/15 3.5 5.95 6.70
PBR 150501C00004000 C 05/01/15 4.0 5.35 6.20
PBR 150501C00004500 C 05/01/15 4.5 5.00 5.70
PBR 150501C00005000 C 05/01/15 5.0 4.50 5.20
PBR 150501C00005500 C 05/01/15 5.5 4.00 4.65
PBR 150501C00006000 C 05/01/15 6.0 3.50 4.15
PBR 150501C00006500 C 05/01/15 6.5 3.40 3.60
PBR 150501C00007000 C 05/01/15 7.0 2.51 3.10
PBR 150501C00007500 C 05/01/15 7.5 2.43 2.58
PBR 150501C00008000 C 05/01/15 8.0 1.89 2.09
PBR 150501C00008500 C 05/01/15 8.5 1.43 1.54
PBR 150501C00009000 C 05/01/15 9.0 0.96 1.08
PBR 150501C00009500 C 05/01/15 9.5 0.60 0.66
PBR 150501C00010000 C 05/01/15 10.0 0.30 0.32
PBR 150501C00010500 C 05/01/15 10.5 0.14 0.16
PBR 150501C00011000 C 05/01/15 11.0 0.04 0.07
PBR 150501C00011500 C 05/01/15 11.5 0.00 0.05
PBR 150501C00012000 C 05/01/15 12.0 0.00 0.04
PBR 150501C00012500 C 05/01/15 12.5 0.00 0.04
PBR 150501C00013000 C 05/01/15 13.0 0.00 0.02
PBR 150501C00013500 C 05/01/15 13.5 0.00 0.02
PBR 150501C00014000 C 05/01/15 14.0 0.00 0.04
PBR 150501C00014500 C 05/01/15 14.5 0.00 0.13
PBR 150501C00015000 C 05/01/15 15.0 0.00 0.12
PBR 150501C00015500 C 05/01/15 15.5 0.00 0.10
PBR 150501C00016000 C 05/01/15 16.0 0.00 0.07
PBR 150501C00016500 C 05/01/15 16.5 0.00 0.02
PBR 150501P00000500 P 05/01/15 0.5 0.00 0.03
PBR 150501P00001000 P 05/01/15 1.0 0.00 0.03
PBR 150501P00001500 P 05/01/15 1.5 0.00 0.03
PBR 150501P00002000 P 05/01/15 2.0 0.00 0.03
PBR 150501P00002500 P 05/01/15 2.5 0.00 0.03
PBR 150501P00003000 P 05/01/15 3.0 0.00 0.03
PBR 150501P00003500 P 05/01/15 3.5 0.00 0.03
PBR 150501P00004000 P 05/01/15 4.0 0.00 0.03
PBR 150501P00004500 P 05/01/15 4.5 0.00 0.03
PBR 150501P00005000 P 05/01/15 5.0 0.00 0.03
PBR 150501P00005500 P 05/01/15 5.5 0.00 0.01
PBR 150501P00006000 P 05/01/15 6.0 0.00 0.02
PBR 150501P00006500 P 05/01/15 6.5 0.00 0.02
PBR 150501P00007000 P 05/01/15 7.0 0.00 0.02
PBR 150501P00007500 P 05/01/15 7.5 0.00 0.02
PBR 150501P00008000 P 05/01/15 8.0 0.00 0.03
PBR 150501P00008500 P 05/01/15 8.5 0.02 0.05
PBR 150501P00009000 P 05/01/15 9.0 0.06 0.09
PBR 150501P00009500 P 05/01/15 9.5 0.15 0.18
PBR 150501P00010000 P 05/01/15 10.0 0.33 0.38
PBR 150501P00010500 P 05/01/15 10.5 0.65 0.70
PBR 150501P00011000 P 05/01/15 11.0 0.99 1.15
PBR 150501P00011500 P 05/01/15 11.5 1.36 1.67
PBR 150501P00012000 P 05/01/15 12.0 1.85 2.19
PBR 150501P00012500 P 05/01/15 12.5 2.33 3.00
PBR 150501P00013000 P 05/01/15 13.0 2.83 3.50
PBR 150501P00013500 P 05/01/15 13.5 3.35 4.00
PBR 150501P00014000 P 05/01/15 14.0 3.85 4.50
PBR 150501P00014500 P 05/01/15 14.5 4.30 5.00
PBR 150501P00015000 P 05/01/15 15.0 4.80 5.60
PBR 150501P00015500 P 05/01/15 15.5 5.25 6.25
PBR 150501P00016000 P 05/01/15 16.0 5.75 6.75
PBR 150501P00016500 P 05/01/15 16.5 6.25 7.25
PBR 150508C00000500 C 05/08/15 0.5 8.80 9.80
PBR 150508C00001000 C 05/08/15 1.0 8.05 9.95
PBR 150508C00001500 C 05/08/15 1.5 7.55 9.40
PBR 150508C00002000 C 05/08/15 2.0 7.10 8.80
PBR 150508C00002500 C 05/08/15 2.5 6.95 7.70
PBR 150508C00003000 C 05/08/15 3.0 6.45 7.25
PBR 150508C00003500 C 05/08/15 3.5 5.95 6.70
PBR 150508C00004000 C 05/08/15 4.0 5.45 6.20
PBR 150508C00004500 C 05/08/15 4.5 4.85 5.70
PBR 150508C00005000 C 05/08/15 5.0 4.45 5.15
PBR 150508C00005500 C 05/08/15 5.5 4.00 4.65
PBR 150508C00006000 C 05/08/15 6.0 3.55 4.15
PBR 150508C00006500 C 05/08/15 6.5 3.00 3.70
PBR 150508C00007000 C 05/08/15 7.0 2.51 3.15
PBR 150508C00007500 C 05/08/15 7.5 2.20 2.67
PBR 150508C00008000 C 05/08/15 8.0 1.68 2.11
PBR 150508C00008500 C 05/08/15 8.5 1.44 1.67
PBR 150508C00009000 C 05/08/15 9.0 1.04 1.20
PBR 150508C00009500 C 05/08/15 9.5 0.68 0.78
PBR 150508C00010000 C 05/08/15 10.0 0.42 0.50
PBR 150508C00010500 C 05/08/15 10.5 0.22 0.30
PBR 150508C00011000 C 05/08/15 11.0 0.11 0.17
PBR 150508C00011500 C 05/08/15 11.5 0.01 0.14
PBR 150508C00012000 C 05/08/15 12.0 0.00 0.12
PBR 150508C00012500 C 05/08/15 12.5 0.00 0.10
PBR 150508C00013000 C 05/08/15 13.0 0.00 0.09
PBR 150508C00013500 C 05/08/15 13.5 0.00 0.30
PBR 150508C00014000 C 05/08/15 14.0 0.00 0.19
PBR 150508C00014500 C 05/08/15 14.5 0.00 0.31
PBR 150508C00015000 C 05/08/15 15.0 0.00 0.16
PBR 150508C00015500 C 05/08/15 15.5 0.00 0.15
PBR 150508C00016000 C 05/08/15 16.0 0.00 0.13
PBR 150508C00016500 C 05/08/15 16.5 0.00 0.13
PBR 150508P00000500 P 05/08/15 0.5 0.00 0.03
PBR 150508P00001000 P 05/08/15 1.0 0.00 0.03
PBR 150508P00001500 P 05/08/15 1.5 0.00 0.03
PBR 150508P00002000 P 05/08/15 2.0 0.00 0.03
PBR 150508P00002500 P 05/08/15 2.5 0.00 0.03
PBR 150508P00003000 P 05/08/15 3.0 0.00 0.03
PBR 150508P00003500 P 05/08/15 3.5 0.00 0.03
PBR 150508P00004000 P 05/08/15 4.0 0.00 0.05
PBR 150508P00004500 P 05/08/15 4.5 0.00 0.16
PBR 150508P00005000 P 05/08/15 5.0 0.00 0.13
PBR 150508P00005500 P 05/08/15 5.5 0.00 0.30
PBR 150508P00006000 P 05/08/15 6.0 0.00 0.06
PBR 150508P00006500 P 05/08/15 6.5 0.02 0.13
PBR 150508P00007000 P 05/08/15 7.0 0.00 0.14
PBR 150508P00007500 P 05/08/15 7.5 0.01 0.13
PBR 150508P00008000 P 05/08/15 8.0 0.01 0.13
PBR 150508P00008500 P 05/08/15 8.5 0.04 0.11
PBR 150508P00009000 P 05/08/15 9.0 0.14 0.17
PBR 150508P00009500 P 05/08/15 9.5 0.26 0.30
PBR 150508P00010000 P 05/08/15 10.0 0.47 0.52
PBR 150508P00010500 P 05/08/15 10.5 0.75 0.87
PBR 150508P00011000 P 05/08/15 11.0 1.08 1.27
PBR 150508P00011500 P 05/08/15 11.5 1.46 1.72
PBR 150508P00012000 P 05/08/15 12.0 1.90 2.38
PBR 150508P00012500 P 05/08/15 12.5 2.36 3.00
PBR 150508P00013000 P 05/08/15 13.0 2.86 3.55
PBR 150508P00013500 P 05/08/15 13.5 3.35 4.00
PBR 150508P00014000 P 05/08/15 14.0 3.85 4.50
PBR 150508P00014500 P 05/08/15 14.5 4.35 5.00
PBR 150508P00015000 P 05/08/15 15.0 4.85 5.60
PBR 150508P00015500 P 05/08/15 15.5 5.25 6.25
PBR 150508P00016000 P 05/08/15 16.0 5.75 6.75
PBR 150508P00016500 P 05/08/15 16.5 6.35 7.05
PBR 150515C00000500 C 05/15/15 0.5 8.80 9.75
PBR 150515C00001000 C 05/15/15 1.0 8.20 9.80
PBR 150515C00001500 C 05/15/15 1.5 7.85 8.70
PBR 150515C00002000 C 05/15/15 2.0 7.30 8.25
PBR 150515C00002500 C 05/15/15 2.5 6.95 7.65
PBR 150515C00003000 C 05/15/15 3.0 6.45 7.15
PBR 150515C00003500 C 05/15/15 3.5 5.95 6.65
PBR 150515C00004000 C 05/15/15 4.0 5.45 6.15
PBR 150515C00004500 C 05/15/15 4.5 4.85 5.65
PBR 150515C00005000 C 05/15/15 5.0 4.90 5.15
PBR 150515C00005500 C 05/15/15 5.5 3.90 4.70
PBR 150515C00006000 C 05/15/15 6.0 3.90 4.05
PBR 150515C00006500 C 05/15/15 6.5 3.00 3.70
PBR 150515C00007000 C 05/15/15 7.0 2.94 3.05
PBR 150515C00007500 C 05/15/15 7.5 2.31 2.60
PBR 150515C00008000 C 05/15/15 8.0 2.00 2.11
PBR 150515C00008500 C 05/15/15 8.5 1.60 1.63
PBR 150515C00009000 C 05/15/15 9.0 1.19 1.21
PBR 150515C00009500 C 05/15/15 9.5 0.84 0.88
PBR 150515C00010000 C 05/15/15 10.0 0.56 0.59
PBR 150515C00010500 C 05/15/15 10.5 0.35 0.39
PBR 150515C00011000 C 05/15/15 11.0 0.23 0.25
PBR 150515C00011500 C 05/15/15 11.5 0.13 0.16
PBR 150515C00012000 C 05/15/15 12.0 0.08 0.10
PBR 150515C00012500 C 05/15/15 12.5 0.05 0.07
PBR 150515C00013000 C 05/15/15 13.0 0.02 0.05
PBR 150515C00013500 C 05/15/15 13.5 0.00 0.04
PBR 150515C00014000 C 05/15/15 14.0 0.00 0.03
PBR 150515C00014500 C 05/15/15 14.5 0.00 0.02
PBR 150515C00015000 C 05/15/15 15.0 0.00 0.02
PBR 150515C00015500 C 05/15/15 15.5 0.00 0.02
PBR 150515C00016000 C 05/15/15 16.0 0.00 0.02
PBR 150515C00017000 C 05/15/15 17.0 0.00 0.06
PBR 150515P00000500 P 05/15/15 0.5 0.00 0.03
PBR 150515P00001000 P 05/15/15 1.0 0.00 0.03
PBR 150515P00001500 P 05/15/15 1.5 0.00 0.03
PBR 150515P00002000 P 05/15/15 2.0 0.00 0.03
PBR 150515P00002500 P 05/15/15 2.5 0.00 0.03
PBR 150515P00003000 P 05/15/15 3.0 0.00 0.03
PBR 150515P00003500 P 05/15/15 3.5 0.00 0.01
PBR 150515P00004000 P 05/15/15 4.0 0.00 0.02
PBR 150515P00004500 P 05/15/15 4.5 0.00 0.02
PBR 150515P00005000 P 05/15/15 5.0 0.01 0.03
PBR 150515P00005500 P 05/15/15 5.5 0.00 0.03
PBR 150515P00006000 P 05/15/15 6.0 0.00 0.04
PBR 150515P00006500 P 05/15/15 6.5 0.01 0.04
PBR 150515P00007000 P 05/15/15 7.0 0.04 0.05
PBR 150515P00007500 P 05/15/15 7.5 0.05 0.07
PBR 150515P00008000 P 05/15/15 8.0 0.08 0.10
PBR 150515P00008500 P 05/15/15 8.5 0.14 0.16
PBR 150515P00009000 P 05/15/15 9.0 0.24 0.26
PBR 150515P00009500 P 05/15/15 9.5 0.38 0.41
PBR 150515P00010000 P 05/15/15 10.0 0.60 0.63
PBR 150515P00010500 P 05/15/15 10.5 0.89 0.92
PBR 150515P00011000 P 05/15/15 11.0 1.25 1.28
PBR 150515P00011500 P 05/15/15 11.5 1.66 1.70
PBR 150515P00012000 P 05/15/15 12.0 1.99 2.21
PBR 150515P00012500 P 05/15/15 12.5 2.42 2.71
PBR 150515P00013000 P 05/15/15 13.0 2.91 3.50
PBR 150515P00013500 P 05/15/15 13.5 3.40 3.75
PBR 150515P00014000 P 05/15/15 14.0 3.85 4.50
PBR 150515P00014500 P 05/15/15 14.5 4.35 5.00
PBR 150515P00015000 P 05/15/15 15.0 4.85 5.55
PBR 150515P00015500 P 05/15/15 15.5 5.35 6.05
PBR 150515P00016000 P 05/15/15 16.0 5.85 6.55
PBR 150515P00017000 P 05/15/15 17.0 6.85 7.55
PBR 150522C00000500 C 05/22/15 0.5 8.80 9.80
PBR 150522C00001000 C 05/22/15 1.0 8.05 9.85
PBR 150522C00001500 C 05/22/15 1.5 7.75 9.10
PBR 150522C00002000 C 05/22/15 2.0 7.20 8.65
PBR 150522C00002500 C 05/22/15 2.5 6.75 7.75
PBR 150522C00003000 C 05/22/15 3.0 6.25 7.25
PBR 150522C00003500 C 05/22/15 3.5 5.75 6.75
PBR 150522C00004000 C 05/22/15 4.0 5.25 6.25
PBR 150522C00004500 C 05/22/15 4.5 4.85 5.70
PBR 150522C00005000 C 05/22/15 5.0 4.35 5.25
PBR 150522C00005500 C 05/22/15 5.5 3.90 4.70
PBR 150522C00006000 C 05/22/15 6.0 3.40 4.25
PBR 150522C00006500 C 05/22/15 6.5 2.91 3.75
PBR 150522C00007000 C 05/22/15 7.0 2.63 3.15
PBR 150522C00007500 C 05/22/15 7.5 2.43 2.66
PBR 150522C00008000 C 05/22/15 8.0 2.01 2.26
PBR 150522C00008500 C 05/22/15 8.5 1.58 1.78
PBR 150522C00009000 C 05/22/15 9.0 1.19 1.34
PBR 150522C00009500 C 05/22/15 9.5 0.87 1.02
PBR 150522C00010000 C 05/22/15 10.0 0.61 0.66
PBR 150522C00010500 C 05/22/15 10.5 0.26 0.56
PBR 150522C00011000 C 05/22/15 11.0 0.25 0.32
PBR 150522C00011500 C 05/22/15 11.5 0.11 0.23
PBR 150522C00012000 C 05/22/15 12.0 0.08 0.15
PBR 150522C00012500 C 05/22/15 12.5 0.01 0.25
PBR 150522C00013000 C 05/22/15 13.0 0.00 0.19
PBR 150522C00013500 C 05/22/15 13.5 0.00 0.50
PBR 150522C00014000 C 05/22/15 14.0 0.00 0.12
PBR 150522C00014500 C 05/22/15 14.5 0.00 0.50
PBR 150522C00015000 C 05/22/15 15.0 0.00 0.16
PBR 150522C00015500 C 05/22/15 15.5 0.00 0.11
PBR 150522C00016000 C 05/22/15 16.0 0.00 0.14
PBR 150522C00016500 C 05/22/15 16.5 0.00 0.10
PBR 150522P00000500 P 05/22/15 0.5 0.00 0.03
PBR 150522P00001000 P 05/22/15 1.0 0.00 0.03
PBR 150522P00001500 P 05/22/15 1.5 0.00 0.03
PBR 150522P00002000 P 05/22/15 2.0 0.00 0.03
PBR 150522P00002500 P 05/22/15 2.5 0.00 0.03
PBR 150522P00003000 P 05/22/15 3.0 0.00 0.05
PBR 150522P00003500 P 05/22/15 3.5 0.00 0.17
PBR 150522P00004000 P 05/22/15 4.0 0.00 0.24
PBR 150522P00004500 P 05/22/15 4.5 0.00 0.50
PBR 150522P00005000 P 05/22/15 5.0 0.00 0.13
PBR 150522P00005500 P 05/22/15 5.5 0.00 0.24
PBR 150522P00006000 P 05/22/15 6.0 0.00 0.12
PBR 150522P00006500 P 05/22/15 6.5 0.01 0.14
PBR 150522P00007000 P 05/22/15 7.0 0.02 0.13
PBR 150522P00007500 P 05/22/15 7.5 0.02 0.12
PBR 150522P00008000 P 05/22/15 8.0 0.09 0.16
PBR 150522P00008500 P 05/22/15 8.5 0.16 0.23
PBR 150522P00009000 P 05/22/15 9.0 0.28 0.33
PBR 150522P00009500 P 05/22/15 9.5 0.42 0.58
PBR 150522P00010000 P 05/22/15 10.0 0.63 0.73
PBR 150522P00010500 P 05/22/15 10.5 0.89 1.33
PBR 150522P00011000 P 05/22/15 11.0 1.21 1.50
PBR 150522P00011500 P 05/22/15 11.5 1.60 2.11
PBR 150522P00012000 P 05/22/15 12.0 1.95 2.38
PBR 150522P00012500 P 05/22/15 12.5 2.41 3.20
PBR 150522P00013000 P 05/22/15 13.0 2.91 3.65
PBR 150522P00013500 P 05/22/15 13.5 3.40 4.15
PBR 150522P00014000 P 05/22/15 14.0 3.85 4.65
PBR 150522P00014500 P 05/22/15 14.5 4.35 5.15
PBR 150522P00015000 P 05/22/15 15.0 4.85 5.65
PBR 150522P00015500 P 05/22/15 15.5 5.30 6.25
PBR 150522P00016000 P 05/22/15 16.0 5.80 6.75
PBR 150522P00016500 P 05/22/15 16.5 6.30 7.25
PBR 150529C00000500 C 05/29/15 0.5 8.80 9.75
PBR 150529C00001000 C 05/29/15 1.0 8.20 9.60
PBR 150529C00001500 C 05/29/15 1.5 7.75 9.20
PBR 150529C00002000 C 05/29/15 2.0 7.25 8.65
PBR 150529C00002500 C 05/29/15 2.5 6.75 7.75
PBR 150529C00003000 C 05/29/15 3.0 6.25 7.25
PBR 150529C00003500 C 05/29/15 3.5 5.75 6.75
PBR 150529C00004000 C 05/29/15 4.0 5.25 6.25
PBR 150529C00004500 C 05/29/15 4.5 4.95 5.70
PBR 150529C00005000 C 05/29/15 5.0 4.40 5.25
PBR 150529C00005500 C 05/29/15 5.5 3.90 4.75
PBR 150529C00006000 C 05/29/15 6.0 3.40 4.20
PBR 150529C00006500 C 05/29/15 6.5 2.95 3.75
PBR 150529C00007000 C 05/29/15 7.0 2.92 3.25
PBR 150529C00007500 C 05/29/15 7.5 2.46 2.66
PBR 150529C00008000 C 05/29/15 8.0 1.98 2.24
PBR 150529C00008500 C 05/29/15 8.5 1.61 1.85
PBR 150529C00009000 C 05/29/15 9.0 1.23 1.45
PBR 150529C00009500 C 05/29/15 9.5 0.87 1.02
PBR 150529C00010000 C 05/29/15 10.0 0.64 0.75
PBR 150529C00010500 C 05/29/15 10.5 0.37 0.55
PBR 150529C00011000 C 05/29/15 11.0 0.24 0.35
PBR 150529C00011500 C 05/29/15 11.5 0.09 0.26
PBR 150529C00012000 C 05/29/15 12.0 0.12 0.19
PBR 150529C00012500 C 05/29/15 12.5 0.02 0.34
PBR 150529C00013000 C 05/29/15 13.0 0.00 0.19
PBR 150529C00013500 C 05/29/15 13.5 0.00 0.50
PBR 150529C00014000 C 05/29/15 14.0 0.00 0.12
PBR 150529C00014500 C 05/29/15 14.5 0.00 0.50
PBR 150529C00015000 C 05/29/15 15.0 0.00 0.16
PBR 150529C00015500 C 05/29/15 15.5 0.00 0.09
PBR 150529C00016000 C 05/29/15 16.0 0.00 0.11
PBR 150529C00016500 C 05/29/15 16.5 0.00 0.10
PBR 150529P00000500 P 05/29/15 0.5 0.00 0.03
PBR 150529P00001000 P 05/29/15 1.0 0.00 0.03
PBR 150529P00001500 P 05/29/15 1.5 0.00 0.03
PBR 150529P00002000 P 05/29/15 2.0 0.00 0.03
PBR 150529P00002500 P 05/29/15 2.5 0.00 0.04
PBR 150529P00003000 P 05/29/15 3.0 0.00 0.10
PBR 150529P00003500 P 05/29/15 3.5 0.00 0.26
PBR 150529P00004000 P 05/29/15 4.0 0.00 0.26
PBR 150529P00004500 P 05/29/15 4.5 0.00 0.50
PBR 150529P00005000 P 05/29/15 5.0 0.00 0.13
PBR 150529P00005500 P 05/29/15 5.5 0.00 0.24
PBR 150529P00006000 P 05/29/15 6.0 0.00 0.12
PBR 150529P00006500 P 05/29/15 6.5 0.01 0.14
PBR 150529P00007000 P 05/29/15 7.0 0.05 0.15
PBR 150529P00007500 P 05/29/15 7.5 0.08 0.18
PBR 150529P00008000 P 05/29/15 8.0 0.11 0.27
PBR 150529P00008500 P 05/29/15 8.5 0.19 0.50
PBR 150529P00009000 P 05/29/15 9.0 0.31 0.40
PBR 150529P00009500 P 05/29/15 9.5 0.46 0.57
PBR 150529P00010000 P 05/29/15 10.0 0.68 0.75
PBR 150529P00010500 P 05/29/15 10.5 0.94 1.36
PBR 150529P00011000 P 05/29/15 11.0 1.35 1.48
PBR 150529P00011500 P 05/29/15 11.5 1.65 2.12
PBR 150529P00012000 P 05/29/15 12.0 2.03 2.38
PBR 150529P00012500 P 05/29/15 12.5 2.45 3.20
PBR 150529P00013000 P 05/29/15 13.0 2.90 3.70
PBR 150529P00013500 P 05/29/15 13.5 3.35 4.15
PBR 150529P00014000 P 05/29/15 14.0 3.85 4.70
PBR 150529P00014500 P 05/29/15 14.5 4.35 5.15
PBR 150529P00015000 P 05/29/15 15.0 4.85 5.65
PBR 150529P00015500 P 05/29/15 15.5 5.30 6.25
PBR 150529P00016000 P 05/29/15 16.0 5.80 6.75
PBR 150529P00016500 P 05/29/15 16.5 6.30 7.25
PBR 150605C00001000 C 06/05/15 1.0 8.30 9.25
PBR 150605C00001500 C 06/05/15 1.5 7.70 9.10
PBR 150605C00002000 C 06/05/15 2.0 7.25 8.45
PBR 150605C00002500 C 06/05/15 2.5 6.80 7.75
PBR 150605C00003000 C 06/05/15 3.0 6.30 7.25
PBR 150605C00003500 C 06/05/15 3.5 5.75 6.75
PBR 150605C00004000 C 06/05/15 4.0 5.30 6.25
PBR 150605C00004500 C 06/05/15 4.5 4.95 5.75
PBR 150605C00005000 C 06/05/15 5.0 4.45 5.25
PBR 150605C00005500 C 06/05/15 5.5 3.90 4.75
PBR 150605C00006000 C 06/05/15 6.0 3.90 4.15
PBR 150605C00006500 C 06/05/15 6.5 3.00 3.80
PBR 150605C00007000 C 06/05/15 7.0 2.71 3.20
PBR 150605C00007500 C 06/05/15 7.5 2.46 2.73
PBR 150605C00008000 C 06/05/15 8.0 1.97 2.29
PBR 150605C00008500 C 06/05/15 8.5 1.70 1.82
PBR 150605C00009000 C 06/05/15 9.0 1.26 1.50
PBR 150605C00009500 C 06/05/15 9.5 0.97 1.17
PBR 150605C00010000 C 06/05/15 10.0 0.71 0.81
PBR 150605C00010500 C 06/05/15 10.5 0.42 0.55
PBR 150605C00011000 C 06/05/15 11.0 0.30 0.45
PBR 150605C00011500 C 06/05/15 11.5 0.14 0.40
PBR 150605C00012000 C 06/05/15 12.0 0.09 0.26
PBR 150605C00012500 C 06/05/15 12.5 0.02 0.50
PBR 150605C00013000 C 06/05/15 13.0 0.01 0.15
PBR 150605C00013500 C 06/05/15 13.5 0.00 0.50
PBR 150605C00014000 C 06/05/15 14.0 0.00 0.12
PBR 150605C00014500 C 06/05/15 14.5 0.00 0.50
PBR 150605C00015000 C 06/05/15 15.0 0.00 0.14
PBR 150605C00015500 C 06/05/15 15.5 0.00 0.50
PBR 150605C00016000 C 06/05/15 16.0 0.00 0.50
PBR 150605C00016500 C 06/05/15 16.5 0.00 0.50
PBR 150605P00001000 P 06/05/15 1.0 0.00 0.03
PBR 150605P00001500 P 06/05/15 1.5 0.00 0.03
PBR 150605P00002000 P 06/05/15 2.0 0.00 0.03
PBR 150605P00002500 P 06/05/15 2.5 0.00 0.05
PBR 150605P00003000 P 06/05/15 3.0 0.00 0.10
PBR 150605P00003500 P 06/05/15 3.5 0.00 0.35
PBR 150605P00004000 P 06/05/15 4.0 0.00 0.24
PBR 150605P00004500 P 06/05/15 4.5 0.00 0.50
PBR 150605P00005000 P 06/05/15 5.0 0.00 0.13
PBR 150605P00005500 P 06/05/15 5.5 0.00 0.50
PBR 150605P00006000 P 06/05/15 6.0 0.00 0.13
PBR 150605P00006500 P 06/05/15 6.5 0.01 0.36
PBR 150605P00007000 P 06/05/15 7.0 0.07 0.19
PBR 150605P00007500 P 06/05/15 7.5 0.07 0.35
PBR 150605P00008000 P 06/05/15 8.0 0.14 0.26
PBR 150605P00008500 P 06/05/15 8.5 0.24 0.50
PBR 150605P00009000 P 06/05/15 9.0 0.35 0.50
PBR 150605P00009500 P 06/05/15 9.5 0.51 0.68
PBR 150605P00010000 P 06/05/15 10.0 0.75 0.86
PBR 150605P00010500 P 06/05/15 10.5 0.99 1.39
PBR 150605P00011000 P 06/05/15 11.0 1.32 1.52
PBR 150605P00011500 P 06/05/15 11.5 1.69 2.18
PBR 150605P00012000 P 06/05/15 12.0 2.08 2.38
PBR 150605P00012500 P 06/05/15 12.5 2.46 3.20
PBR 150605P00013000 P 06/05/15 13.0 2.94 3.70
PBR 150605P00013500 P 06/05/15 13.5 3.35 4.15
PBR 150605P00014000 P 06/05/15 14.0 3.85 4.65
PBR 150605P00014500 P 06/05/15 14.5 4.35 5.15
PBR 150605P00015000 P 06/05/15 15.0 4.85 5.65
PBR 150605P00015500 P 06/05/15 15.5 5.30 6.25
PBR 150605P00016000 P 06/05/15 16.0 5.80 6.75
PBR 150605P00016500 P 06/05/15 16.5 6.30 7.25
PBR 150619C00001000 C 06/19/15 1.0 8.30 9.25
PBR 150619C00002000 C 06/19/15 2.0 7.30 8.25
PBR 150619C00002500 C 06/19/15 2.5 6.85 7.70
PBR 150619C00003000 C 06/19/15 3.0 6.35 7.15
PBR 150619C00004000 C 06/19/15 4.0 5.45 6.15
PBR 150619C00005000 C 06/19/15 5.0 4.55 5.20
PBR 150619C00006000 C 06/19/15 6.0 3.95 4.10
PBR 150619C00007000 C 06/19/15 7.0 3.05 3.15
PBR 150619C00008000 C 06/19/15 8.0 2.20 2.24
PBR 150619C00009000 C 06/19/15 9.0 1.41 1.47
PBR 150619C00010000 C 06/19/15 10.0 0.86 0.87
PBR 150619C00011000 C 06/19/15 11.0 0.47 0.50
PBR 150619C00012000 C 06/19/15 12.0 0.24 0.27
PBR 150619C00013000 C 06/19/15 13.0 0.11 0.15
PBR 150619C00014000 C 06/19/15 14.0 0.05 0.08
PBR 150619P00001000 P 06/19/15 1.0 0.00 0.03
PBR 150619P00002000 P 06/19/15 2.0 0.00 0.03
PBR 150619P00002500 P 06/19/15 2.5 0.00 0.19
PBR 150619P00003000 P 06/19/15 3.0 0.00 0.19
PBR 150619P00004000 P 06/19/15 4.0 0.00 0.03
PBR 150619P00005000 P 06/19/15 5.0 0.02 0.09
PBR 150619P00006000 P 06/19/15 6.0 0.06 0.09
PBR 150619P00007000 P 06/19/15 7.0 0.10 0.15
PBR 150619P00008000 P 06/19/15 8.0 0.23 0.26
PBR 150619P00009000 P 06/19/15 9.0 0.47 0.50
PBR 150619P00010000 P 06/19/15 10.0 0.90 0.92
PBR 150619P00011000 P 06/19/15 11.0 1.51 1.54
PBR 150619P00012000 P 06/19/15 12.0 2.24 2.36
PBR 150619P00013000 P 06/19/15 13.0 3.00 3.40
PBR 150619P00014000 P 06/19/15 14.0 3.95 4.40
PBR 150717C00001000 C 07/17/15 1.0 8.30 9.25
PBR 150717C00002000 C 07/17/15 2.0 7.30 8.20
PBR 150717C00003000 C 07/17/15 3.0 6.40 7.15
PBR 150717C00004000 C 07/17/15 4.0 5.40 6.15
PBR 150717C00004500 C 07/17/15 4.5 3.00 7.95
PBR 150717C00005000 C 07/17/15 5.0 4.90 5.05
PBR 150717C00006000 C 07/17/15 6.0 3.95 4.10
PBR 150717C00007000 C 07/17/15 7.0 3.05 3.15
PBR 150717C00008000 C 07/17/15 8.0 2.23 2.35
PBR 150717C00009000 C 07/17/15 9.0 1.53 1.58
PBR 150717C00010000 C 07/17/15 10.0 1.00 1.02
PBR 150717C00011000 C 07/17/15 11.0 0.60 0.62
PBR 150717C00012000 C 07/17/15 12.0 0.34 0.37
PBR 150717C00013000 C 07/17/15 13.0 0.18 0.20
PBR 150717C00014000 C 07/17/15 14.0 0.09 0.13
PBR 150717C00015000 C 07/17/15 15.0 0.05 0.09
PBR 150717C00016000 C 07/17/15 16.0 0.00 0.07
PBR 150717C00017000 C 07/17/15 17.0 0.00 0.18
PBR 150717C00018000 C 07/17/15 18.0 0.00 0.10
PBR 150717C00019000 C 07/17/15 19.0 0.00 0.13
PBR 150717C00020000 C 07/17/15 20.0 0.00 0.12
PBR 150717C00021000 C 07/17/15 21.0 0.00 0.10
PBR 150717P00001000 P 07/17/15 1.0 0.00 0.03
PBR 150717P00002000 P 07/17/15 2.0 0.00 0.09
PBR 150717P00003000 P 07/17/15 3.0 0.00 0.07
PBR 150717P00004000 P 07/17/15 4.0 0.02 0.05
PBR 150717P00004500 P 07/17/15 4.5 0.00 3.55
PBR 150717P00005000 P 07/17/15 5.0 0.05 0.06
PBR 150717P00006000 P 07/17/15 6.0 0.07 0.09
PBR 150717P00007000 P 07/17/15 7.0 0.15 0.18
PBR 150717P00008000 P 07/17/15 8.0 0.30 0.34
PBR 150717P00009000 P 07/17/15 9.0 0.59 0.62
PBR 150717P00010000 P 07/17/15 10.0 1.04 1.06
PBR 150717P00011000 P 07/17/15 11.0 1.63 1.67
PBR 150717P00012000 P 07/17/15 12.0 2.27 2.82
PBR 150717P00013000 P 07/17/15 13.0 3.10 3.50
PBR 150717P00014000 P 07/17/15 14.0 4.00 4.65
PBR 150717P00015000 P 07/17/15 15.0 4.95 5.45
PBR 150717P00016000 P 07/17/15 16.0 5.90 6.65
PBR 150717P00017000 P 07/17/15 17.0 6.90 7.40
PBR 150717P00018000 P 07/17/15 18.0 7.90 8.60
PBR 150717P00019000 P 07/17/15 19.0 8.90 9.50
PBR 150717P00020000 P 07/17/15 20.0 9.80 10.70
PBR 150717P00021000 P 07/17/15 21.0 10.65 11.55
PBR 151016C00001000 C 10/16/15 1.0 8.30 9.30
PBR 151016C00002000 C 10/16/15 2.0 7.10 8.35
PBR 151016C00003000 C 10/16/15 3.0 6.35 7.25
PBR 151016C00003500 C 10/16/15 3.5 4.70 8.25
PBR 151016C00004000 C 10/16/15 4.0 5.35 6.25
PBR 151016C00004500 C 10/16/15 4.5 3.70 7.25
PBR 151016C00005000 C 10/16/15 5.0 4.95 5.35
PBR 151016C00005500 C 10/16/15 5.5 2.77 6.30
PBR 151016C00006000 C 10/16/15 6.0 4.05 4.30
PBR 151016C00007000 C 10/16/15 7.0 3.20 3.45
PBR 151016C00008000 C 10/16/15 8.0 2.44 2.60
PBR 151016C00009000 C 10/16/15 9.0 1.82 1.90
PBR 151016C00010000 C 10/16/15 10.0 1.30 1.37
PBR 151016C00011000 C 10/16/15 11.0 0.93 0.97
PBR 151016C00012000 C 10/16/15 12.0 0.61 0.67
PBR 151016C00013000 C 10/16/15 13.0 0.41 0.45
PBR 151016C00014000 C 10/16/15 14.0 0.28 0.32
PBR 151016C00015000 C 10/16/15 15.0 0.17 0.20
PBR 151016C00016000 C 10/16/15 16.0 0.10 0.16
PBR 151016P00001000 P 10/16/15 1.0 0.00 0.03
PBR 151016P00002000 P 10/16/15 2.0 0.01 0.20
PBR 151016P00003000 P 10/16/15 3.0 0.05 0.07
PBR 151016P00003500 P 10/16/15 3.5 0.00 1.86
PBR 151016P00004000 P 10/16/15 4.0 0.06 0.14
PBR 151016P00004500 P 10/16/15 4.5 0.00 0.30
PBR 151016P00005000 P 10/16/15 5.0 0.10 0.16
PBR 151016P00005500 P 10/16/15 5.5 0.00 1.95
PBR 151016P00006000 P 10/16/15 6.0 0.19 0.30
PBR 151016P00007000 P 10/16/15 7.0 0.33 0.38
PBR 151016P00008000 P 10/16/15 8.0 0.56 0.62
PBR 151016P00009000 P 10/16/15 9.0 0.90 0.96
PBR 151016P00010000 P 10/16/15 10.0 1.38 1.44
PBR 151016P00011000 P 10/16/15 11.0 1.97 2.05
PBR 151016P00012000 P 10/16/15 12.0 2.60 2.86
PBR 151016P00013000 P 10/16/15 13.0 3.35 3.60
PBR 151016P00014000 P 10/16/15 14.0 4.15 4.85
PBR 151016P00015000 P 10/16/15 15.0 5.05 5.55
PBR 151016P00016000 P 10/16/15 16.0 6.00 6.80
PBR 160115C00001000 C 01/15/16 1.0 8.30 9.30
PBR 160115C00002000 C 01/15/16 2.0 7.30 8.30
PBR 160115C00003000 C 01/15/16 3.0 6.85 7.15
PBR 160115C00004000 C 01/15/16 4.0 5.40 6.30
PBR 160115C00005000 C 01/15/16 5.0 5.00 5.20
PBR 160115C00005500 C 01/15/16 5.5 2.85 6.40
PBR 160115C00006000 C 01/15/16 6.0 3.95 4.50
PBR 160115C00007000 C 01/15/16 7.0 3.30 3.65
PBR 160115C00008000 C 01/15/16 8.0 2.65 2.75
PBR 160115C00009000 C 01/15/16 9.0 2.07 2.20
PBR 160115C00010000 C 01/15/16 10.0 1.60 1.63
PBR 160115C00011000 C 01/15/16 11.0 1.16 1.25
PBR 160115C00012000 C 01/15/16 12.0 0.83 0.95
PBR 160115C00013000 C 01/15/16 13.0 0.62 0.68
PBR 160115C00014000 C 01/15/16 14.0 0.43 0.53
PBR 160115C00015000 C 01/15/16 15.0 0.32 0.35
PBR 160115C00017000 C 01/15/16 17.0 0.13 0.17
PBR 160115C00020000 C 01/15/16 20.0 0.07 0.09
PBR 160115C00022000 C 01/15/16 22.0 0.03 0.06
PBR 160115C00025000 C 01/15/16 25.0 0.00 0.04
PBR 160115C00027000 C 01/15/16 27.0 0.00 0.03
PBR 160115C00030000 C 01/15/16 30.0 0.00 0.02
PBR 160115P00001000 P 01/15/16 1.0 0.00 0.05
PBR 160115P00002000 P 01/15/16 2.0 0.01 0.11
PBR 160115P00003000 P 01/15/16 3.0 0.01 0.07
PBR 160115P00004000 P 01/15/16 4.0 0.07 0.12
PBR 160115P00005000 P 01/15/16 5.0 0.17 0.20
PBR 160115P00005500 P 01/15/16 5.5 0.00 2.04
PBR 160115P00006000 P 01/15/16 6.0 0.29 0.36
PBR 160115P00007000 P 01/15/16 7.0 0.45 0.63
PBR 160115P00008000 P 01/15/16 8.0 0.77 0.85
PBR 160115P00009000 P 01/15/16 9.0 1.15 1.27
PBR 160115P00010000 P 01/15/16 10.0 1.64 1.75
PBR 160115P00011000 P 01/15/16 11.0 2.16 2.38
PBR 160115P00012000 P 01/15/16 12.0 2.87 3.05
PBR 160115P00013000 P 01/15/16 13.0 3.65 3.80
PBR 160115P00014000 P 01/15/16 14.0 4.30 4.85
PBR 160115P00015000 P 01/15/16 15.0 5.10 5.50
PBR 160115P00017000 P 01/15/16 17.0 6.95 7.35
PBR 160115P00020000 P 01/15/16 20.0 9.80 10.80
PBR 160115P00022000 P 01/15/16 22.0 11.50 13.10
PBR 160115P00025000 P 01/15/16 25.0 14.45 16.05
PBR 160115P00027000 P 01/15/16 27.0 16.45 18.05
PBR 160115P00030000 P 01/15/16 30.0 19.90 20.20
PBR 170120C00001000 C 01/20/17 1.0 8.25 9.55
PBR 170120C00002000 C 01/20/17 2.0 6.85 8.80
PBR 170120C00003000 C 01/20/17 3.0 6.80 7.10
PBR 170120C00004000 C 01/20/17 4.0 6.10 6.50
PBR 170120C00005000 C 01/20/17 5.0 5.25 5.40
PBR 170120C00008000 C 01/20/17 8.0 3.25 3.45
PBR 170120C00010000 C 01/20/17 10.0 2.31 2.40
PBR 170120C00013000 C 01/20/17 13.0 1.35 1.42
PBR 170120C00015000 C 01/20/17 15.0 0.87 1.00
PBR 170120C00017000 C 01/20/17 17.0 0.62 0.75
PBR 170120C00020000 C 01/20/17 20.0 0.35 0.43
PBR 170120C00022000 C 01/20/17 22.0 0.25 0.36
PBR 170120C00025000 C 01/20/17 25.0 0.16 0.23
PBR 170120C00027000 C 01/20/17 27.0 0.05 0.31
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.22
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.61
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.32
PBR 170120P00002000 P 01/20/17 2.0 0.05 0.31
PBR 170120P00003000 P 01/20/17 3.0 0.15 0.23
PBR 170120P00004000 P 01/20/17 4.0 0.29 0.40
PBR 170120P00005000 P 01/20/17 5.0 0.48 0.50
PBR 170120P00008000 P 01/20/17 8.0 1.37 1.65
PBR 170120P00010000 P 01/20/17 10.0 2.32 2.90
PBR 170120P00013000 P 01/20/17 13.0 4.00 5.45
PBR 170120P00015000 P 01/20/17 15.0 5.60 6.15
PBR 170120P00017000 P 01/20/17 17.0 6.90 8.90
PBR 170120P00020000 P 01/20/17 20.0 10.05 11.60
PBR 170120P00022000 P 01/20/17 22.0 10.90 14.05
PBR 170120P00025000 P 01/20/17 25.0 13.80 15.55
PBR 170120P00027000 P 01/20/17 27.0 15.75 18.75
PBR 170120P00030000 P 01/20/17 30.0 18.85 20.35
PBR 170120P00035000 P 01/20/17 35.0 24.85 25.25

OPRA data is delayed 15 minutes.