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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 160701C00000500 C 07/01/16 0.5 6.35 6.80
PBR 160701C00001000 C 07/01/16 1.0 5.85 8.10
PBR 160701C00001500 C 07/01/16 1.5 5.35 5.80
PBR 160701C00002000 C 07/01/16 2.0 4.85 5.25
PBR 160701C00002500 C 07/01/16 2.5 4.35 4.80
PBR 160701C00003000 C 07/01/16 3.0 3.85 4.30
PBR 160701C00003500 C 07/01/16 3.5 3.35 3.80
PBR 160701C00004000 C 07/01/16 4.0 2.59 3.30
PBR 160701C00004500 C 07/01/16 4.5 2.09 2.86
PBR 160701C00005000 C 07/01/16 5.0 1.04 3.30
PBR 160701C00005500 C 07/01/16 5.5 1.13 1.75
PBR 160701C00006000 C 07/01/16 6.0 1.16 1.19
PBR 160701C00006500 C 07/01/16 6.5 0.67 0.70
PBR 160701C00007000 C 07/01/16 7.0 0.24 0.26
PBR 160701C00007500 C 07/01/16 7.5 0.04 0.05
PBR 160701C00008000 C 07/01/16 8.0 0.00 0.01
PBR 160701C00008500 C 07/01/16 8.5 0.00 0.09
PBR 160701C00009000 C 07/01/16 9.0 0.00 0.08
PBR 160701C00009500 C 07/01/16 9.5 0.00 0.08
PBR 160701C00010000 C 07/01/16 10.0 0.00 0.02
PBR 160701C00010500 C 07/01/16 10.5 0.00 0.08
PBR 160701C00011000 C 07/01/16 11.0 0.00 0.08
PBR 160701C00011500 C 07/01/16 11.5 0.00 0.08
PBR 160701C00012000 C 07/01/16 12.0 0.00 0.08
PBR 160701C00012500 C 07/01/16 12.5 0.00 0.08
PBR 160701C00013000 C 07/01/16 13.0 0.00 0.08
PBR 160701C00013500 C 07/01/16 13.5 0.00 0.08
PBR 160701C00014000 C 07/01/16 14.0 0.00 0.08
PBR 160701C00014500 C 07/01/16 14.5 0.00 0.08
PBR 160701C00015000 C 07/01/16 15.0 0.00 0.08
PBR 160701P00000500 P 07/01/16 0.5 0.00 0.05
PBR 160701P00001000 P 07/01/16 1.0 0.00 0.08
PBR 160701P00001500 P 07/01/16 1.5 0.00 0.08
PBR 160701P00002000 P 07/01/16 2.0 0.00 0.08
PBR 160701P00002500 P 07/01/16 2.5 0.00 0.08
PBR 160701P00003000 P 07/01/16 3.0 0.00 0.08
PBR 160701P00003500 P 07/01/16 3.5 0.00 0.08
PBR 160701P00004000 P 07/01/16 4.0 0.00 0.08
PBR 160701P00004500 P 07/01/16 4.5 0.00 0.08
PBR 160701P00005000 P 07/01/16 5.0 0.00 0.09
PBR 160701P00005500 P 07/01/16 5.5 0.00 0.01
PBR 160701P00006000 P 07/01/16 6.0 0.00 0.01
PBR 160701P00006500 P 07/01/16 6.5 0.00 0.01
PBR 160701P00007000 P 07/01/16 7.0 0.07 0.08
PBR 160701P00007500 P 07/01/16 7.5 0.34 0.38
PBR 160701P00008000 P 07/01/16 8.0 0.81 0.84
PBR 160701P00008500 P 07/01/16 8.5 1.10 1.69
PBR 160701P00009000 P 07/01/16 9.0 0.35 1.87
PBR 160701P00009500 P 07/01/16 9.5 2.15 2.36
PBR 160701P00010000 P 07/01/16 10.0 2.65 3.05
PBR 160701P00010500 P 07/01/16 10.5 1.75 3.40
PBR 160701P00011000 P 07/01/16 11.0 2.65 4.10
PBR 160701P00011500 P 07/01/16 11.5 4.15 4.40
PBR 160701P00012000 P 07/01/16 12.0 2.89 4.95
PBR 160701P00012500 P 07/01/16 12.5 5.05 5.40
PBR 160701P00013000 P 07/01/16 13.0 4.50 5.90
PBR 160701P00013500 P 07/01/16 13.5 6.15 6.40
PBR 160701P00014000 P 07/01/16 14.0 6.45 6.85
PBR 160701P00014500 P 07/01/16 14.5 7.05 9.25
PBR 160701P00015000 P 07/01/16 15.0 7.25 7.90
PBR 160708C00000500 C 07/08/16 0.5 6.35 7.10
PBR 160708C00001000 C 07/08/16 1.0 4.15 6.30
PBR 160708C00001500 C 07/08/16 1.5 3.65 5.95
PBR 160708C00002000 C 07/08/16 2.0 3.25 5.45
PBR 160708C00002500 C 07/08/16 2.5 4.30 4.90
PBR 160708C00003000 C 07/08/16 3.0 3.80 4.35
PBR 160708C00003500 C 07/08/16 3.5 1.79 3.80
PBR 160708C00004000 C 07/08/16 4.0 2.81 3.30
PBR 160708C00004500 C 07/08/16 4.5 2.31 2.80
PBR 160708C00005000 C 07/08/16 5.0 0.42 4.15
PBR 160708C00005500 C 07/08/16 5.5 1.40 2.09
PBR 160708C00006000 C 07/08/16 6.0 0.93 1.38
PBR 160708C00006500 C 07/08/16 6.5 0.70 0.75
PBR 160708C00007000 C 07/08/16 7.0 0.35 0.38
PBR 160708C00007500 C 07/08/16 7.5 0.12 0.14
PBR 160708C00008000 C 07/08/16 8.0 0.02 0.04
PBR 160708C00008500 C 07/08/16 8.5 0.00 0.02
PBR 160708C00009000 C 07/08/16 9.0 0.00 0.04
PBR 160708C00009500 C 07/08/16 9.5 0.00 0.09
PBR 160708C00010000 C 07/08/16 10.0 0.00 0.09
PBR 160708C00010500 C 07/08/16 10.5 0.00 0.09
PBR 160708C00011000 C 07/08/16 11.0 0.00 0.09
PBR 160708C00011500 C 07/08/16 11.5 0.00 0.09
PBR 160708C00012000 C 07/08/16 12.0 0.00 0.09
PBR 160708C00012500 C 07/08/16 12.5 0.00 0.09
PBR 160708C00013000 C 07/08/16 13.0 0.00 0.09
PBR 160708P00000500 P 07/08/16 0.5 0.00 0.01
PBR 160708P00001000 P 07/08/16 1.0 0.00 0.08
PBR 160708P00001500 P 07/08/16 1.5 0.00 0.08
PBR 160708P00002000 P 07/08/16 2.0 0.00 0.08
PBR 160708P00002500 P 07/08/16 2.5 0.00 0.08
PBR 160708P00003000 P 07/08/16 3.0 0.00 0.09
PBR 160708P00003500 P 07/08/16 3.5 0.00 0.09
PBR 160708P00004000 P 07/08/16 4.0 0.00 0.09
PBR 160708P00004500 P 07/08/16 4.5 0.00 0.09
PBR 160708P00005000 P 07/08/16 5.0 0.01 0.02
PBR 160708P00005500 P 07/08/16 5.5 0.00 0.02
PBR 160708P00006000 P 07/08/16 6.0 0.02 0.04
PBR 160708P00006500 P 07/08/16 6.5 0.06 0.08
PBR 160708P00007000 P 07/08/16 7.0 0.19 0.21
PBR 160708P00007500 P 07/08/16 7.5 0.45 0.48
PBR 160708P00008000 P 07/08/16 8.0 0.83 0.91
PBR 160708P00008500 P 07/08/16 8.5 0.10 2.63
PBR 160708P00009000 P 07/08/16 9.0 1.61 1.97
PBR 160708P00009500 P 07/08/16 9.5 0.85 2.54
PBR 160708P00010000 P 07/08/16 10.0 1.50 2.86
PBR 160708P00010500 P 07/08/16 10.5 1.84 3.40
PBR 160708P00011000 P 07/08/16 11.0 3.60 3.90
PBR 160708P00011500 P 07/08/16 11.5 4.00 4.40
PBR 160708P00012000 P 07/08/16 12.0 4.50 4.95
PBR 160708P00012500 P 07/08/16 12.5 3.40 5.45
PBR 160708P00013000 P 07/08/16 13.0 5.40 5.90
PBR 160715C00000500 C 07/15/16 0.5 6.45 7.00
PBR 160715C00001000 C 07/15/16 1.0 5.90 6.30
PBR 160715C00001500 C 07/15/16 1.5 5.45 5.80
PBR 160715C00002000 C 07/15/16 2.0 4.95 5.45
PBR 160715C00002500 C 07/15/16 2.5 4.40 4.75
PBR 160715C00003000 C 07/15/16 3.0 4.00 4.35
PBR 160715C00003500 C 07/15/16 3.5 3.65 3.75
PBR 160715C00004000 C 07/15/16 4.0 3.15 3.30
PBR 160715C00004500 C 07/15/16 4.5 2.66 2.71
PBR 160715C00005000 C 07/15/16 5.0 2.17 2.22
PBR 160715C00005500 C 07/15/16 5.5 1.68 1.74
PBR 160715C00006000 C 07/15/16 6.0 1.22 1.27
PBR 160715C00006500 C 07/15/16 6.5 0.80 0.82
PBR 160715C00007000 C 07/15/16 7.0 0.45 0.47
PBR 160715C00007500 C 07/15/16 7.5 0.22 0.23
PBR 160715C00008000 C 07/15/16 8.0 0.09 0.11
PBR 160715C00008500 C 07/15/16 8.5 0.03 0.05
PBR 160715C00009000 C 07/15/16 9.0 0.01 0.03
PBR 160715C00009500 C 07/15/16 9.5 0.00 0.02
PBR 160715C00010000 C 07/15/16 10.0 0.00 0.01
PBR 160715C00010500 C 07/15/16 10.5 0.00 0.05
PBR 160715C00011000 C 07/15/16 11.0 0.00 0.07
PBR 160715C00011500 C 07/15/16 11.5 0.00 0.08
PBR 160715C00012000 C 07/15/16 12.0 0.00 0.07
PBR 160715C00012500 C 07/15/16 12.5 0.00 0.02
PBR 160715C00013000 C 07/15/16 13.0 0.00 0.07
PBR 160715C00014000 C 07/15/16 14.0 0.00 0.08
PBR 160715C00015000 C 07/15/16 15.0 0.00 0.07
PBR 160715P00000500 P 07/15/16 0.5 0.00 0.07
PBR 160715P00001000 P 07/15/16 1.0 0.00 0.05
PBR 160715P00001500 P 07/15/16 1.5 0.00 0.07
PBR 160715P00002000 P 07/15/16 2.0 0.00 0.07
PBR 160715P00002500 P 07/15/16 2.5 0.00 0.07
PBR 160715P00003000 P 07/15/16 3.0 0.00 0.03
PBR 160715P00003500 P 07/15/16 3.5 0.00 0.01
PBR 160715P00004000 P 07/15/16 4.0 0.00 0.03
PBR 160715P00004500 P 07/15/16 4.5 0.00 0.03
PBR 160715P00005000 P 07/15/16 5.0 0.00 0.02
PBR 160715P00005500 P 07/15/16 5.5 0.02 0.03
PBR 160715P00006000 P 07/15/16 6.0 0.06 0.07
PBR 160715P00006500 P 07/15/16 6.5 0.13 0.15
PBR 160715P00007000 P 07/15/16 7.0 0.29 0.30
PBR 160715P00007500 P 07/15/16 7.5 0.54 0.57
PBR 160715P00008000 P 07/15/16 8.0 0.91 0.94
PBR 160715P00008500 P 07/15/16 8.5 1.22 1.49
PBR 160715P00009000 P 07/15/16 9.0 1.82 1.87
PBR 160715P00009500 P 07/15/16 9.5 2.25 2.38
PBR 160715P00010000 P 07/15/16 10.0 2.73 2.88
PBR 160715P00010500 P 07/15/16 10.5 3.15 3.55
PBR 160715P00011000 P 07/15/16 11.0 3.60 4.00
PBR 160715P00011500 P 07/15/16 11.5 4.05 4.60
PBR 160715P00012000 P 07/15/16 12.0 4.65 5.10
PBR 160715P00012500 P 07/15/16 12.5 5.05 5.60
PBR 160715P00013000 P 07/15/16 13.0 5.55 6.10
PBR 160715P00014000 P 07/15/16 14.0 6.55 6.90
PBR 160715P00015000 P 07/15/16 15.0 7.55 7.90
PBR 160722C00000500 C 07/22/16 0.5 6.35 7.15
PBR 160722C00001000 C 07/22/16 1.0 4.25 7.55
PBR 160722C00001500 C 07/22/16 1.5 3.75 7.05
PBR 160722C00002000 C 07/22/16 2.0 3.25 7.15
PBR 160722C00002500 C 07/22/16 2.5 2.87 4.90
PBR 160722C00003000 C 07/22/16 3.0 3.85 4.45
PBR 160722C00003500 C 07/22/16 3.5 3.45 4.25
PBR 160722C00004000 C 07/22/16 4.0 2.81 3.75
PBR 160722C00004500 C 07/22/16 4.5 0.95 4.65
PBR 160722C00005000 C 07/22/16 5.0 1.73 2.78
PBR 160722C00005500 C 07/22/16 5.5 1.45 1.93
PBR 160722C00006000 C 07/22/16 6.0 1.13 1.40
PBR 160722C00006500 C 07/22/16 6.5 0.84 0.92
PBR 160722C00007000 C 07/22/16 7.0 0.52 0.57
PBR 160722C00007500 C 07/22/16 7.5 0.28 0.35
PBR 160722C00008000 C 07/22/16 8.0 0.15 0.20
PBR 160722C00008500 C 07/22/16 8.5 0.06 0.11
PBR 160722C00009000 C 07/22/16 9.0 0.00 0.11
PBR 160722C00009500 C 07/22/16 9.5 0.00 0.09
PBR 160722C00010000 C 07/22/16 10.0 0.00 0.09
PBR 160722C00010500 C 07/22/16 10.5 0.00 0.09
PBR 160722C00011000 C 07/22/16 11.0 0.00 0.09
PBR 160722C00011500 C 07/22/16 11.5 0.00 0.09
PBR 160722C00012000 C 07/22/16 12.0 0.00 0.09
PBR 160722C00012500 C 07/22/16 12.5 0.00 0.09
PBR 160722C00013000 C 07/22/16 13.0 0.00 0.09
PBR 160722P00000500 P 07/22/16 0.5 0.00 0.02
PBR 160722P00001000 P 07/22/16 1.0 0.00 0.08
PBR 160722P00001500 P 07/22/16 1.5 0.00 0.08
PBR 160722P00002000 P 07/22/16 2.0 0.00 0.09
PBR 160722P00002500 P 07/22/16 2.5 0.00 0.09
PBR 160722P00003000 P 07/22/16 3.0 0.00 0.09
PBR 160722P00003500 P 07/22/16 3.5 0.00 0.09
PBR 160722P00004000 P 07/22/16 4.0 0.00 0.07
PBR 160722P00004500 P 07/22/16 4.5 0.00 0.10
PBR 160722P00005000 P 07/22/16 5.0 0.00 0.12
PBR 160722P00005500 P 07/22/16 5.5 0.01 0.12
PBR 160722P00006000 P 07/22/16 6.0 0.08 0.12
PBR 160722P00006500 P 07/22/16 6.5 0.17 0.21
PBR 160722P00007000 P 07/22/16 7.0 0.33 0.39
PBR 160722P00007500 P 07/22/16 7.5 0.59 0.65
PBR 160722P00008000 P 07/22/16 8.0 0.90 1.03
PBR 160722P00008500 P 07/22/16 8.5 1.02 1.58
PBR 160722P00009000 P 07/22/16 9.0 1.61 2.33
PBR 160722P00009500 P 07/22/16 9.5 0.71 4.30
PBR 160722P00010000 P 07/22/16 10.0 1.55 4.80
PBR 160722P00010500 P 07/22/16 10.5 1.67 4.05
PBR 160722P00011000 P 07/22/16 11.0 2.30 5.75
PBR 160722P00011500 P 07/22/16 11.5 2.84 6.25
PBR 160722P00012000 P 07/22/16 12.0 4.50 5.20
PBR 160722P00012500 P 07/22/16 12.5 3.30 7.25
PBR 160722P00013000 P 07/22/16 13.0 5.35 6.50
PBR 160729C00001000 C 07/29/16 1.0 5.85 6.80
PBR 160729C00001500 C 07/29/16 1.5 5.35 6.30
PBR 160729C00002000 C 07/29/16 2.0 3.25 7.20
PBR 160729C00002500 C 07/29/16 2.5 2.82 6.60
PBR 160729C00003000 C 07/29/16 3.0 3.85 4.85
PBR 160729C00003500 C 07/29/16 3.5 3.45 4.35
PBR 160729C00004000 C 07/29/16 4.0 2.89 3.85
PBR 160729C00004500 C 07/29/16 4.5 2.66 2.96
PBR 160729C00005000 C 07/29/16 5.0 2.16 2.46
PBR 160729C00005500 C 07/29/16 5.5 1.48 1.96
PBR 160729C00006000 C 07/29/16 6.0 1.12 1.40
PBR 160729C00006500 C 07/29/16 6.5 0.89 1.49
PBR 160729C00007000 C 07/29/16 7.0 0.58 0.63
PBR 160729C00007500 C 07/29/16 7.5 0.35 0.40
PBR 160729C00008000 C 07/29/16 8.0 0.19 0.23
PBR 160729C00008500 C 07/29/16 8.5 0.09 0.13
PBR 160729C00009000 C 07/29/16 9.0 0.01 0.11
PBR 160729C00009500 C 07/29/16 9.5 0.00 0.10
PBR 160729C00010000 C 07/29/16 10.0 0.00 0.10
PBR 160729C00010500 C 07/29/16 10.5 0.00 0.09
PBR 160729C00011000 C 07/29/16 11.0 0.00 0.09
PBR 160729C00011500 C 07/29/16 11.5 0.00 0.09
PBR 160729C00012000 C 07/29/16 12.0 0.00 0.09
PBR 160729C00012500 C 07/29/16 12.5 0.00 0.09
PBR 160729C00013000 C 07/29/16 13.0 0.00 0.09
PBR 160729P00001000 P 07/29/16 1.0 0.00 0.08
PBR 160729P00001500 P 07/29/16 1.5 0.00 0.08
PBR 160729P00002000 P 07/29/16 2.0 0.00 0.09
PBR 160729P00002500 P 07/29/16 2.5 0.00 0.09
PBR 160729P00003000 P 07/29/16 3.0 0.00 0.09
PBR 160729P00003500 P 07/29/16 3.5 0.00 0.09
PBR 160729P00004000 P 07/29/16 4.0 0.00 0.07
PBR 160729P00004500 P 07/29/16 4.5 0.00 0.11
PBR 160729P00005000 P 07/29/16 5.0 0.02 0.13
PBR 160729P00005500 P 07/29/16 5.5 0.03 0.17
PBR 160729P00006000 P 07/29/16 6.0 0.12 0.18
PBR 160729P00006500 P 07/29/16 6.5 0.23 0.26
PBR 160729P00007000 P 07/29/16 7.0 0.40 0.45
PBR 160729P00007500 P 07/29/16 7.5 0.65 0.76
PBR 160729P00008000 P 07/29/16 8.0 0.99 1.16
PBR 160729P00008500 P 07/29/16 8.5 1.30 1.71
PBR 160729P00009000 P 07/29/16 9.0 0.92 2.17
PBR 160729P00009500 P 07/29/16 9.5 2.17 2.65
PBR 160729P00010000 P 07/29/16 10.0 2.66 3.15
PBR 160729P00010500 P 07/29/16 10.5 3.10 3.65
PBR 160729P00011000 P 07/29/16 11.0 2.72 4.15
PBR 160729P00011500 P 07/29/16 11.5 3.30 4.65
PBR 160729P00012000 P 07/29/16 12.0 4.55 5.15
PBR 160729P00012500 P 07/29/16 12.5 3.30 7.30
PBR 160729P00013000 P 07/29/16 13.0 5.35 6.60
PBR 160805C00000500 C 08/05/16 0.5 4.35 8.60
PBR 160805C00001000 C 08/05/16 1.0 4.00 8.20
PBR 160805C00001500 C 08/05/16 1.5 3.45 7.60
PBR 160805C00002000 C 08/05/16 2.0 3.00 7.10
PBR 160805C00002500 C 08/05/16 2.5 4.05 4.85
PBR 160805C00003000 C 08/05/16 3.0 3.80 4.75
PBR 160805C00003500 C 08/05/16 3.5 3.45 3.95
PBR 160805C00004000 C 08/05/16 4.0 2.81 3.45
PBR 160805C00004500 C 08/05/16 4.5 2.61 2.96
PBR 160805C00005000 C 08/05/16 5.0 2.16 2.44
PBR 160805C00005500 C 08/05/16 5.5 1.34 1.96
PBR 160805C00006000 C 08/05/16 6.0 1.06 1.63
PBR 160805C00006500 C 08/05/16 6.5 0.88 1.39
PBR 160805C00007000 C 08/05/16 7.0 0.63 0.76
PBR 160805C00007500 C 08/05/16 7.5 0.40 0.47
PBR 160805C00008000 C 08/05/16 8.0 0.24 0.29
PBR 160805C00008500 C 08/05/16 8.5 0.13 0.20
PBR 160805C00009000 C 08/05/16 9.0 0.07 0.10
PBR 160805C00009500 C 08/05/16 9.5 0.00 0.30
PBR 160805C00010000 C 08/05/16 10.0 0.00 0.24
PBR 160805C00010500 C 08/05/16 10.5 0.00 0.27
PBR 160805C00011000 C 08/05/16 11.0 0.00 0.07
PBR 160805C00011500 C 08/05/16 11.5 0.00 0.26
PBR 160805C00012000 C 08/05/16 12.0 0.00 0.26
PBR 160805C00012500 C 08/05/16 12.5 0.00 0.25
PBR 160805C00013000 C 08/05/16 13.0 0.00 0.25
PBR 160805C00013500 C 08/05/16 13.5 0.00 0.26
PBR 160805C00014000 C 08/05/16 14.0 0.00 0.25
PBR 160805P00000500 P 08/05/16 0.5 0.00 0.02
PBR 160805P00001000 P 08/05/16 1.0 0.00 0.20
PBR 160805P00001500 P 08/05/16 1.5 0.00 0.20
PBR 160805P00002000 P 08/05/16 2.0 0.00 0.21
PBR 160805P00002500 P 08/05/16 2.5 0.00 0.26
PBR 160805P00003000 P 08/05/16 3.0 0.00 0.26
PBR 160805P00003500 P 08/05/16 3.5 0.00 0.26
PBR 160805P00004000 P 08/05/16 4.0 0.00 0.08
PBR 160805P00004500 P 08/05/16 4.5 0.01 0.30
PBR 160805P00005000 P 08/05/16 5.0 0.03 0.19
PBR 160805P00005500 P 08/05/16 5.5 0.08 0.25
PBR 160805P00006000 P 08/05/16 6.0 0.15 0.20
PBR 160805P00006500 P 08/05/16 6.5 0.27 0.39
PBR 160805P00007000 P 08/05/16 7.0 0.45 0.54
PBR 160805P00007500 P 08/05/16 7.5 0.71 0.85
PBR 160805P00008000 P 08/05/16 8.0 1.05 1.17
PBR 160805P00008500 P 08/05/16 8.5 1.31 1.80
PBR 160805P00009000 P 08/05/16 9.0 1.76 2.25
PBR 160805P00009500 P 08/05/16 9.5 2.19 2.91
PBR 160805P00010000 P 08/05/16 10.0 2.15 3.25
PBR 160805P00010500 P 08/05/16 10.5 1.62 3.95
PBR 160805P00011000 P 08/05/16 11.0 3.00 4.25
PBR 160805P00011500 P 08/05/16 11.5 4.00 4.95
PBR 160805P00012000 P 08/05/16 12.0 3.70 6.45
PBR 160805P00012500 P 08/05/16 12.5 3.45 5.65
PBR 160805P00013000 P 08/05/16 13.0 3.90 8.00
PBR 160805P00013500 P 08/05/16 13.5 4.40 8.55
PBR 160805P00014000 P 08/05/16 14.0 5.00 9.05
PBR 160819C00001000 C 08/19/16 1.0 5.95 6.35
PBR 160819C00002000 C 08/19/16 2.0 4.90 5.50
PBR 160819C00002500 C 08/19/16 2.5 4.40 5.00
PBR 160819C00003000 C 08/19/16 3.0 3.95 4.45
PBR 160819C00004000 C 08/19/16 4.0 2.99 3.50
PBR 160819C00005000 C 08/19/16 5.0 1.98 2.39
PBR 160819C00006000 C 08/19/16 6.0 1.36 1.41
PBR 160819C00007000 C 08/19/16 7.0 0.74 0.75
PBR 160819C00008000 C 08/19/16 8.0 0.33 0.35
PBR 160819C00009000 C 08/19/16 9.0 0.14 0.15
PBR 160819C00010000 C 08/19/16 10.0 0.04 0.06
PBR 160819C00011000 C 08/19/16 11.0 0.01 0.03
PBR 160819C00012000 C 08/19/16 12.0 0.00 0.08
PBR 160819C00013000 C 08/19/16 13.0 0.00 0.08
PBR 160819C00014000 C 08/19/16 14.0 0.00 0.08
PBR 160819C00015000 C 08/19/16 15.0 0.00 0.07
PBR 160819P00001000 P 08/19/16 1.0 0.00 0.07
PBR 160819P00002000 P 08/19/16 2.0 0.00 0.09
PBR 160819P00002500 P 08/19/16 2.5 0.00 0.08
PBR 160819P00003000 P 08/19/16 3.0 0.00 0.08
PBR 160819P00004000 P 08/19/16 4.0 0.02 0.03
PBR 160819P00005000 P 08/19/16 5.0 0.07 0.09
PBR 160819P00006000 P 08/19/16 6.0 0.24 0.25
PBR 160819P00007000 P 08/19/16 7.0 0.58 0.60
PBR 160819P00008000 P 08/19/16 8.0 1.17 1.19
PBR 160819P00009000 P 08/19/16 9.0 1.87 2.03
PBR 160819P00010000 P 08/19/16 10.0 2.79 2.94
PBR 160819P00011000 P 08/19/16 11.0 3.55 4.10
PBR 160819P00012000 P 08/19/16 12.0 4.55 5.10
PBR 160819P00013000 P 08/19/16 13.0 5.55 6.10
PBR 160819P00014000 P 08/19/16 14.0 6.55 7.10
PBR 160819P00015000 P 08/19/16 15.0 7.55 8.20
PBR 161021C00000500 C 10/21/16 0.5 6.45 6.85
PBR 161021C00001000 C 10/21/16 1.0 5.90 6.40
PBR 161021C00001500 C 10/21/16 1.5 5.45 6.00
PBR 161021C00002000 C 10/21/16 2.0 4.95 5.45
PBR 161021C00002500 C 10/21/16 2.5 4.45 4.95
PBR 161021C00003000 C 10/21/16 3.0 3.95 4.50
PBR 161021C00003500 C 10/21/16 3.5 3.50 4.00
PBR 161021C00004000 C 10/21/16 4.0 2.96 3.40
PBR 161021C00004500 C 10/21/16 4.5 2.75 2.92
PBR 161021C00005000 C 10/21/16 5.0 2.34 2.50
PBR 161021C00005500 C 10/21/16 5.5 1.96 2.06
PBR 161021C00006000 C 10/21/16 6.0 1.58 1.67
PBR 161021C00007000 C 10/21/16 7.0 1.06 1.08
PBR 161021C00008000 C 10/21/16 8.0 0.64 0.67
PBR 161021C00009000 C 10/21/16 9.0 0.36 0.38
PBR 161021C00010000 C 10/21/16 10.0 0.20 0.22
PBR 161021C00011000 C 10/21/16 11.0 0.11 0.13
PBR 161021C00012000 C 10/21/16 12.0 0.06 0.07
PBR 161021C00013000 C 10/21/16 13.0 0.00 0.13
PBR 161021C00014000 C 10/21/16 14.0 0.00 0.11
PBR 161021C00015000 C 10/21/16 15.0 0.00 0.10
PBR 161021P00000500 P 10/21/16 0.5 0.00 0.02
PBR 161021P00001000 P 10/21/16 1.0 0.00 0.10
PBR 161021P00001500 P 10/21/16 1.5 0.00 0.11
PBR 161021P00002000 P 10/21/16 2.0 0.00 0.11
PBR 161021P00002500 P 10/21/16 2.5 0.00 0.05
PBR 161021P00003000 P 10/21/16 3.0 0.03 0.05
PBR 161021P00003500 P 10/21/16 3.5 0.06 0.08
PBR 161021P00004000 P 10/21/16 4.0 0.10 0.12
PBR 161021P00004500 P 10/21/16 4.5 0.16 0.18
PBR 161021P00005000 P 10/21/16 5.0 0.24 0.27
PBR 161021P00005500 P 10/21/16 5.5 0.36 0.38
PBR 161021P00006000 P 10/21/16 6.0 0.51 0.53
PBR 161021P00007000 P 10/21/16 7.0 0.93 0.95
PBR 161021P00008000 P 10/21/16 8.0 1.50 1.52
PBR 161021P00009000 P 10/21/16 9.0 2.15 2.24
PBR 161021P00010000 P 10/21/16 10.0 2.93 3.10
PBR 161021P00011000 P 10/21/16 11.0 3.85 4.25
PBR 161021P00012000 P 10/21/16 12.0 4.75 5.15
PBR 161021P00013000 P 10/21/16 13.0 5.60 6.15
PBR 161021P00014000 P 10/21/16 14.0 6.55 7.15
PBR 161021P00015000 P 10/21/16 15.0 7.55 8.10
PBR 170120C00001000 C 01/20/17 1.0 5.95 6.50
PBR 170120C00001500 C 01/20/17 1.5 5.45 5.95
PBR 170120C00002000 C 01/20/17 2.0 4.95 5.50
PBR 170120C00002500 C 01/20/17 2.5 4.45 5.00
PBR 170120C00003000 C 01/20/17 3.0 4.00 4.50
PBR 170120C00003500 C 01/20/17 3.5 3.55 3.95
PBR 170120C00004000 C 01/20/17 4.0 3.30 3.50
PBR 170120C00004500 C 01/20/17 4.5 2.84 3.10
PBR 170120C00005000 C 01/20/17 5.0 2.49 2.66
PBR 170120C00005500 C 01/20/17 5.5 2.15 2.22
PBR 170120C00006000 C 01/20/17 6.0 1.85 1.91
PBR 170120C00007000 C 01/20/17 7.0 1.32 1.36
PBR 170120C00008000 C 01/20/17 8.0 0.91 0.94
PBR 170120C00009000 C 01/20/17 9.0 0.61 0.64
PBR 170120C00010000 C 01/20/17 10.0 0.41 0.42
PBR 170120C00011000 C 01/20/17 11.0 0.26 0.28
PBR 170120C00012000 C 01/20/17 12.0 0.18 0.19
PBR 170120C00013000 C 01/20/17 13.0 0.12 0.13
PBR 170120C00014000 C 01/20/17 14.0 0.07 0.09
PBR 170120C00015000 C 01/20/17 15.0 0.05 0.08
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 0.13
PBR 170120C00025000 C 01/20/17 25.0 0.00 0.10
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.12
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.12
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 0.05
PBR 170120P00002000 P 01/20/17 2.0 0.02 0.07
PBR 170120P00002500 P 01/20/17 2.5 0.05 0.07
PBR 170120P00003000 P 01/20/17 3.0 0.09 0.11
PBR 170120P00003500 P 01/20/17 3.5 0.14 0.16
PBR 170120P00004000 P 01/20/17 4.0 0.21 0.23
PBR 170120P00004500 P 01/20/17 4.5 0.31 0.33
PBR 170120P00005000 P 01/20/17 5.0 0.43 0.45
PBR 170120P00005500 P 01/20/17 5.5 0.58 0.60
PBR 170120P00006000 P 01/20/17 6.0 0.75 0.78
PBR 170120P00007000 P 01/20/17 7.0 1.21 1.23
PBR 170120P00008000 P 01/20/17 8.0 1.79 1.82
PBR 170120P00009000 P 01/20/17 9.0 2.48 2.51
PBR 170120P00010000 P 01/20/17 10.0 3.25 3.30
PBR 170120P00011000 P 01/20/17 11.0 4.10 4.40
PBR 170120P00012000 P 01/20/17 12.0 5.00 5.30
PBR 170120P00013000 P 01/20/17 13.0 5.95 6.25
PBR 170120P00014000 P 01/20/17 14.0 6.75 7.20
PBR 170120P00015000 P 01/20/17 15.0 7.65 8.15
PBR 170120P00017000 P 01/20/17 17.0 9.65 10.10
PBR 170120P00020000 P 01/20/17 20.0 12.65 13.10
PBR 170120P00022000 P 01/20/17 22.0 14.55 15.10
PBR 170120P00025000 P 01/20/17 25.0 17.55 18.10
PBR 170120P00027000 P 01/20/17 27.0 19.55 20.05
PBR 170120P00030000 P 01/20/17 30.0 22.55 23.05
PBR 170120P00035000 P 01/20/17 35.0 27.55 28.05
PBR 180119C00000500 C 01/19/18 0.5 6.25 6.90
PBR 180119C00001000 C 01/19/18 1.0 5.90 6.45
PBR 180119C00001500 C 01/19/18 1.5 5.45 5.90
PBR 180119C00002000 C 01/19/18 2.0 5.00 5.45
PBR 180119C00002500 C 01/19/18 2.5 4.60 5.05
PBR 180119C00003000 C 01/19/18 3.0 4.20 4.65
PBR 180119C00003500 C 01/19/18 3.5 3.95 4.20
PBR 180119C00004000 C 01/19/18 4.0 3.40 3.85
PBR 180119C00004500 C 01/19/18 4.5 3.30 3.45
PBR 180119C00005000 C 01/19/18 5.0 2.96 3.10
PBR 180119C00005500 C 01/19/18 5.5 2.68 2.81
PBR 180119C00007000 C 01/19/18 7.0 2.01 2.05
PBR 180119C00010000 C 01/19/18 10.0 1.02 1.08
PBR 180119C00012000 C 01/19/18 12.0 0.63 0.68
PBR 180119P00000500 P 01/19/18 0.5 0.02 0.05
PBR 180119P00001000 P 01/19/18 1.0 0.01 0.16
PBR 180119P00001500 P 01/19/18 1.5 0.05 0.35
PBR 180119P00002000 P 01/19/18 2.0 0.17 0.43
PBR 180119P00002500 P 01/19/18 2.5 0.25 0.35
PBR 180119P00003000 P 01/19/18 3.0 0.35 0.55
PBR 180119P00003500 P 01/19/18 3.5 0.48 0.55
PBR 180119P00004000 P 01/19/18 4.0 0.62 0.68
PBR 180119P00004500 P 01/19/18 4.5 0.74 0.87
PBR 180119P00005000 P 01/19/18 5.0 0.97 1.03
PBR 180119P00005500 P 01/19/18 5.5 1.12 1.23
PBR 180119P00007000 P 01/19/18 7.0 1.91 1.97
PBR 180119P00010000 P 01/19/18 10.0 3.85 4.00
PBR 180119P00012000 P 01/19/18 12.0 5.35 5.85

OPRA data is delayed 15 minutes.