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 (2016-03-04)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 160429C00000500 C 04/29/16 0.5 5.45 7.90
PBR 160429C00001000 C 04/29/16 1.0 4.95 7.45
PBR 160429C00001500 C 04/29/16 1.5 4.55 6.60
PBR 160429C00002000 C 04/29/16 2.0 4.60 6.10
PBR 160429C00002500 C 04/29/16 2.5 3.45 5.50
PBR 160429C00003000 C 04/29/16 3.0 3.70 5.00
PBR 160429C00003500 C 04/29/16 3.5 2.65 4.50
PBR 160429C00004000 C 04/29/16 4.0 2.70 4.00
PBR 160429C00004500 C 04/29/16 4.5 1.47 3.50
PBR 160429C00005000 C 04/29/16 5.0 1.00 3.00
PBR 160429C00005500 C 04/29/16 5.5 1.69 2.51
PBR 160429C00006000 C 04/29/16 6.0 1.64 1.77
PBR 160429C00006500 C 04/29/16 6.5 1.19 1.22
PBR 160429C00007000 C 04/29/16 7.0 0.69 0.72
PBR 160429C00007500 C 04/29/16 7.5 0.25 0.28
PBR 160429C00008000 C 04/29/16 8.0 0.03 0.04
PBR 160429C00008500 C 04/29/16 8.5 0.00 0.02
PBR 160429C00009000 C 04/29/16 9.0 0.00 0.02
PBR 160429C00009500 C 04/29/16 9.5 0.00 0.02
PBR 160429C00010000 C 04/29/16 10.0 0.00 0.10
PBR 160429C00010500 C 04/29/16 10.5 0.00 0.21
PBR 160429C00011000 C 04/29/16 11.0 0.00 0.21
PBR 160429C00011500 C 04/29/16 11.5 0.00 0.20
PBR 160429C00012000 C 04/29/16 12.0 0.00 0.20
PBR 160429C00012500 C 04/29/16 12.5 0.00 0.20
PBR 160429C00013000 C 04/29/16 13.0 0.00 0.20
PBR 160429P00000500 P 04/29/16 0.5 0.00 0.20
PBR 160429P00001000 P 04/29/16 1.0 0.00 0.20
PBR 160429P00001500 P 04/29/16 1.5 0.00 0.20
PBR 160429P00002000 P 04/29/16 2.0 0.00 0.20
PBR 160429P00002500 P 04/29/16 2.5 0.00 0.20
PBR 160429P00003000 P 04/29/16 3.0 0.00 0.20
PBR 160429P00003500 P 04/29/16 3.5 0.00 0.20
PBR 160429P00004000 P 04/29/16 4.0 0.00 0.20
PBR 160429P00004500 P 04/29/16 4.5 0.00 0.14
PBR 160429P00005000 P 04/29/16 5.0 0.00 0.05
PBR 160429P00005500 P 04/29/16 5.5 0.00 0.05
PBR 160429P00006000 P 04/29/16 6.0 0.00 0.05
PBR 160429P00006500 P 04/29/16 6.5 0.00 0.01
PBR 160429P00007000 P 04/29/16 7.0 0.00 0.02
PBR 160429P00007500 P 04/29/16 7.5 0.05 0.07
PBR 160429P00008000 P 04/29/16 8.0 0.31 0.41
PBR 160429P00008500 P 04/29/16 8.5 0.78 0.82
PBR 160429P00009000 P 04/29/16 9.0 1.28 1.34
PBR 160429P00009500 P 04/29/16 9.5 1.05 2.05
PBR 160429P00010000 P 04/29/16 10.0 2.00 2.32
PBR 160429P00010500 P 04/29/16 10.5 2.05 2.82
PBR 160429P00011000 P 04/29/16 11.0 3.00 3.35
PBR 160429P00011500 P 04/29/16 11.5 3.50 3.85
PBR 160429P00012000 P 04/29/16 12.0 4.00 4.40
PBR 160429P00012500 P 04/29/16 12.5 4.50 4.90
PBR 160429P00013000 P 04/29/16 13.0 3.45 5.85
PBR 160506C00000500 C 05/06/16 0.5 5.45 8.05
PBR 160506C00001000 C 05/06/16 1.0 4.65 6.90
PBR 160506C00001500 C 05/06/16 1.5 4.20 6.65
PBR 160506C00002000 C 05/06/16 2.0 3.95 5.95
PBR 160506C00002500 C 05/06/16 2.5 4.55 5.55
PBR 160506C00003000 C 05/06/16 3.0 3.65 4.90
PBR 160506C00003500 C 05/06/16 3.5 3.55 4.40
PBR 160506C00004000 C 05/06/16 4.0 2.70 4.05
PBR 160506C00004500 C 05/06/16 4.5 2.73 3.65
PBR 160506C00005000 C 05/06/16 5.0 2.23 2.88
PBR 160506C00005500 C 05/06/16 5.5 1.96 2.58
PBR 160506C00006000 C 05/06/16 6.0 1.48 2.11
PBR 160506C00006500 C 05/06/16 6.5 1.13 1.33
PBR 160506C00007000 C 05/06/16 7.0 0.76 0.89
PBR 160506C00007500 C 05/06/16 7.5 0.42 0.51
PBR 160506C00008000 C 05/06/16 8.0 0.20 0.26
PBR 160506C00008500 C 05/06/16 8.5 0.07 0.18
PBR 160506C00009000 C 05/06/16 9.0 0.00 0.07
PBR 160506C00009500 C 05/06/16 9.5 0.00 0.24
PBR 160506C00010000 C 05/06/16 10.0 0.00 0.05
PBR 160506C00010500 C 05/06/16 10.5 0.00 0.25
PBR 160506C00011000 C 05/06/16 11.0 0.00 0.30
PBR 160506C00011500 C 05/06/16 11.5 0.00 0.30
PBR 160506C00012000 C 05/06/16 12.0 0.00 0.27
PBR 160506C00012500 C 05/06/16 12.5 0.00 0.30
PBR 160506C00013000 C 05/06/16 13.0 0.00 0.30
PBR 160506C00013500 C 05/06/16 13.5 0.00 0.26
PBR 160506C00014000 C 05/06/16 14.0 0.00 0.23
PBR 160506P00000500 P 05/06/16 0.5 0.00 0.04
PBR 160506P00001000 P 05/06/16 1.0 0.00 0.20
PBR 160506P00001500 P 05/06/16 1.5 0.00 0.20
PBR 160506P00002000 P 05/06/16 2.0 0.00 0.20
PBR 160506P00002500 P 05/06/16 2.5 0.00 0.20
PBR 160506P00003000 P 05/06/16 3.0 0.00 0.20
PBR 160506P00003500 P 05/06/16 3.5 0.00 0.21
PBR 160506P00004000 P 05/06/16 4.0 0.00 0.27
PBR 160506P00004500 P 05/06/16 4.5 0.00 0.30
PBR 160506P00005000 P 05/06/16 5.0 0.00 0.05
PBR 160506P00005500 P 05/06/16 5.5 0.00 0.05
PBR 160506P00006000 P 05/06/16 6.0 0.00 0.04
PBR 160506P00006500 P 05/06/16 6.5 0.00 0.06
PBR 160506P00007000 P 05/06/16 7.0 0.08 0.13
PBR 160506P00007500 P 05/06/16 7.5 0.22 0.29
PBR 160506P00008000 P 05/06/16 8.0 0.48 0.56
PBR 160506P00008500 P 05/06/16 8.5 0.76 1.00
PBR 160506P00009000 P 05/06/16 9.0 1.03 1.49
PBR 160506P00009500 P 05/06/16 9.5 1.50 2.20
PBR 160506P00010000 P 05/06/16 10.0 1.91 2.57
PBR 160506P00010500 P 05/06/16 10.5 2.46 3.10
PBR 160506P00011000 P 05/06/16 11.0 2.94 3.45
PBR 160506P00011500 P 05/06/16 11.5 3.45 3.95
PBR 160506P00012000 P 05/06/16 12.0 2.95 4.45
PBR 160506P00012500 P 05/06/16 12.5 3.45 4.95
PBR 160506P00013000 P 05/06/16 13.0 4.70 5.45
PBR 160506P00013500 P 05/06/16 13.5 5.40 6.00
PBR 160506P00014000 P 05/06/16 14.0 4.30 6.95
PBR 160513C00000500 C 05/13/16 0.5 5.45 8.60
PBR 160513C00001000 C 05/13/16 1.0 4.95 7.40
PBR 160513C00001500 C 05/13/16 1.5 4.45 6.65
PBR 160513C00002000 C 05/13/16 2.0 4.45 6.05
PBR 160513C00002500 C 05/13/16 2.5 4.55 5.55
PBR 160513C00003000 C 05/13/16 3.0 4.05 5.05
PBR 160513C00003500 C 05/13/16 3.5 3.55 4.40
PBR 160513C00004000 C 05/13/16 4.0 3.20 4.20
PBR 160513C00004500 C 05/13/16 4.5 2.75 3.55
PBR 160513C00005000 C 05/13/16 5.0 2.37 2.99
PBR 160513C00005500 C 05/13/16 5.5 1.99 2.64
PBR 160513C00006000 C 05/13/16 6.0 1.66 1.84
PBR 160513C00006500 C 05/13/16 6.5 1.23 1.40
PBR 160513C00007000 C 05/13/16 7.0 0.82 0.96
PBR 160513C00007500 C 05/13/16 7.5 0.53 0.63
PBR 160513C00008000 C 05/13/16 8.0 0.29 0.38
PBR 160513C00008500 C 05/13/16 8.5 0.16 0.22
PBR 160513C00009000 C 05/13/16 9.0 0.06 0.13
PBR 160513C00009500 C 05/13/16 9.5 0.00 0.26
PBR 160513C00010000 C 05/13/16 10.0 0.00 0.05
PBR 160513C00010500 C 05/13/16 10.5 0.00 0.29
PBR 160513C00011000 C 05/13/16 11.0 0.00 0.30
PBR 160513C00011500 C 05/13/16 11.5 0.00 0.30
PBR 160513C00012000 C 05/13/16 12.0 0.00 0.30
PBR 160513C00012500 C 05/13/16 12.5 0.00 0.30
PBR 160513C00013000 C 05/13/16 13.0 0.00 0.30
PBR 160513C00013500 C 05/13/16 13.5 0.00 0.44
PBR 160513P00000500 P 05/13/16 0.5 0.00 0.20
PBR 160513P00001000 P 05/13/16 1.0 0.00 0.16
PBR 160513P00001500 P 05/13/16 1.5 0.00 0.20
PBR 160513P00002000 P 05/13/16 2.0 0.00 0.21
PBR 160513P00002500 P 05/13/16 2.5 0.00 0.23
PBR 160513P00003000 P 05/13/16 3.0 0.00 0.24
PBR 160513P00003500 P 05/13/16 3.5 0.00 0.30
PBR 160513P00004000 P 05/13/16 4.0 0.00 0.30
PBR 160513P00004500 P 05/13/16 4.5 0.00 0.30
PBR 160513P00005000 P 05/13/16 5.0 0.00 0.06
PBR 160513P00005500 P 05/13/16 5.5 0.00 0.10
PBR 160513P00006000 P 05/13/16 6.0 0.00 0.09
PBR 160513P00006500 P 05/13/16 6.5 0.06 0.12
PBR 160513P00007000 P 05/13/16 7.0 0.17 0.23
PBR 160513P00007500 P 05/13/16 7.5 0.35 0.40
PBR 160513P00008000 P 05/13/16 8.0 0.60 0.67
PBR 160513P00008500 P 05/13/16 8.5 0.95 1.03
PBR 160513P00009000 P 05/13/16 9.0 1.30 1.50
PBR 160513P00009500 P 05/13/16 9.5 1.56 1.95
PBR 160513P00010000 P 05/13/16 10.0 1.99 2.47
PBR 160513P00010500 P 05/13/16 10.5 2.45 3.10
PBR 160513P00011000 P 05/13/16 11.0 2.90 3.45
PBR 160513P00011500 P 05/13/16 11.5 3.35 3.95
PBR 160513P00012000 P 05/13/16 12.0 3.95 4.45
PBR 160513P00012500 P 05/13/16 12.5 4.45 4.95
PBR 160513P00013000 P 05/13/16 13.0 3.95 5.90
PBR 160513P00013500 P 05/13/16 13.5 5.40 5.95
PBR 160520C00000500 C 05/20/16 0.5 5.55 8.35
PBR 160520C00001000 C 05/20/16 1.0 5.95 7.00
PBR 160520C00001500 C 05/20/16 1.5 5.45 6.50
PBR 160520C00002000 C 05/20/16 2.0 4.55 6.00
PBR 160520C00002500 C 05/20/16 2.5 4.55 5.50
PBR 160520C00003000 C 05/20/16 3.0 4.05 5.00
PBR 160520C00003500 C 05/20/16 3.5 3.85 4.50
PBR 160520C00004000 C 05/20/16 4.0 3.65 3.90
PBR 160520C00004500 C 05/20/16 4.5 2.95 3.45
PBR 160520C00005000 C 05/20/16 5.0 2.70 3.00
PBR 160520C00005500 C 05/20/16 5.5 2.19 2.59
PBR 160520C00006000 C 05/20/16 6.0 1.76 1.95
PBR 160520C00006500 C 05/20/16 6.5 1.35 1.38
PBR 160520C00007000 C 05/20/16 7.0 0.97 1.01
PBR 160520C00007500 C 05/20/16 7.5 0.66 0.69
PBR 160520C00008000 C 05/20/16 8.0 0.43 0.45
PBR 160520C00008500 C 05/20/16 8.5 0.27 0.28
PBR 160520C00009000 C 05/20/16 9.0 0.16 0.17
PBR 160520C00009500 C 05/20/16 9.5 0.09 0.10
PBR 160520C00010000 C 05/20/16 10.0 0.05 0.07
PBR 160520C00010500 C 05/20/16 10.5 0.03 0.05
PBR 160520C00011000 C 05/20/16 11.0 0.02 0.03
PBR 160520C00011500 C 05/20/16 11.5 0.01 0.03
PBR 160520C00012000 C 05/20/16 12.0 0.00 0.02
PBR 160520C00012500 C 05/20/16 12.5 0.00 0.03
PBR 160520C00013000 C 05/20/16 13.0 0.00 0.30
PBR 160520C00014000 C 05/20/16 14.0 0.00 0.30
PBR 160520C00015000 C 05/20/16 15.0 0.00 0.50
PBR 160520P00000500 P 05/20/16 0.5 0.00 0.04
PBR 160520P00001000 P 05/20/16 1.0 0.00 0.03
PBR 160520P00001500 P 05/20/16 1.5 0.00 0.20
PBR 160520P00002000 P 05/20/16 2.0 0.00 0.20
PBR 160520P00002500 P 05/20/16 2.5 0.00 0.25
PBR 160520P00003000 P 05/20/16 3.0 0.00 0.10
PBR 160520P00003500 P 05/20/16 3.5 0.00 0.02
PBR 160520P00004000 P 05/20/16 4.0 0.00 0.02
PBR 160520P00004500 P 05/20/16 4.5 0.01 0.03
PBR 160520P00005000 P 05/20/16 5.0 0.03 0.04
PBR 160520P00005500 P 05/20/16 5.5 0.05 0.07
PBR 160520P00006000 P 05/20/16 6.0 0.09 0.11
PBR 160520P00006500 P 05/20/16 6.5 0.16 0.18
PBR 160520P00007000 P 05/20/16 7.0 0.29 0.31
PBR 160520P00007500 P 05/20/16 7.5 0.44 0.50
PBR 160520P00008000 P 05/20/16 8.0 0.74 0.76
PBR 160520P00008500 P 05/20/16 8.5 1.07 1.10
PBR 160520P00009000 P 05/20/16 9.0 1.46 1.50
PBR 160520P00009500 P 05/20/16 9.5 1.74 1.98
PBR 160520P00010000 P 05/20/16 10.0 2.11 2.46
PBR 160520P00010500 P 05/20/16 10.5 2.57 2.93
PBR 160520P00011000 P 05/20/16 11.0 3.00 3.65
PBR 160520P00011500 P 05/20/16 11.5 3.55 4.15
PBR 160520P00012000 P 05/20/16 12.0 4.00 4.65
PBR 160520P00012500 P 05/20/16 12.5 4.45 5.15
PBR 160520P00013000 P 05/20/16 13.0 5.00 5.70
PBR 160520P00014000 P 05/20/16 14.0 5.95 6.50
PBR 160520P00015000 P 05/20/16 15.0 6.90 7.50
PBR 160527C00000500 C 05/27/16 0.5 6.45 7.85
PBR 160527C00001000 C 05/27/16 1.0 5.95 7.65
PBR 160527C00001500 C 05/27/16 1.5 5.30 6.55
PBR 160527C00002000 C 05/27/16 2.0 4.95 6.20
PBR 160527C00002500 C 05/27/16 2.5 4.55 5.60
PBR 160527C00003000 C 05/27/16 3.0 4.05 5.05
PBR 160527C00003500 C 05/27/16 3.5 3.70 4.60
PBR 160527C00004000 C 05/27/16 4.0 3.40 4.20
PBR 160527C00004500 C 05/27/16 4.5 2.89 3.60
PBR 160527C00005000 C 05/27/16 5.0 2.41 3.15
PBR 160527C00005500 C 05/27/16 5.5 2.00 2.64
PBR 160527C00006000 C 05/27/16 6.0 1.71 2.10
PBR 160527C00006500 C 05/27/16 6.5 1.32 1.55
PBR 160527C00007000 C 05/27/16 7.0 1.01 1.13
PBR 160527C00007500 C 05/27/16 7.5 0.68 0.84
PBR 160527C00008000 C 05/27/16 8.0 0.47 0.53
PBR 160527C00008500 C 05/27/16 8.5 0.29 0.37
PBR 160527C00009000 C 05/27/16 9.0 0.17 0.25
PBR 160527C00009500 C 05/27/16 9.5 0.09 0.19
PBR 160527C00010000 C 05/27/16 10.0 0.05 0.14
PBR 160527C00010500 C 05/27/16 10.5 0.00 0.30
PBR 160527C00011000 C 05/27/16 11.0 0.00 0.25
PBR 160527C00011500 C 05/27/16 11.5 0.00 0.30
PBR 160527C00012000 C 05/27/16 12.0 0.00 0.30
PBR 160527C00012500 C 05/27/16 12.5 0.00 0.30
PBR 160527C00013000 C 05/27/16 13.0 0.00 0.28
PBR 160527C00013500 C 05/27/16 13.5 0.00 0.50
PBR 160527P00000500 P 05/27/16 0.5 0.00 0.20
PBR 160527P00001000 P 05/27/16 1.0 0.00 0.20
PBR 160527P00001500 P 05/27/16 1.5 0.00 0.20
PBR 160527P00002000 P 05/27/16 2.0 0.00 0.24
PBR 160527P00002500 P 05/27/16 2.5 0.00 0.30
PBR 160527P00003000 P 05/27/16 3.0 0.00 0.30
PBR 160527P00003500 P 05/27/16 3.5 0.00 0.30
PBR 160527P00004000 P 05/27/16 4.0 0.00 0.30
PBR 160527P00004500 P 05/27/16 4.5 0.00 0.30
PBR 160527P00005000 P 05/27/16 5.0 0.03 0.17
PBR 160527P00005500 P 05/27/16 5.5 0.00 0.27
PBR 160527P00006000 P 05/27/16 6.0 0.08 0.20
PBR 160527P00006500 P 05/27/16 6.5 0.17 0.24
PBR 160527P00007000 P 05/27/16 7.0 0.29 0.38
PBR 160527P00007500 P 05/27/16 7.5 0.48 0.61
PBR 160527P00008000 P 05/27/16 8.0 0.75 0.87
PBR 160527P00008500 P 05/27/16 8.5 1.06 1.24
PBR 160527P00009000 P 05/27/16 9.0 1.40 1.60
PBR 160527P00009500 P 05/27/16 9.5 1.65 2.22
PBR 160527P00010000 P 05/27/16 10.0 2.11 2.55
PBR 160527P00010500 P 05/27/16 10.5 2.48 3.15
PBR 160527P00011000 P 05/27/16 11.0 2.99 3.65
PBR 160527P00011500 P 05/27/16 11.5 3.50 4.15
PBR 160527P00012000 P 05/27/16 12.0 3.85 4.65
PBR 160527P00012500 P 05/27/16 12.5 4.40 5.15
PBR 160527P00013000 P 05/27/16 13.0 4.90 5.75
PBR 160527P00013500 P 05/27/16 13.5 5.45 6.00
PBR 160603C00000500 C 06/03/16 0.5 6.60 7.60
PBR 160603C00001000 C 06/03/16 1.0 4.85 7.10
PBR 160603C00001500 C 06/03/16 1.5 4.60 6.65
PBR 160603C00002000 C 06/03/16 2.0 4.90 6.60
PBR 160603C00002500 C 06/03/16 2.5 4.70 5.55
PBR 160603C00003000 C 06/03/16 3.0 4.20 5.25
PBR 160603C00003500 C 06/03/16 3.5 3.75 4.70
PBR 160603C00004000 C 06/03/16 4.0 3.60 4.00
PBR 160603C00004500 C 06/03/16 4.5 2.94 3.50
PBR 160603C00005000 C 06/03/16 5.0 2.43 3.15
PBR 160603C00005500 C 06/03/16 5.5 2.00 2.68
PBR 160603C00006000 C 06/03/16 6.0 1.73 2.12
PBR 160603C00006500 C 06/03/16 6.5 1.33 1.72
PBR 160603C00007000 C 06/03/16 7.0 1.01 1.18
PBR 160603C00007500 C 06/03/16 7.5 0.72 0.90
PBR 160603C00008000 C 06/03/16 8.0 0.50 0.60
PBR 160603C00008500 C 06/03/16 8.5 0.33 0.42
PBR 160603C00009000 C 06/03/16 9.0 0.20 0.29
PBR 160603C00009500 C 06/03/16 9.5 0.15 0.24
PBR 160603C00010000 C 06/03/16 10.0 0.06 0.22
PBR 160603C00010500 C 06/03/16 10.5 0.00 0.30
PBR 160603C00011000 C 06/03/16 11.0 0.00 0.30
PBR 160603C00011500 C 06/03/16 11.5 0.00 0.30
PBR 160603C00012000 C 06/03/16 12.0 0.00 0.30
PBR 160603C00012500 C 06/03/16 12.5 0.00 0.30
PBR 160603C00013000 C 06/03/16 13.0 0.00 0.27
PBR 160603C00013500 C 06/03/16 13.5 0.00 0.30
PBR 160603P00000500 P 06/03/16 0.5 0.00 0.20
PBR 160603P00001000 P 06/03/16 1.0 0.00 0.20
PBR 160603P00001500 P 06/03/16 1.5 0.00 0.20
PBR 160603P00002000 P 06/03/16 2.0 0.00 0.30
PBR 160603P00002500 P 06/03/16 2.5 0.00 0.30
PBR 160603P00003000 P 06/03/16 3.0 0.00 0.30
PBR 160603P00003500 P 06/03/16 3.5 0.00 0.30
PBR 160603P00004000 P 06/03/16 4.0 0.00 0.11
PBR 160603P00004500 P 06/03/16 4.5 0.00 0.30
PBR 160603P00005000 P 06/03/16 5.0 0.00 0.17
PBR 160603P00005500 P 06/03/16 5.5 0.00 0.27
PBR 160603P00006000 P 06/03/16 6.0 0.09 0.24
PBR 160603P00006500 P 06/03/16 6.5 0.20 0.30
PBR 160603P00007000 P 06/03/16 7.0 0.34 0.46
PBR 160603P00007500 P 06/03/16 7.5 0.53 0.65
PBR 160603P00008000 P 06/03/16 8.0 0.80 0.93
PBR 160603P00008500 P 06/03/16 8.5 1.13 1.27
PBR 160603P00009000 P 06/03/16 9.0 1.46 1.67
PBR 160603P00009500 P 06/03/16 9.5 1.71 2.08
PBR 160603P00010000 P 06/03/16 10.0 2.14 2.52
PBR 160603P00010500 P 06/03/16 10.5 2.57 3.05
PBR 160603P00011000 P 06/03/16 11.0 3.00 3.65
PBR 160603P00011500 P 06/03/16 11.5 3.50 4.20
PBR 160603P00012000 P 06/03/16 12.0 3.90 4.50
PBR 160603P00012500 P 06/03/16 12.5 4.40 5.15
PBR 160603P00013000 P 06/03/16 13.0 4.95 5.75
PBR 160603P00013500 P 06/03/16 13.5 5.40 6.00
PBR 160610C00000500 C 06/10/16 0.5 5.30 8.90
PBR 160610C00001000 C 06/10/16 1.0 5.10 7.10
PBR 160610C00001500 C 06/10/16 1.5 4.35 7.75
PBR 160610C00002000 C 06/10/16 2.0 4.05 6.20
PBR 160610C00002500 C 06/10/16 2.5 4.00 5.60
PBR 160610C00003000 C 06/10/16 3.0 4.15 6.45
PBR 160610C00003500 C 06/10/16 3.5 3.65 5.75
PBR 160610C00004000 C 06/10/16 4.0 3.10 4.20
PBR 160610C00004500 C 06/10/16 4.5 3.10 3.60
PBR 160610C00005000 C 06/10/16 5.0 2.65 2.92
PBR 160610C00005500 C 06/10/16 5.5 2.19 2.46
PBR 160610C00006000 C 06/10/16 6.0 1.77 2.08
PBR 160610C00006500 C 06/10/16 6.5 1.38 1.62
PBR 160610C00007000 C 06/10/16 7.0 1.05 1.21
PBR 160610C00007500 C 06/10/16 7.5 0.76 0.97
PBR 160610C00008000 C 06/10/16 8.0 0.53 0.65
PBR 160610C00008500 C 06/10/16 8.5 0.35 0.45
PBR 160610C00009000 C 06/10/16 9.0 0.22 0.32
PBR 160610C00009500 C 06/10/16 9.5 0.14 0.26
PBR 160610C00010000 C 06/10/16 10.0 0.09 0.21
PBR 160610C00010500 C 06/10/16 10.5 0.00 0.93
PBR 160610C00011000 C 06/10/16 11.0 0.00 0.42
PBR 160610C00011500 C 06/10/16 11.5 0.00 0.40
PBR 160610C00012000 C 06/10/16 12.0 0.00 0.27
PBR 160610C00012500 C 06/10/16 12.5 0.00 0.62
PBR 160610C00013000 C 06/10/16 13.0 0.00 0.27
PBR 160610C00013500 C 06/10/16 13.5 0.00 0.67
PBR 160610C00014000 C 06/10/16 14.0 0.00 0.20
PBR 160610C00014500 C 06/10/16 14.5 0.00 0.65
PBR 160610C00015000 C 06/10/16 15.0 0.00 0.14
PBR 160610P00000500 P 06/10/16 0.5 0.00 0.20
PBR 160610P00001000 P 06/10/16 1.0 0.00 0.20
PBR 160610P00001500 P 06/10/16 1.5 0.00 0.24
PBR 160610P00002000 P 06/10/16 2.0 0.00 0.36
PBR 160610P00002500 P 06/10/16 2.5 0.00 0.53
PBR 160610P00003000 P 06/10/16 3.0 0.00 0.65
PBR 160610P00003500 P 06/10/16 3.5 0.00 0.78
PBR 160610P00004000 P 06/10/16 4.0 0.00 0.11
PBR 160610P00004500 P 06/10/16 4.5 0.00 0.14
PBR 160610P00005000 P 06/10/16 5.0 0.00 0.18
PBR 160610P00005500 P 06/10/16 5.5 0.02 0.25
PBR 160610P00006000 P 06/10/16 6.0 0.14 0.26
PBR 160610P00006500 P 06/10/16 6.5 0.25 0.35
PBR 160610P00007000 P 06/10/16 7.0 0.40 0.50
PBR 160610P00007500 P 06/10/16 7.5 0.61 0.75
PBR 160610P00008000 P 06/10/16 8.0 0.86 0.98
PBR 160610P00008500 P 06/10/16 8.5 1.15 1.32
PBR 160610P00009000 P 06/10/16 9.0 1.52 1.71
PBR 160610P00009500 P 06/10/16 9.5 1.69 2.18
PBR 160610P00010000 P 06/10/16 10.0 2.13 2.56
PBR 160610P00010500 P 06/10/16 10.5 2.45 3.05
PBR 160610P00011000 P 06/10/16 11.0 2.81 3.55
PBR 160610P00011500 P 06/10/16 11.5 3.30 4.05
PBR 160610P00012000 P 06/10/16 12.0 3.80 4.55
PBR 160610P00012500 P 06/10/16 12.5 3.25 4.95
PBR 160610P00013000 P 06/10/16 13.0 4.90 5.45
PBR 160610P00013500 P 06/10/16 13.5 5.40 7.30
PBR 160610P00014000 P 06/10/16 14.0 4.40 8.25
PBR 160610P00014500 P 06/10/16 14.5 6.35 7.10
PBR 160610P00015000 P 06/10/16 15.0 5.40 7.95
PBR 160617C00001000 C 06/17/16 1.0 5.60 7.10
PBR 160617C00002000 C 06/17/16 2.0 5.30 6.15
PBR 160617C00002500 C 06/17/16 2.5 3.45 6.45
PBR 160617C00003000 C 06/17/16 3.0 4.40 5.10
PBR 160617C00004000 C 06/17/16 4.0 3.40 4.05
PBR 160617C00005000 C 06/17/16 5.0 2.72 2.93
PBR 160617C00006000 C 06/17/16 6.0 1.84 2.07
PBR 160617C00007000 C 06/17/16 7.0 1.13 1.25
PBR 160617C00008000 C 06/17/16 8.0 0.61 0.69
PBR 160617C00009000 C 06/17/16 9.0 0.30 0.37
PBR 160617C00010000 C 06/17/16 10.0 0.15 0.19
PBR 160617C00011000 C 06/17/16 11.0 0.00 0.15
PBR 160617C00012000 C 06/17/16 12.0 0.00 0.27
PBR 160617C00013000 C 06/17/16 13.0 0.00 0.29
PBR 160617C00014000 C 06/17/16 14.0 0.00 0.20
PBR 160617C00015000 C 06/17/16 15.0 0.00 0.14
PBR 160617P00001000 P 06/17/16 1.0 0.00 0.20
PBR 160617P00002000 P 06/17/16 2.0 0.00 0.30
PBR 160617P00002500 P 06/17/16 2.5 0.00 0.30
PBR 160617P00003000 P 06/17/16 3.0 0.01 0.07
PBR 160617P00004000 P 06/17/16 4.0 0.00 0.30
PBR 160617P00005000 P 06/17/16 5.0 0.10 0.18
PBR 160617P00006000 P 06/17/16 6.0 0.20 0.25
PBR 160617P00007000 P 06/17/16 7.0 0.48 0.53
PBR 160617P00008000 P 06/17/16 8.0 0.90 1.00
PBR 160617P00009000 P 06/17/16 9.0 1.43 1.75
PBR 160617P00010000 P 06/17/16 10.0 2.45 2.51
PBR 160617P00011000 P 06/17/16 11.0 3.05 3.75
PBR 160617P00012000 P 06/17/16 12.0 4.05 4.75
PBR 160617P00013000 P 06/17/16 13.0 5.00 5.45
PBR 160617P00014000 P 06/17/16 14.0 6.00 6.80
PBR 160617P00015000 P 06/17/16 15.0 6.95 7.90
PBR 160715C00000500 C 07/15/16 0.5 5.45 8.65
PBR 160715C00001000 C 07/15/16 1.0 5.95 7.15
PBR 160715C00001500 C 07/15/16 1.5 5.75 6.65
PBR 160715C00002000 C 07/15/16 2.0 5.25 6.05
PBR 160715C00002500 C 07/15/16 2.5 4.80 5.60
PBR 160715C00003000 C 07/15/16 3.0 4.30 5.00
PBR 160715C00003500 C 07/15/16 3.5 3.80 4.55
PBR 160715C00004000 C 07/15/16 4.0 3.65 3.85
PBR 160715C00004500 C 07/15/16 4.5 3.20 3.60
PBR 160715C00005000 C 07/15/16 5.0 2.75 2.90
PBR 160715C00005500 C 07/15/16 5.5 2.33 2.72
PBR 160715C00006000 C 07/15/16 6.0 2.00 2.10
PBR 160715C00007000 C 07/15/16 7.0 1.27 1.34
PBR 160715C00008000 C 07/15/16 8.0 0.78 0.80
PBR 160715C00009000 C 07/15/16 9.0 0.42 0.45
PBR 160715C00010000 C 07/15/16 10.0 0.22 0.25
PBR 160715C00011000 C 07/15/16 11.0 0.11 0.13
PBR 160715C00012000 C 07/15/16 12.0 0.06 0.07
PBR 160715C00013000 C 07/15/16 13.0 0.03 0.04
PBR 160715C00014000 C 07/15/16 14.0 0.00 0.09
PBR 160715C00015000 C 07/15/16 15.0 0.00 0.14
PBR 160715P00000500 P 07/15/16 0.5 0.00 0.04
PBR 160715P00001000 P 07/15/16 1.0 0.00 0.22
PBR 160715P00001500 P 07/15/16 1.5 0.00 0.13
PBR 160715P00002000 P 07/15/16 2.0 0.00 0.35
PBR 160715P00002500 P 07/15/16 2.5 0.02 0.17
PBR 160715P00003000 P 07/15/16 3.0 0.04 0.06
PBR 160715P00003500 P 07/15/16 3.5 0.05 0.07
PBR 160715P00004000 P 07/15/16 4.0 0.07 0.10
PBR 160715P00004500 P 07/15/16 4.5 0.11 0.13
PBR 160715P00005000 P 07/15/16 5.0 0.15 0.18
PBR 160715P00005500 P 07/15/16 5.5 0.22 0.25
PBR 160715P00006000 P 07/15/16 6.0 0.31 0.36
PBR 160715P00007000 P 07/15/16 7.0 0.62 0.66
PBR 160715P00008000 P 07/15/16 8.0 1.07 1.15
PBR 160715P00009000 P 07/15/16 9.0 1.71 1.87
PBR 160715P00010000 P 07/15/16 10.0 2.42 2.95
PBR 160715P00011000 P 07/15/16 11.0 3.20 3.85
PBR 160715P00012000 P 07/15/16 12.0 4.10 4.80
PBR 160715P00013000 P 07/15/16 13.0 5.05 5.85
PBR 160715P00014000 P 07/15/16 14.0 6.00 6.80
PBR 160715P00015000 P 07/15/16 15.0 6.95 7.95
PBR 161021C00000500 C 10/21/16 0.5 6.45 7.70
PBR 161021C00001000 C 10/21/16 1.0 6.20 7.25
PBR 161021C00001500 C 10/21/16 1.5 5.70 6.75
PBR 161021C00002000 C 10/21/16 2.0 5.20 6.15
PBR 161021C00002500 C 10/21/16 2.5 4.75 5.55
PBR 161021C00003000 C 10/21/16 3.0 4.25 5.15
PBR 161021C00003500 C 10/21/16 3.5 3.85 4.55
PBR 161021C00004000 C 10/21/16 4.0 3.70 4.20
PBR 161021C00004500 C 10/21/16 4.5 3.30 3.70
PBR 161021C00005000 C 10/21/16 5.0 2.73 3.25
PBR 161021C00005500 C 10/21/16 5.5 2.46 2.85
PBR 161021C00006000 C 10/21/16 6.0 2.12 2.46
PBR 161021C00007000 C 10/21/16 7.0 1.55 1.63
PBR 161021C00008000 C 10/21/16 8.0 1.07 1.14
PBR 161021C00009000 C 10/21/16 9.0 0.71 0.77
PBR 161021C00010000 C 10/21/16 10.0 0.43 0.51
PBR 161021C00011000 C 10/21/16 11.0 0.29 0.33
PBR 161021C00012000 C 10/21/16 12.0 0.17 0.21
PBR 161021C00013000 C 10/21/16 13.0 0.09 0.13
PBR 161021C00014000 C 10/21/16 14.0 0.06 0.11
PBR 161021C00015000 C 10/21/16 15.0 0.00 0.14
PBR 161021P00000500 P 10/21/16 0.5 0.00 0.06
PBR 161021P00001000 P 10/21/16 1.0 0.00 0.18
PBR 161021P00001500 P 10/21/16 1.5 0.00 0.40
PBR 161021P00002000 P 10/21/16 2.0 0.00 0.08
PBR 161021P00002500 P 10/21/16 2.5 0.02 0.08
PBR 161021P00003000 P 10/21/16 3.0 0.08 0.11
PBR 161021P00003500 P 10/21/16 3.5 0.12 0.16
PBR 161021P00004000 P 10/21/16 4.0 0.17 0.21
PBR 161021P00004500 P 10/21/16 4.5 0.21 0.28
PBR 161021P00005000 P 10/21/16 5.0 0.33 0.37
PBR 161021P00005500 P 10/21/16 5.5 0.44 0.49
PBR 161021P00006000 P 10/21/16 6.0 0.59 0.63
PBR 161021P00007000 P 10/21/16 7.0 0.96 1.02
PBR 161021P00008000 P 10/21/16 8.0 1.47 1.55
PBR 161021P00009000 P 10/21/16 9.0 2.10 2.26
PBR 161021P00010000 P 10/21/16 10.0 2.83 2.97
PBR 161021P00011000 P 10/21/16 11.0 3.60 3.85
PBR 161021P00012000 P 10/21/16 12.0 4.20 4.95
PBR 161021P00013000 P 10/21/16 13.0 5.20 6.00
PBR 161021P00014000 P 10/21/16 14.0 6.15 7.00
PBR 161021P00015000 P 10/21/16 15.0 7.05 8.00
PBR 170120C00001000 C 01/20/17 1.0 6.10 7.10
PBR 170120C00001500 C 01/20/17 1.5 5.65 6.60
PBR 170120C00002000 C 01/20/17 2.0 5.15 6.05
PBR 170120C00002500 C 01/20/17 2.5 4.90 5.55
PBR 170120C00003000 C 01/20/17 3.0 4.70 5.15
PBR 170120C00003500 C 01/20/17 3.5 4.20 4.60
PBR 170120C00004000 C 01/20/17 4.0 3.80 4.10
PBR 170120C00004500 C 01/20/17 4.5 3.15 3.75
PBR 170120C00005000 C 01/20/17 5.0 3.05 3.15
PBR 170120C00005500 C 01/20/17 5.5 2.64 2.81
PBR 170120C00006000 C 01/20/17 6.0 2.34 2.41
PBR 170120C00007000 C 01/20/17 7.0 1.75 1.82
PBR 170120C00008000 C 01/20/17 8.0 1.28 1.33
PBR 170120C00009000 C 01/20/17 9.0 0.86 0.96
PBR 170120C00010000 C 01/20/17 10.0 0.59 0.68
PBR 170120C00011000 C 01/20/17 11.0 0.42 0.48
PBR 170120C00012000 C 01/20/17 12.0 0.26 0.34
PBR 170120C00013000 C 01/20/17 13.0 0.19 0.24
PBR 170120C00014000 C 01/20/17 14.0 0.11 0.17
PBR 170120C00015000 C 01/20/17 15.0 0.11 0.12
PBR 170120C00017000 C 01/20/17 17.0 0.03 0.09
PBR 170120C00020000 C 01/20/17 20.0 0.02 0.04
PBR 170120C00022000 C 01/20/17 22.0 0.00 0.50
PBR 170120C00025000 C 01/20/17 25.0 0.00 0.02
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.45
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.10
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.39
PBR 170120P00001000 P 01/20/17 1.0 0.02 0.17
PBR 170120P00001500 P 01/20/17 1.5 0.04 0.33
PBR 170120P00002000 P 01/20/17 2.0 0.08 0.11
PBR 170120P00002500 P 01/20/17 2.5 0.11 0.15
PBR 170120P00003000 P 01/20/17 3.0 0.16 0.19
PBR 170120P00003500 P 01/20/17 3.5 0.19 0.25
PBR 170120P00004000 P 01/20/17 4.0 0.28 0.31
PBR 170120P00004500 P 01/20/17 4.5 0.33 0.40
PBR 170120P00005000 P 01/20/17 5.0 0.48 0.52
PBR 170120P00005500 P 01/20/17 5.5 0.62 0.69
PBR 170120P00006000 P 01/20/17 6.0 0.78 0.82
PBR 170120P00007000 P 01/20/17 7.0 1.19 1.23
PBR 170120P00008000 P 01/20/17 8.0 1.69 1.75
PBR 170120P00009000 P 01/20/17 9.0 2.32 2.42
PBR 170120P00010000 P 01/20/17 10.0 3.00 3.10
PBR 170120P00011000 P 01/20/17 11.0 3.80 3.95
PBR 170120P00012000 P 01/20/17 12.0 4.45 5.20
PBR 170120P00013000 P 01/20/17 13.0 5.25 6.20
PBR 170120P00014000 P 01/20/17 14.0 6.20 7.10
PBR 170120P00015000 P 01/20/17 15.0 7.15 7.85
PBR 170120P00017000 P 01/20/17 17.0 9.05 10.00
PBR 170120P00020000 P 01/20/17 20.0 11.70 12.90
PBR 170120P00022000 P 01/20/17 22.0 14.00 14.60
PBR 170120P00025000 P 01/20/17 25.0 16.90 17.80
PBR 170120P00027000 P 01/20/17 27.0 18.80 19.75
PBR 170120P00030000 P 01/20/17 30.0 21.85 22.75
PBR 170120P00035000 P 01/20/17 35.0 26.95 27.65
PBR 180119C00000500 C 01/19/18 0.5 6.30 7.75
PBR 180119C00001000 C 01/19/18 1.0 5.80 7.15
PBR 180119C00001500 C 01/19/18 1.5 5.35 6.65
PBR 180119C00002000 C 01/19/18 2.0 5.60 6.10
PBR 180119C00002500 C 01/19/18 2.5 5.15 5.70
PBR 180119C00003000 C 01/19/18 3.0 4.75 5.25
PBR 180119C00003500 C 01/19/18 3.5 4.40 4.85
PBR 180119C00004000 C 01/19/18 4.0 4.00 4.30
PBR 180119C00004500 C 01/19/18 4.5 3.35 3.85
PBR 180119C00005000 C 01/19/18 5.0 3.25 3.50
PBR 180119C00005500 C 01/19/18 5.5 3.00 3.20
PBR 180119C00007000 C 01/19/18 7.0 2.12 2.37
PBR 180119C00010000 C 01/19/18 10.0 1.04 1.30
PBR 180119C00012000 C 01/19/18 12.0 0.68 0.85
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.07
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.14
PBR 180119P00001500 P 01/19/18 1.5 0.03 0.44
PBR 180119P00002000 P 01/19/18 2.0 0.20 0.50
PBR 180119P00002500 P 01/19/18 2.5 0.20 0.54
PBR 180119P00003000 P 01/19/18 3.0 0.13 0.59
PBR 180119P00003500 P 01/19/18 3.5 0.26 0.74
PBR 180119P00004000 P 01/19/18 4.0 0.60 0.65
PBR 180119P00004500 P 01/19/18 4.5 0.53 1.00
PBR 180119P00005000 P 01/19/18 5.0 0.83 1.00
PBR 180119P00005500 P 01/19/18 5.5 1.09 1.21
PBR 180119P00007000 P 01/19/18 7.0 1.75 1.92
PBR 180119P00010000 P 01/19/18 10.0 3.50 4.20
PBR 180119P00012000 P 01/19/18 12.0 4.90 6.05

OPRA data is delayed 15 minutes.