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 (2015-06-05)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150702C00001000 C 07/02/15 1.0 7.50 7.75
PBR 150702C00002000 C 07/02/15 2.0 6.50 6.75
PBR 150702C00002500 C 07/02/15 2.5 6.00 6.25
PBR 150702C00003000 C 07/02/15 3.0 5.50 5.75
PBR 150702C00003500 C 07/02/15 3.5 5.00 5.25
PBR 150702C00004000 C 07/02/15 4.0 4.50 4.75
PBR 150702C00004500 C 07/02/15 4.5 4.00 4.25
PBR 150702C00005000 C 07/02/15 5.0 3.50 3.75
PBR 150702C00005500 C 07/02/15 5.5 3.00 3.25
PBR 150702C00006000 C 07/02/15 6.0 2.53 2.71
PBR 150702C00006500 C 07/02/15 6.5 2.03 2.21
PBR 150702C00007000 C 07/02/15 7.0 1.54 1.85
PBR 150702C00007500 C 07/02/15 7.5 1.04 1.35
PBR 150702C00008000 C 07/02/15 8.0 0.64 0.70
PBR 150702C00008500 C 07/02/15 8.5 0.19 0.23
PBR 150702C00009000 C 07/02/15 9.0 0.00 0.02
PBR 150702C00009500 C 07/02/15 9.5 0.00 0.01
PBR 150702C00010000 C 07/02/15 10.0 0.00 0.01
PBR 150702C00010500 C 07/02/15 10.5 0.00 0.01
PBR 150702C00011000 C 07/02/15 11.0 0.00 0.01
PBR 150702C00011500 C 07/02/15 11.5 0.00 0.01
PBR 150702C00012000 C 07/02/15 12.0 0.00 0.01
PBR 150702C00012500 C 07/02/15 12.5 0.00 0.03
PBR 150702C00013000 C 07/02/15 13.0 0.00 0.03
PBR 150702C00013500 C 07/02/15 13.5 0.00 0.03
PBR 150702C00014000 C 07/02/15 14.0 0.00 0.03
PBR 150702C00014500 C 07/02/15 14.5 0.00 0.03
PBR 150702C00015000 C 07/02/15 15.0 0.00 0.03
PBR 150702C00015500 C 07/02/15 15.5 0.00 0.03
PBR 150702C00016000 C 07/02/15 16.0 0.00 0.03
PBR 150702C00016500 C 07/02/15 16.5 0.00 0.03
PBR 150702C00017000 C 07/02/15 17.0 0.00 0.03
PBR 150702C00017500 C 07/02/15 17.5 0.00 0.03
PBR 150702C00018000 C 07/02/15 18.0 0.00 0.03
PBR 150702P00001000 P 07/02/15 1.0 0.00 0.03
PBR 150702P00002000 P 07/02/15 2.0 0.00 0.03
PBR 150702P00002500 P 07/02/15 2.5 0.00 0.03
PBR 150702P00003000 P 07/02/15 3.0 0.00 0.03
PBR 150702P00003500 P 07/02/15 3.5 0.00 0.03
PBR 150702P00004000 P 07/02/15 4.0 0.00 0.03
PBR 150702P00004500 P 07/02/15 4.5 0.00 0.03
PBR 150702P00005000 P 07/02/15 5.0 0.00 0.03
PBR 150702P00005500 P 07/02/15 5.5 0.00 0.03
PBR 150702P00006000 P 07/02/15 6.0 0.00 0.03
PBR 150702P00006500 P 07/02/15 6.5 0.00 0.03
PBR 150702P00007000 P 07/02/15 7.0 0.00 0.04
PBR 150702P00007500 P 07/02/15 7.5 0.00 0.02
PBR 150702P00008000 P 07/02/15 8.0 0.00 0.02
PBR 150702P00008500 P 07/02/15 8.5 0.05 0.07
PBR 150702P00009000 P 07/02/15 9.0 0.34 0.38
PBR 150702P00009500 P 07/02/15 9.5 0.83 0.96
PBR 150702P00010000 P 07/02/15 10.0 1.21 1.46
PBR 150702P00010500 P 07/02/15 10.5 1.34 1.97
PBR 150702P00011000 P 07/02/15 11.0 2.28 2.47
PBR 150702P00011500 P 07/02/15 11.5 2.34 2.97
PBR 150702P00012000 P 07/02/15 12.0 2.81 3.50
PBR 150702P00012500 P 07/02/15 12.5 3.75 4.00
PBR 150702P00013000 P 07/02/15 13.0 4.25 4.50
PBR 150702P00013500 P 07/02/15 13.5 4.75 5.00
PBR 150702P00014000 P 07/02/15 14.0 5.25 5.50
PBR 150702P00014500 P 07/02/15 14.5 5.75 5.95
PBR 150702P00015000 P 07/02/15 15.0 6.25 6.50
PBR 150702P00015500 P 07/02/15 15.5 6.75 6.90
PBR 150702P00016000 P 07/02/15 16.0 6.40 7.50
PBR 150702P00016500 P 07/02/15 16.5 6.90 8.00
PBR 150702P00017000 P 07/02/15 17.0 7.40 8.50
PBR 150702P00017500 P 07/02/15 17.5 7.90 9.00
PBR 150702P00018000 P 07/02/15 18.0 8.85 9.40
PBR 150710C00001000 C 07/10/15 1.0 7.50 7.75
PBR 150710C00001500 C 07/10/15 1.5 7.00 7.25
PBR 150710C00002000 C 07/10/15 2.0 6.50 6.75
PBR 150710C00002500 C 07/10/15 2.5 6.00 6.25
PBR 150710C00003000 C 07/10/15 3.0 5.50 5.75
PBR 150710C00003500 C 07/10/15 3.5 5.00 5.25
PBR 150710C00004000 C 07/10/15 4.0 4.50 4.75
PBR 150710C00004500 C 07/10/15 4.5 4.00 4.25
PBR 150710C00005000 C 07/10/15 5.0 3.50 3.75
PBR 150710C00005500 C 07/10/15 5.5 3.00 3.25
PBR 150710C00006000 C 07/10/15 6.0 2.54 2.72
PBR 150710C00006500 C 07/10/15 6.5 2.04 2.35
PBR 150710C00007000 C 07/10/15 7.0 1.54 1.85
PBR 150710C00007500 C 07/10/15 7.5 1.06 1.24
PBR 150710C00008000 C 07/10/15 8.0 0.71 0.75
PBR 150710C00008500 C 07/10/15 8.5 0.35 0.38
PBR 150710C00009000 C 07/10/15 9.0 0.12 0.16
PBR 150710C00009500 C 07/10/15 9.5 0.02 0.06
PBR 150710C00010000 C 07/10/15 10.0 0.01 0.04
PBR 150710C00010500 C 07/10/15 10.5 0.01 0.07
PBR 150710C00011000 C 07/10/15 11.0 0.00 0.09
PBR 150710C00011500 C 07/10/15 11.5 0.00 0.09
PBR 150710C00012000 C 07/10/15 12.0 0.00 0.08
PBR 150710C00012500 C 07/10/15 12.5 0.00 0.07
PBR 150710C00013000 C 07/10/15 13.0 0.00 0.09
PBR 150710C00013500 C 07/10/15 13.5 0.00 0.07
PBR 150710C00014000 C 07/10/15 14.0 0.00 0.04
PBR 150710C00014500 C 07/10/15 14.5 0.00 0.03
PBR 150710C00015000 C 07/10/15 15.0 0.00 0.03
PBR 150710C00015500 C 07/10/15 15.5 0.00 0.03
PBR 150710C00016000 C 07/10/15 16.0 0.00 0.03
PBR 150710C00016500 C 07/10/15 16.5 0.00 0.03
PBR 150710C00017000 C 07/10/15 17.0 0.00 0.03
PBR 150710C00017500 C 07/10/15 17.5 0.00 0.03
PBR 150710C00018000 C 07/10/15 18.0 0.00 0.03
PBR 150710P00001000 P 07/10/15 1.0 0.00 0.03
PBR 150710P00001500 P 07/10/15 1.5 0.00 0.03
PBR 150710P00002000 P 07/10/15 2.0 0.00 0.03
PBR 150710P00002500 P 07/10/15 2.5 0.00 0.03
PBR 150710P00003000 P 07/10/15 3.0 0.00 0.03
PBR 150710P00003500 P 07/10/15 3.5 0.00 0.03
PBR 150710P00004000 P 07/10/15 4.0 0.00 0.03
PBR 150710P00004500 P 07/10/15 4.5 0.00 0.03
PBR 150710P00005000 P 07/10/15 5.0 0.00 0.03
PBR 150710P00005500 P 07/10/15 5.5 0.00 0.08
PBR 150710P00006000 P 07/10/15 6.0 0.00 0.09
PBR 150710P00006500 P 07/10/15 6.5 0.00 0.13
PBR 150710P00007000 P 07/10/15 7.0 0.00 0.08
PBR 150710P00007500 P 07/10/15 7.5 0.00 0.07
PBR 150710P00008000 P 07/10/15 8.0 0.06 0.10
PBR 150710P00008500 P 07/10/15 8.5 0.19 0.23
PBR 150710P00009000 P 07/10/15 9.0 0.46 0.50
PBR 150710P00009500 P 07/10/15 9.5 0.83 0.99
PBR 150710P00010000 P 07/10/15 10.0 1.19 1.47
PBR 150710P00010500 P 07/10/15 10.5 1.36 1.96
PBR 150710P00011000 P 07/10/15 11.0 1.86 2.48
PBR 150710P00011500 P 07/10/15 11.5 2.36 2.98
PBR 150710P00012000 P 07/10/15 12.0 2.83 3.50
PBR 150710P00012500 P 07/10/15 12.5 3.75 3.95
PBR 150710P00013000 P 07/10/15 13.0 4.25 4.45
PBR 150710P00013500 P 07/10/15 13.5 4.75 4.95
PBR 150710P00014000 P 07/10/15 14.0 5.25 5.50
PBR 150710P00014500 P 07/10/15 14.5 5.75 5.95
PBR 150710P00015000 P 07/10/15 15.0 6.25 6.50
PBR 150710P00015500 P 07/10/15 15.5 6.75 6.95
PBR 150710P00016000 P 07/10/15 16.0 6.80 7.40
PBR 150710P00016500 P 07/10/15 16.5 7.30 7.90
PBR 150710P00017000 P 07/10/15 17.0 7.40 8.50
PBR 150710P00017500 P 07/10/15 17.5 7.90 9.00
PBR 150710P00018000 P 07/10/15 18.0 8.50 9.50
PBR 150717C00001000 C 07/17/15 1.0 7.50 7.75
PBR 150717C00001500 C 07/17/15 1.5 7.00 7.25
PBR 150717C00002000 C 07/17/15 2.0 6.50 6.75
PBR 150717C00002500 C 07/17/15 2.5 6.00 6.25
PBR 150717C00003000 C 07/17/15 3.0 5.50 5.75
PBR 150717C00003500 C 07/17/15 3.5 5.00 5.25
PBR 150717C00004000 C 07/17/15 4.0 4.50 4.75
PBR 150717C00004500 C 07/17/15 4.5 4.00 4.40
PBR 150717C00005000 C 07/17/15 5.0 3.50 3.75
PBR 150717C00005500 C 07/17/15 5.5 3.00 3.25
PBR 150717C00006000 C 07/17/15 6.0 2.60 2.72
PBR 150717C00006500 C 07/17/15 6.5 2.05 2.36
PBR 150717C00007000 C 07/17/15 7.0 1.62 1.74
PBR 150717C00007500 C 07/17/15 7.5 1.19 1.27
PBR 150717C00008000 C 07/17/15 8.0 0.77 0.81
PBR 150717C00008500 C 07/17/15 8.5 0.44 0.46
PBR 150717C00009000 C 07/17/15 9.0 0.21 0.23
PBR 150717C00009500 C 07/17/15 9.5 0.08 0.10
PBR 150717C00010000 C 07/17/15 10.0 0.03 0.04
PBR 150717C00010500 C 07/17/15 10.5 0.00 0.02
PBR 150717C00011000 C 07/17/15 11.0 0.00 0.01
PBR 150717C00011500 C 07/17/15 11.5 0.00 0.02
PBR 150717C00012000 C 07/17/15 12.0 0.00 0.01
PBR 150717C00012500 C 07/17/15 12.5 0.00 0.02
PBR 150717C00013000 C 07/17/15 13.0 0.00 0.01
PBR 150717C00013500 C 07/17/15 13.5 0.00 0.01
PBR 150717C00014000 C 07/17/15 14.0 0.00 0.01
PBR 150717C00014500 C 07/17/15 14.5 0.00 0.01
PBR 150717C00015000 C 07/17/15 15.0 0.00 0.06
PBR 150717C00015500 C 07/17/15 15.5 0.00 0.05
PBR 150717C00016000 C 07/17/15 16.0 0.00 0.04
PBR 150717C00016500 C 07/17/15 16.5 0.00 0.03
PBR 150717C00017000 C 07/17/15 17.0 0.00 0.03
PBR 150717C00017500 C 07/17/15 17.5 0.00 0.03
PBR 150717C00018000 C 07/17/15 18.0 0.00 0.03
PBR 150717C00019000 C 07/17/15 19.0 0.00 0.03
PBR 150717C00020000 C 07/17/15 20.0 0.00 0.03
PBR 150717C00021000 C 07/17/15 21.0 0.00 0.03
PBR 150717P00001000 P 07/17/15 1.0 0.00 0.03
PBR 150717P00001500 P 07/17/15 1.5 0.00 0.03
PBR 150717P00002000 P 07/17/15 2.0 0.00 0.03
PBR 150717P00002500 P 07/17/15 2.5 0.00 0.03
PBR 150717P00003000 P 07/17/15 3.0 0.00 0.03
PBR 150717P00003500 P 07/17/15 3.5 0.00 0.03
PBR 150717P00004000 P 07/17/15 4.0 0.00 0.01
PBR 150717P00004500 P 07/17/15 4.5 0.00 0.01
PBR 150717P00005000 P 07/17/15 5.0 0.00 0.02
PBR 150717P00005500 P 07/17/15 5.5 0.00 0.03
PBR 150717P00006000 P 07/17/15 6.0 0.01 0.02
PBR 150717P00006500 P 07/17/15 6.5 0.00 0.03
PBR 150717P00007000 P 07/17/15 7.0 0.02 0.04
PBR 150717P00007500 P 07/17/15 7.5 0.04 0.08
PBR 150717P00008000 P 07/17/15 8.0 0.12 0.15
PBR 150717P00008500 P 07/17/15 8.5 0.28 0.30
PBR 150717P00009000 P 07/17/15 9.0 0.54 0.58
PBR 150717P00009500 P 07/17/15 9.5 0.91 0.95
PBR 150717P00010000 P 07/17/15 10.0 1.36 1.40
PBR 150717P00010500 P 07/17/15 10.5 1.78 1.98
PBR 150717P00011000 P 07/17/15 11.0 2.30 2.42
PBR 150717P00011500 P 07/17/15 11.5 2.78 2.96
PBR 150717P00012000 P 07/17/15 12.0 3.30 3.50
PBR 150717P00012500 P 07/17/15 12.5 3.75 4.00
PBR 150717P00013000 P 07/17/15 13.0 4.15 4.45
PBR 150717P00013500 P 07/17/15 13.5 4.75 5.00
PBR 150717P00014000 P 07/17/15 14.0 5.25 5.50
PBR 150717P00014500 P 07/17/15 14.5 5.75 5.95
PBR 150717P00015000 P 07/17/15 15.0 5.80 6.50
PBR 150717P00015500 P 07/17/15 15.5 6.75 7.00
PBR 150717P00016000 P 07/17/15 16.0 6.65 7.50
PBR 150717P00016500 P 07/17/15 16.5 6.90 8.00
PBR 150717P00017000 P 07/17/15 17.0 7.80 8.50
PBR 150717P00017500 P 07/17/15 17.5 7.90 9.00
PBR 150717P00018000 P 07/17/15 18.0 8.40 9.50
PBR 150717P00019000 P 07/17/15 19.0 9.40 10.50
PBR 150717P00020000 P 07/17/15 20.0 10.10 11.70
PBR 150717P00021000 P 07/17/15 21.0 11.10 12.70
PBR 150724C00001000 C 07/24/15 1.0 7.50 7.90
PBR 150724C00001500 C 07/24/15 1.5 7.00 7.40
PBR 150724C00002000 C 07/24/15 2.0 6.50 6.85
PBR 150724C00002500 C 07/24/15 2.5 6.00 6.55
PBR 150724C00003000 C 07/24/15 3.0 5.50 5.85
PBR 150724C00003500 C 07/24/15 3.5 5.00 5.35
PBR 150724C00004000 C 07/24/15 4.0 4.50 4.85
PBR 150724C00004500 C 07/24/15 4.5 4.00 4.35
PBR 150724C00005000 C 07/24/15 5.0 3.50 3.85
PBR 150724C00005500 C 07/24/15 5.5 3.00 3.35
PBR 150724C00006000 C 07/24/15 6.0 2.53 2.82
PBR 150724C00006500 C 07/24/15 6.5 2.04 2.32
PBR 150724C00007000 C 07/24/15 7.0 1.58 1.82
PBR 150724C00007500 C 07/24/15 7.5 1.12 1.41
PBR 150724C00008000 C 07/24/15 8.0 0.76 0.90
PBR 150724C00008500 C 07/24/15 8.5 0.45 0.60
PBR 150724C00009000 C 07/24/15 9.0 0.26 0.33
PBR 150724C00009500 C 07/24/15 9.5 0.11 0.19
PBR 150724C00010000 C 07/24/15 10.0 0.05 0.11
PBR 150724C00010500 C 07/24/15 10.5 0.02 0.07
PBR 150724C00011000 C 07/24/15 11.0 0.00 0.10
PBR 150724C00011500 C 07/24/15 11.5 0.00 0.14
PBR 150724C00012000 C 07/24/15 12.0 0.00 0.08
PBR 150724C00012500 C 07/24/15 12.5 0.00 0.14
PBR 150724C00013000 C 07/24/15 13.0 0.00 0.13
PBR 150724C00013500 C 07/24/15 13.5 0.00 0.12
PBR 150724C00014000 C 07/24/15 14.0 0.00 0.12
PBR 150724C00014500 C 07/24/15 14.5 0.00 0.12
PBR 150724C00015000 C 07/24/15 15.0 0.00 0.13
PBR 150724C00015500 C 07/24/15 15.5 0.00 0.13
PBR 150724C00016000 C 07/24/15 16.0 0.00 0.13
PBR 150724C00016500 C 07/24/15 16.5 0.00 0.10
PBR 150724C00017000 C 07/24/15 17.0 0.00 0.08
PBR 150724C00017500 C 07/24/15 17.5 0.00 0.05
PBR 150724C00018000 C 07/24/15 18.0 0.00 0.04
PBR 150724P00001000 P 07/24/15 1.0 0.00 0.03
PBR 150724P00001500 P 07/24/15 1.5 0.00 0.03
PBR 150724P00002000 P 07/24/15 2.0 0.00 0.03
PBR 150724P00002500 P 07/24/15 2.5 0.00 0.03
PBR 150724P00003000 P 07/24/15 3.0 0.00 0.03
PBR 150724P00003500 P 07/24/15 3.5 0.00 0.03
PBR 150724P00004000 P 07/24/15 4.0 0.00 0.04
PBR 150724P00004500 P 07/24/15 4.5 0.00 0.12
PBR 150724P00005000 P 07/24/15 5.0 0.00 0.13
PBR 150724P00005500 P 07/24/15 5.5 0.00 0.13
PBR 150724P00006000 P 07/24/15 6.0 0.00 0.13
PBR 150724P00006500 P 07/24/15 6.5 0.00 0.13
PBR 150724P00007000 P 07/24/15 7.0 0.00 0.15
PBR 150724P00007500 P 07/24/15 7.5 0.01 0.17
PBR 150724P00008000 P 07/24/15 8.0 0.16 0.21
PBR 150724P00008500 P 07/24/15 8.5 0.32 0.39
PBR 150724P00009000 P 07/24/15 9.0 0.59 0.66
PBR 150724P00009500 P 07/24/15 9.5 0.89 1.04
PBR 150724P00010000 P 07/24/15 10.0 1.33 1.53
PBR 150724P00010500 P 07/24/15 10.5 1.78 2.00
PBR 150724P00011000 P 07/24/15 11.0 2.28 2.50
PBR 150724P00011500 P 07/24/15 11.5 2.78 2.98
PBR 150724P00012000 P 07/24/15 12.0 3.25 3.50
PBR 150724P00012500 P 07/24/15 12.5 3.75 4.00
PBR 150724P00013000 P 07/24/15 13.0 4.25 4.50
PBR 150724P00013500 P 07/24/15 13.5 4.75 5.00
PBR 150724P00014000 P 07/24/15 14.0 5.25 5.50
PBR 150724P00014500 P 07/24/15 14.5 5.30 6.00
PBR 150724P00015000 P 07/24/15 15.0 5.80 6.50
PBR 150724P00015500 P 07/24/15 15.5 6.15 7.00
PBR 150724P00016000 P 07/24/15 16.0 6.45 7.50
PBR 150724P00016500 P 07/24/15 16.5 7.25 8.00
PBR 150724P00017000 P 07/24/15 17.0 7.65 8.50
PBR 150724P00017500 P 07/24/15 17.5 8.25 9.00
PBR 150724P00018000 P 07/24/15 18.0 8.80 9.50
PBR 150731C00001000 C 07/31/15 1.0 7.50 7.90
PBR 150731C00002000 C 07/31/15 2.0 6.45 7.05
PBR 150731C00002500 C 07/31/15 2.5 5.95 6.50
PBR 150731C00003000 C 07/31/15 3.0 5.45 6.00
PBR 150731C00003500 C 07/31/15 3.5 4.95 5.50
PBR 150731C00004000 C 07/31/15 4.0 4.45 5.00
PBR 150731C00004500 C 07/31/15 4.5 3.95 4.30
PBR 150731C00005000 C 07/31/15 5.0 3.50 3.80
PBR 150731C00005500 C 07/31/15 5.5 3.00 3.95
PBR 150731C00006000 C 07/31/15 6.0 2.54 3.45
PBR 150731C00006500 C 07/31/15 6.5 2.06 2.93
PBR 150731C00007000 C 07/31/15 7.0 1.60 2.37
PBR 150731C00007500 C 07/31/15 7.5 1.18 1.42
PBR 150731C00008000 C 07/31/15 8.0 0.81 1.00
PBR 150731C00008500 C 07/31/15 8.5 0.50 0.77
PBR 150731C00009000 C 07/31/15 9.0 0.29 0.41
PBR 150731C00009500 C 07/31/15 9.5 0.16 0.29
PBR 150731C00010000 C 07/31/15 10.0 0.08 0.25
PBR 150731C00010500 C 07/31/15 10.5 0.05 0.12
PBR 150731C00011000 C 07/31/15 11.0 0.01 0.12
PBR 150731C00011500 C 07/31/15 11.5 0.00 0.18
PBR 150731C00012000 C 07/31/15 12.0 0.00 0.16
PBR 150731C00012500 C 07/31/15 12.5 0.00 0.19
PBR 150731C00013000 C 07/31/15 13.0 0.00 0.19
PBR 150731C00013500 C 07/31/15 13.5 0.00 0.17
PBR 150731C00014000 C 07/31/15 14.0 0.00 0.17
PBR 150731C00014500 C 07/31/15 14.5 0.00 0.14
PBR 150731C00015000 C 07/31/15 15.0 0.00 0.12
PBR 150731C00015500 C 07/31/15 15.5 0.00 0.11
PBR 150731C00016000 C 07/31/15 16.0 0.00 0.14
PBR 150731C00016500 C 07/31/15 16.5 0.00 0.13
PBR 150731C00017000 C 07/31/15 17.0 0.00 0.13
PBR 150731C00017500 C 07/31/15 17.5 0.00 0.13
PBR 150731C00018000 C 07/31/15 18.0 0.00 0.12
PBR 150731P00001000 P 07/31/15 1.0 0.00 0.03
PBR 150731P00002000 P 07/31/15 2.0 0.00 0.03
PBR 150731P00002500 P 07/31/15 2.5 0.00 0.03
PBR 150731P00003000 P 07/31/15 3.0 0.00 0.03
PBR 150731P00003500 P 07/31/15 3.5 0.00 0.03
PBR 150731P00004000 P 07/31/15 4.0 0.00 0.12
PBR 150731P00004500 P 07/31/15 4.5 0.00 0.16
PBR 150731P00005000 P 07/31/15 5.0 0.00 0.19
PBR 150731P00005500 P 07/31/15 5.5 0.00 0.20
PBR 150731P00006000 P 07/31/15 6.0 0.00 0.13
PBR 150731P00006500 P 07/31/15 6.5 0.00 0.19
PBR 150731P00007000 P 07/31/15 7.0 0.00 0.17
PBR 150731P00007500 P 07/31/15 7.5 0.03 0.27
PBR 150731P00008000 P 07/31/15 8.0 0.22 0.29
PBR 150731P00008500 P 07/31/15 8.5 0.40 0.49
PBR 150731P00009000 P 07/31/15 9.0 0.56 0.77
PBR 150731P00009500 P 07/31/15 9.5 0.81 1.14
PBR 150731P00010000 P 07/31/15 10.0 1.37 1.56
PBR 150731P00010500 P 07/31/15 10.5 1.78 2.03
PBR 150731P00011000 P 07/31/15 11.0 2.30 2.51
PBR 150731P00011500 P 07/31/15 11.5 2.78 2.99
PBR 150731P00012000 P 07/31/15 12.0 3.25 3.55
PBR 150731P00012500 P 07/31/15 12.5 3.80 4.00
PBR 150731P00013000 P 07/31/15 13.0 4.25 4.55
PBR 150731P00013500 P 07/31/15 13.5 4.70 5.00
PBR 150731P00014000 P 07/31/15 14.0 5.30 5.55
PBR 150731P00014500 P 07/31/15 14.5 5.75 6.00
PBR 150731P00015000 P 07/31/15 15.0 6.20 6.45
PBR 150731P00015500 P 07/31/15 15.5 6.75 7.00
PBR 150731P00016000 P 07/31/15 16.0 6.50 7.50
PBR 150731P00016500 P 07/31/15 16.5 7.00 8.00
PBR 150731P00017000 P 07/31/15 17.0 7.50 8.70
PBR 150731P00017500 P 07/31/15 17.5 7.95 9.20
PBR 150731P00018000 P 07/31/15 18.0 8.50 9.60
PBR 150807C00001000 C 08/07/15 1.0 7.50 7.95
PBR 150807C00002000 C 08/07/15 2.0 6.45 7.05
PBR 150807C00002500 C 08/07/15 2.5 6.00 6.55
PBR 150807C00003000 C 08/07/15 3.0 5.45 6.30
PBR 150807C00003500 C 08/07/15 3.5 4.95 5.80
PBR 150807C00004000 C 08/07/15 4.0 4.45 5.45
PBR 150807C00004500 C 08/07/15 4.5 3.95 4.95
PBR 150807C00005000 C 08/07/15 5.0 3.50 3.80
PBR 150807C00005500 C 08/07/15 5.5 3.00 3.95
PBR 150807C00006000 C 08/07/15 6.0 2.55 2.99
PBR 150807C00006500 C 08/07/15 6.5 2.08 2.70
PBR 150807C00007000 C 08/07/15 7.0 1.63 2.35
PBR 150807C00007500 C 08/07/15 7.5 1.21 1.41
PBR 150807C00008000 C 08/07/15 8.0 0.84 1.11
PBR 150807C00008500 C 08/07/15 8.5 0.55 0.67
PBR 150807C00009000 C 08/07/15 9.0 0.34 0.44
PBR 150807C00009500 C 08/07/15 9.5 0.20 0.25
PBR 150807C00010000 C 08/07/15 10.0 0.12 0.26
PBR 150807C00010500 C 08/07/15 10.5 0.05 0.20
PBR 150807C00011000 C 08/07/15 11.0 0.02 0.08
PBR 150807C00011500 C 08/07/15 11.5 0.00 0.17
PBR 150807C00012000 C 08/07/15 12.0 0.00 0.14
PBR 150807C00012500 C 08/07/15 12.5 0.00 0.17
PBR 150807C00013000 C 08/07/15 13.0 0.00 0.16
PBR 150807C00013500 C 08/07/15 13.5 0.00 0.14
PBR 150807C00014000 C 08/07/15 14.0 0.00 0.14
PBR 150807C00014500 C 08/07/15 14.5 0.00 0.13
PBR 150807C00015000 C 08/07/15 15.0 0.00 0.13
PBR 150807C00015500 C 08/07/15 15.5 0.00 0.11
PBR 150807C00016000 C 08/07/15 16.0 0.00 0.11
PBR 150807C00016500 C 08/07/15 16.5 0.00 0.10
PBR 150807C00017000 C 08/07/15 17.0 0.00 0.11
PBR 150807C00017500 C 08/07/15 17.5 0.00 0.13
PBR 150807C00018000 C 08/07/15 18.0 0.00 0.13
PBR 150807P00001000 P 08/07/15 1.0 0.00 0.03
PBR 150807P00002000 P 08/07/15 2.0 0.00 0.03
PBR 150807P00002500 P 08/07/15 2.5 0.00 0.03
PBR 150807P00003000 P 08/07/15 3.0 0.00 0.03
PBR 150807P00003500 P 08/07/15 3.5 0.00 0.07
PBR 150807P00004000 P 08/07/15 4.0 0.00 0.13
PBR 150807P00004500 P 08/07/15 4.5 0.00 0.15
PBR 150807P00005000 P 08/07/15 5.0 0.00 0.14
PBR 150807P00005500 P 08/07/15 5.5 0.00 0.15
PBR 150807P00006000 P 08/07/15 6.0 0.00 0.14
PBR 150807P00006500 P 08/07/15 6.5 0.00 0.15
PBR 150807P00007000 P 08/07/15 7.0 0.01 0.11
PBR 150807P00007500 P 08/07/15 7.5 0.05 0.20
PBR 150807P00008000 P 08/07/15 8.0 0.13 0.34
PBR 150807P00008500 P 08/07/15 8.5 0.39 0.55
PBR 150807P00009000 P 08/07/15 9.0 0.69 0.81
PBR 150807P00009500 P 08/07/15 9.5 0.98 1.21
PBR 150807P00010000 P 08/07/15 10.0 1.33 1.61
PBR 150807P00010500 P 08/07/15 10.5 1.78 2.05
PBR 150807P00011000 P 08/07/15 11.0 2.34 2.52
PBR 150807P00011500 P 08/07/15 11.5 2.78 2.99
PBR 150807P00012000 P 08/07/15 12.0 3.25 3.50
PBR 150807P00012500 P 08/07/15 12.5 3.25 4.00
PBR 150807P00013000 P 08/07/15 13.0 4.25 4.50
PBR 150807P00013500 P 08/07/15 13.5 4.65 5.00
PBR 150807P00014000 P 08/07/15 14.0 5.25 5.50
PBR 150807P00014500 P 08/07/15 14.5 5.75 6.00
PBR 150807P00015000 P 08/07/15 15.0 5.75 6.50
PBR 150807P00015500 P 08/07/15 15.5 6.70 7.00
PBR 150807P00016000 P 08/07/15 16.0 6.75 7.50
PBR 150807P00016500 P 08/07/15 16.5 7.25 8.05
PBR 150807P00017000 P 08/07/15 17.0 7.80 8.75
PBR 150807P00017500 P 08/07/15 17.5 8.30 9.25
PBR 150807P00018000 P 08/07/15 18.0 8.45 9.55
PBR 150821C00001000 C 08/21/15 1.0 7.50 7.75
PBR 150821C00002000 C 08/21/15 2.0 6.50 7.05
PBR 150821C00002500 C 08/21/15 2.5 6.00 6.50
PBR 150821C00003000 C 08/21/15 3.0 5.50 6.25
PBR 150821C00004000 C 08/21/15 4.0 4.50 5.20
PBR 150821C00005000 C 08/21/15 5.0 3.55 4.20
PBR 150821C00006000 C 08/21/15 6.0 2.58 3.20
PBR 150821C00007000 C 08/21/15 7.0 1.69 2.23
PBR 150821C00008000 C 08/21/15 8.0 1.01 1.08
PBR 150821C00009000 C 08/21/15 9.0 0.47 0.52
PBR 150821C00010000 C 08/21/15 10.0 0.19 0.22
PBR 150821C00011000 C 08/21/15 11.0 0.06 0.08
PBR 150821C00012000 C 08/21/15 12.0 0.01 0.09
PBR 150821C00013000 C 08/21/15 13.0 0.00 0.06
PBR 150821C00014000 C 08/21/15 14.0 0.00 0.05
PBR 150821C00015000 C 08/21/15 15.0 0.00 0.07
PBR 150821C00016000 C 08/21/15 16.0 0.00 0.07
PBR 150821C00017000 C 08/21/15 17.0 0.00 0.07
PBR 150821C00018000 C 08/21/15 18.0 0.00 0.07
PBR 150821C00019000 C 08/21/15 19.0 0.00 0.07
PBR 150821C00020000 C 08/21/15 20.0 0.00 0.07
PBR 150821P00001000 P 08/21/15 1.0 0.00 0.03
PBR 150821P00002000 P 08/21/15 2.0 0.00 0.03
PBR 150821P00002500 P 08/21/15 2.5 0.00 0.08
PBR 150821P00003000 P 08/21/15 3.0 0.00 0.08
PBR 150821P00004000 P 08/21/15 4.0 0.00 0.08
PBR 150821P00005000 P 08/21/15 5.0 0.00 0.02
PBR 150821P00006000 P 08/21/15 6.0 0.01 0.06
PBR 150821P00007000 P 08/21/15 7.0 0.12 0.17
PBR 150821P00008000 P 08/21/15 8.0 0.36 0.39
PBR 150821P00009000 P 08/21/15 9.0 0.80 0.86
PBR 150821P00010000 P 08/21/15 10.0 1.50 1.57
PBR 150821P00011000 P 08/21/15 11.0 2.35 2.54
PBR 150821P00012000 P 08/21/15 12.0 3.25 3.50
PBR 150821P00013000 P 08/21/15 13.0 3.85 4.50
PBR 150821P00014000 P 08/21/15 14.0 4.85 5.50
PBR 150821P00015000 P 08/21/15 15.0 5.85 6.50
PBR 150821P00016000 P 08/21/15 16.0 6.85 7.50
PBR 150821P00017000 P 08/21/15 17.0 7.40 8.50
PBR 150821P00018000 P 08/21/15 18.0 8.40 9.50
PBR 150821P00019000 P 08/21/15 19.0 9.40 10.50
PBR 150821P00020000 P 08/21/15 20.0 10.10 11.70
PBR 150918C00001000 C 09/18/15 1.0 7.50 8.15
PBR 150918C00002000 C 09/18/15 2.0 6.50 7.15
PBR 150918C00002500 C 09/18/15 2.5 6.00 6.50
PBR 150918C00003000 C 09/18/15 3.0 5.50 6.20
PBR 150918C00004000 C 09/18/15 4.0 4.55 5.20
PBR 150918C00005000 C 09/18/15 5.0 3.55 4.25
PBR 150918C00006000 C 09/18/15 6.0 2.64 3.25
PBR 150918C00007000 C 09/18/15 7.0 1.77 2.32
PBR 150918C00008000 C 09/18/15 8.0 1.06 1.38
PBR 150918C00009000 C 09/18/15 9.0 0.60 0.67
PBR 150918C00010000 C 09/18/15 10.0 0.29 0.49
PBR 150918C00011000 C 09/18/15 11.0 0.15 0.28
PBR 150918C00012000 C 09/18/15 12.0 0.08 0.17
PBR 150918C00013000 C 09/18/15 13.0 0.01 0.12
PBR 150918C00014000 C 09/18/15 14.0 0.00 0.10
PBR 150918C00015000 C 09/18/15 15.0 0.00 0.09
PBR 150918C00016000 C 09/18/15 16.0 0.00 0.09
PBR 150918C00017000 C 09/18/15 17.0 0.00 0.08
PBR 150918C00018000 C 09/18/15 18.0 0.00 0.08
PBR 150918P00001000 P 09/18/15 1.0 0.00 0.03
PBR 150918P00002000 P 09/18/15 2.0 0.00 0.03
PBR 150918P00002500 P 09/18/15 2.5 0.00 0.10
PBR 150918P00003000 P 09/18/15 3.0 0.00 0.10
PBR 150918P00004000 P 09/18/15 4.0 0.00 0.10
PBR 150918P00005000 P 09/18/15 5.0 0.01 0.12
PBR 150918P00006000 P 09/18/15 6.0 0.05 0.12
PBR 150918P00007000 P 09/18/15 7.0 0.13 0.26
PBR 150918P00008000 P 09/18/15 8.0 0.42 0.55
PBR 150918P00009000 P 09/18/15 9.0 0.94 1.03
PBR 150918P00010000 P 09/18/15 10.0 1.56 1.77
PBR 150918P00011000 P 09/18/15 11.0 2.28 2.62
PBR 150918P00012000 P 09/18/15 12.0 3.25 3.55
PBR 150918P00013000 P 09/18/15 13.0 4.15 4.55
PBR 150918P00014000 P 09/18/15 14.0 5.25 5.50
PBR 150918P00015000 P 09/18/15 15.0 5.85 6.50
PBR 150918P00016000 P 09/18/15 16.0 6.85 7.50
PBR 150918P00017000 P 09/18/15 17.0 7.85 8.50
PBR 150918P00018000 P 09/18/15 18.0 8.85 9.50
PBR 151016C00001000 C 10/16/15 1.0 7.50 8.15
PBR 151016C00002000 C 10/16/15 2.0 6.50 7.30
PBR 151016C00003000 C 10/16/15 3.0 5.50 6.20
PBR 151016C00003500 C 10/16/15 3.5 3.55 6.85
PBR 151016C00004000 C 10/16/15 4.0 4.55 4.80
PBR 151016C00004500 C 10/16/15 4.5 2.60 6.00
PBR 151016C00005000 C 10/16/15 5.0 3.60 3.85
PBR 151016C00005500 C 10/16/15 5.5 1.65 5.05
PBR 151016C00006000 C 10/16/15 6.0 2.69 3.25
PBR 151016C00007000 C 10/16/15 7.0 1.90 2.24
PBR 151016C00008000 C 10/16/15 8.0 1.25 1.33
PBR 151016C00009000 C 10/16/15 9.0 0.75 0.81
PBR 151016C00010000 C 10/16/15 10.0 0.41 0.45
PBR 151016C00011000 C 10/16/15 11.0 0.20 0.25
PBR 151016C00012000 C 10/16/15 12.0 0.11 0.17
PBR 151016C00013000 C 10/16/15 13.0 0.05 0.10
PBR 151016C00014000 C 10/16/15 14.0 0.01 0.11
PBR 151016C00015000 C 10/16/15 15.0 0.01 0.09
PBR 151016C00016000 C 10/16/15 16.0 0.00 0.10
PBR 151016C00017000 C 10/16/15 17.0 0.00 0.10
PBR 151016P00001000 P 10/16/15 1.0 0.00 0.03
PBR 151016P00002000 P 10/16/15 2.0 0.00 0.06
PBR 151016P00003000 P 10/16/15 3.0 0.00 0.11
PBR 151016P00003500 P 10/16/15 3.5 0.00 1.79
PBR 151016P00004000 P 10/16/15 4.0 0.00 0.09
PBR 151016P00004500 P 10/16/15 4.5 0.00 0.90
PBR 151016P00005000 P 10/16/15 5.0 0.05 0.13
PBR 151016P00005500 P 10/16/15 5.5 0.00 1.86
PBR 151016P00006000 P 10/16/15 6.0 0.13 0.17
PBR 151016P00007000 P 10/16/15 7.0 0.31 0.34
PBR 151016P00008000 P 10/16/15 8.0 0.61 0.64
PBR 151016P00009000 P 10/16/15 9.0 1.08 1.13
PBR 151016P00010000 P 10/16/15 10.0 1.73 1.80
PBR 151016P00011000 P 10/16/15 11.0 2.43 2.68
PBR 151016P00012000 P 10/16/15 12.0 3.35 3.60
PBR 151016P00013000 P 10/16/15 13.0 4.35 4.55
PBR 151016P00014000 P 10/16/15 14.0 5.20 5.45
PBR 151016P00015000 P 10/16/15 15.0 6.35 6.50
PBR 151016P00016000 P 10/16/15 16.0 6.75 7.50
PBR 151016P00017000 P 10/16/15 17.0 7.75 8.50
PBR 160115C00001000 C 01/15/16 1.0 7.50 8.00
PBR 160115C00002000 C 01/15/16 2.0 6.60 6.80
PBR 160115C00003000 C 01/15/16 3.0 5.50 5.80
PBR 160115C00004000 C 01/15/16 4.0 4.65 4.85
PBR 160115C00005000 C 01/15/16 5.0 3.65 3.90
PBR 160115C00005500 C 01/15/16 5.5 1.76 5.15
PBR 160115C00006000 C 01/15/16 6.0 2.80 3.65
PBR 160115C00007000 C 01/15/16 7.0 2.16 2.25
PBR 160115C00008000 C 01/15/16 8.0 1.54 1.61
PBR 160115C00009000 C 01/15/16 9.0 1.05 1.11
PBR 160115C00010000 C 01/15/16 10.0 0.70 0.74
PBR 160115C00011000 C 01/15/16 11.0 0.44 0.49
PBR 160115C00012000 C 01/15/16 12.0 0.27 0.32
PBR 160115C00013000 C 01/15/16 13.0 0.16 0.21
PBR 160115C00014000 C 01/15/16 14.0 0.10 0.15
PBR 160115C00015000 C 01/15/16 15.0 0.07 0.12
PBR 160115C00016000 C 01/15/16 16.0 0.06 0.13
PBR 160115C00017000 C 01/15/16 17.0 0.04 0.08
PBR 160115C00018000 C 01/15/16 18.0 0.00 0.10
PBR 160115C00019000 C 01/15/16 19.0 0.00 0.14
PBR 160115C00020000 C 01/15/16 20.0 0.02 0.03
PBR 160115C00022000 C 01/15/16 22.0 0.00 0.02
PBR 160115C00025000 C 01/15/16 25.0 0.00 0.02
PBR 160115C00027000 C 01/15/16 27.0 0.00 0.01
PBR 160115C00030000 C 01/15/16 30.0 0.00 0.01
PBR 160115P00001000 P 01/15/16 1.0 0.00 0.03
PBR 160115P00002000 P 01/15/16 2.0 0.00 0.03
PBR 160115P00003000 P 01/15/16 3.0 0.00 0.04
PBR 160115P00004000 P 01/15/16 4.0 0.03 0.19
PBR 160115P00005000 P 01/15/16 5.0 0.12 0.19
PBR 160115P00005500 P 01/15/16 5.5 0.12 0.32
PBR 160115P00006000 P 01/15/16 6.0 0.29 0.32
PBR 160115P00007000 P 01/15/16 7.0 0.53 0.55
PBR 160115P00008000 P 01/15/16 8.0 0.88 0.93
PBR 160115P00009000 P 01/15/16 9.0 1.38 1.43
PBR 160115P00010000 P 01/15/16 10.0 2.01 2.07
PBR 160115P00011000 P 01/15/16 11.0 2.71 2.89
PBR 160115P00012000 P 01/15/16 12.0 3.35 3.75
PBR 160115P00013000 P 01/15/16 13.0 4.45 4.65
PBR 160115P00014000 P 01/15/16 14.0 5.35 5.60
PBR 160115P00015000 P 01/15/16 15.0 6.35 6.55
PBR 160115P00016000 P 01/15/16 16.0 7.25 7.55
PBR 160115P00017000 P 01/15/16 17.0 8.30 8.55
PBR 160115P00018000 P 01/15/16 18.0 9.25 9.40
PBR 160115P00019000 P 01/15/16 19.0 9.85 10.40
PBR 160115P00020000 P 01/15/16 20.0 10.90 11.40
PBR 160115P00022000 P 01/15/16 22.0 13.25 13.50
PBR 160115P00025000 P 01/15/16 25.0 16.25 16.50
PBR 160115P00027000 P 01/15/16 27.0 17.90 18.40
PBR 160115P00030000 P 01/15/16 30.0 21.25 21.40
PBR 170120C00001000 C 01/20/17 1.0 7.55 7.90
PBR 170120C00002000 C 01/20/17 2.0 6.50 7.00
PBR 170120C00003000 C 01/20/17 3.0 5.65 5.95
PBR 170120C00004000 C 01/20/17 4.0 4.80 5.10
PBR 170120C00005000 C 01/20/17 5.0 4.00 4.50
PBR 170120C00008000 C 01/20/17 8.0 2.30 2.46
PBR 170120C00010000 C 01/20/17 10.0 1.52 1.64
PBR 170120C00013000 C 01/20/17 13.0 0.82 0.88
PBR 170120C00015000 C 01/20/17 15.0 0.47 0.59
PBR 170120C00017000 C 01/20/17 17.0 0.25 0.50
PBR 170120C00020000 C 01/20/17 20.0 0.16 0.38
PBR 170120C00022000 C 01/20/17 22.0 0.11 0.36
PBR 170120C00025000 C 01/20/17 25.0 0.05 0.15
PBR 170120C00027000 C 01/20/17 27.0 0.01 0.28
PBR 170120C00030000 C 01/20/17 30.0 0.01 0.13
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.25
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.29
PBR 170120P00002000 P 01/20/17 2.0 0.03 0.35
PBR 170120P00003000 P 01/20/17 3.0 0.09 0.25
PBR 170120P00004000 P 01/20/17 4.0 0.21 0.40
PBR 170120P00005000 P 01/20/17 5.0 0.55 0.61
PBR 170120P00008000 P 01/20/17 8.0 1.68 1.79
PBR 170120P00010000 P 01/20/17 10.0 2.83 3.10
PBR 170120P00013000 P 01/20/17 13.0 5.05 5.30
PBR 170120P00015000 P 01/20/17 15.0 6.50 6.90
PBR 170120P00017000 P 01/20/17 17.0 8.15 8.75
PBR 170120P00020000 P 01/20/17 20.0 11.15 11.70
PBR 170120P00022000 P 01/20/17 22.0 13.15 13.60
PBR 170120P00025000 P 01/20/17 25.0 16.15 16.60
PBR 170120P00027000 P 01/20/17 27.0 18.10 18.55
PBR 170120P00030000 P 01/20/17 30.0 21.20 21.55
PBR 170120P00035000 P 01/20/17 35.0 26.10 26.55

OPRA data is delayed 15 minutes.