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 (2014-12-05)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150130C00000500 C 01/30/15 0.5 6.70 6.95
PBR 150130C00001000 C 01/30/15 1.0 6.10 6.55
PBR 150130C00001500 C 01/30/15 1.5 5.60 6.05
PBR 150130C00002000 C 01/30/15 2.0 5.15 5.55
PBR 150130C00002500 C 01/30/15 2.5 4.70 5.05
PBR 150130C00003000 C 01/30/15 3.0 4.20 4.45
PBR 150130C00003500 C 01/30/15 3.5 3.70 3.95
PBR 150130C00004000 C 01/30/15 4.0 3.15 3.55
PBR 150130C00004500 C 01/30/15 4.5 2.74 3.05
PBR 150130C00005000 C 01/30/15 5.0 2.25 2.54
PBR 150130C00005500 C 01/30/15 5.5 1.75 1.93
PBR 150130C00006000 C 01/30/15 6.0 1.28 1.45
PBR 150130C00006500 C 01/30/15 6.5 0.85 0.94
PBR 150130C00007000 C 01/30/15 7.0 0.48 0.52
PBR 150130C00007500 C 01/30/15 7.5 0.22 0.25
PBR 150130C00008000 C 01/30/15 8.0 0.09 0.12
PBR 150130C00008500 C 01/30/15 8.5 0.03 0.06
PBR 150130C00009000 C 01/30/15 9.0 0.00 0.04
PBR 150130C00009500 C 01/30/15 9.5 0.00 0.02
PBR 150130C00010000 C 01/30/15 10.0 0.00 0.02
PBR 150130C00010500 C 01/30/15 10.5 0.00 0.02
PBR 150130C00011000 C 01/30/15 11.0 0.00 0.02
PBR 150130C00011500 C 01/30/15 11.5 0.00 0.02
PBR 150130C00012000 C 01/30/15 12.0 0.00 0.03
PBR 150130C00012500 C 01/30/15 12.5 0.00 0.18
PBR 150130C00013000 C 01/30/15 13.0 0.00 0.16
PBR 150130C00013500 C 01/30/15 13.5 0.00 0.14
PBR 150130C00014000 C 01/30/15 14.0 0.00 0.09
PBR 150130C00014500 C 01/30/15 14.5 0.00 0.07
PBR 150130C00015000 C 01/30/15 15.0 0.00 0.03
PBR 150130P00000500 P 01/30/15 0.5 0.00 0.03
PBR 150130P00001000 P 01/30/15 1.0 0.00 0.03
PBR 150130P00001500 P 01/30/15 1.5 0.00 0.03
PBR 150130P00002000 P 01/30/15 2.0 0.00 0.03
PBR 150130P00002500 P 01/30/15 2.5 0.00 0.03
PBR 150130P00003000 P 01/30/15 3.0 0.00 0.03
PBR 150130P00003500 P 01/30/15 3.5 0.00 0.03
PBR 150130P00004000 P 01/30/15 4.0 0.00 0.03
PBR 150130P00004500 P 01/30/15 4.5 0.00 0.02
PBR 150130P00005000 P 01/30/15 5.0 0.00 0.02
PBR 150130P00005500 P 01/30/15 5.5 0.00 0.03
PBR 150130P00006000 P 01/30/15 6.0 0.02 0.04
PBR 150130P00006500 P 01/30/15 6.5 0.10 0.11
PBR 150130P00007000 P 01/30/15 7.0 0.22 0.25
PBR 150130P00007500 P 01/30/15 7.5 0.46 0.50
PBR 150130P00008000 P 01/30/15 8.0 0.82 0.86
PBR 150130P00008500 P 01/30/15 8.5 1.17 1.31
PBR 150130P00009000 P 01/30/15 9.0 1.57 1.77
PBR 150130P00009500 P 01/30/15 9.5 1.81 2.27
PBR 150130P00010000 P 01/30/15 10.0 2.57 2.76
PBR 150130P00010500 P 01/30/15 10.5 3.05 3.30
PBR 150130P00011000 P 01/30/15 11.0 3.20 3.80
PBR 150130P00011500 P 01/30/15 11.5 3.70 4.30
PBR 150130P00012000 P 01/30/15 12.0 4.20 4.80
PBR 150130P00012500 P 01/30/15 12.5 4.70 5.35
PBR 150130P00013000 P 01/30/15 13.0 5.15 5.85
PBR 150130P00013500 P 01/30/15 13.5 5.65 6.30
PBR 150130P00014000 P 01/30/15 14.0 6.05 6.85
PBR 150130P00014500 P 01/30/15 14.5 6.55 7.35
PBR 150130P00015000 P 01/30/15 15.0 7.05 7.85
PBR 150206C00000500 C 02/06/15 0.5 6.60 7.00
PBR 150206C00001000 C 02/06/15 1.0 6.10 6.50
PBR 150206C00001500 C 02/06/15 1.5 5.60 5.95
PBR 150206C00002000 C 02/06/15 2.0 5.10 5.45
PBR 150206C00002500 C 02/06/15 2.5 4.60 4.95
PBR 150206C00003000 C 02/06/15 3.0 4.20 4.45
PBR 150206C00003500 C 02/06/15 3.5 3.70 3.95
PBR 150206C00004000 C 02/06/15 4.0 3.20 3.45
PBR 150206C00004500 C 02/06/15 4.5 2.73 2.98
PBR 150206C00005000 C 02/06/15 5.0 2.27 2.48
PBR 150206C00005500 C 02/06/15 5.5 1.80 2.10
PBR 150206C00006000 C 02/06/15 6.0 1.31 1.45
PBR 150206C00006500 C 02/06/15 6.5 0.91 1.00
PBR 150206C00007000 C 02/06/15 7.0 0.56 0.61
PBR 150206C00007500 C 02/06/15 7.5 0.31 0.37
PBR 150206C00008000 C 02/06/15 8.0 0.16 0.18
PBR 150206C00008500 C 02/06/15 8.5 0.06 0.11
PBR 150206C00009000 C 02/06/15 9.0 0.03 0.05
PBR 150206C00009500 C 02/06/15 9.5 0.00 0.05
PBR 150206C00010000 C 02/06/15 10.0 0.00 0.12
PBR 150206C00010500 C 02/06/15 10.5 0.00 0.25
PBR 150206C00011000 C 02/06/15 11.0 0.00 0.09
PBR 150206C00011500 C 02/06/15 11.5 0.00 0.12
PBR 150206C00012000 C 02/06/15 12.0 0.00 0.13
PBR 150206C00012500 C 02/06/15 12.5 0.00 0.10
PBR 150206C00013000 C 02/06/15 13.0 0.00 0.18
PBR 150206C00013500 C 02/06/15 13.5 0.00 0.25
PBR 150206C00014000 C 02/06/15 14.0 0.00 0.19
PBR 150206C00014500 C 02/06/15 14.5 0.00 0.25
PBR 150206C00015000 C 02/06/15 15.0 0.00 0.23
PBR 150206P00000500 P 02/06/15 0.5 0.00 0.03
PBR 150206P00001000 P 02/06/15 1.0 0.00 0.03
PBR 150206P00001500 P 02/06/15 1.5 0.00 0.03
PBR 150206P00002000 P 02/06/15 2.0 0.00 0.03
PBR 150206P00002500 P 02/06/15 2.5 0.00 0.03
PBR 150206P00003000 P 02/06/15 3.0 0.00 0.08
PBR 150206P00003500 P 02/06/15 3.5 0.00 0.26
PBR 150206P00004000 P 02/06/15 4.0 0.00 0.14
PBR 150206P00004500 P 02/06/15 4.5 0.00 0.18
PBR 150206P00005000 P 02/06/15 5.0 0.00 0.09
PBR 150206P00005500 P 02/06/15 5.5 0.01 0.12
PBR 150206P00006000 P 02/06/15 6.0 0.01 0.13
PBR 150206P00006500 P 02/06/15 6.5 0.14 0.17
PBR 150206P00007000 P 02/06/15 7.0 0.29 0.33
PBR 150206P00007500 P 02/06/15 7.5 0.51 0.58
PBR 150206P00008000 P 02/06/15 8.0 0.84 0.93
PBR 150206P00008500 P 02/06/15 8.5 1.15 1.34
PBR 150206P00009000 P 02/06/15 9.0 1.55 1.79
PBR 150206P00009500 P 02/06/15 9.5 2.07 2.28
PBR 150206P00010000 P 02/06/15 10.0 2.58 2.77
PBR 150206P00010500 P 02/06/15 10.5 2.76 3.30
PBR 150206P00011000 P 02/06/15 11.0 3.20 3.80
PBR 150206P00011500 P 02/06/15 11.5 3.70 4.30
PBR 150206P00012000 P 02/06/15 12.0 4.20 4.85
PBR 150206P00012500 P 02/06/15 12.5 4.70 5.35
PBR 150206P00013000 P 02/06/15 13.0 5.15 5.85
PBR 150206P00013500 P 02/06/15 13.5 5.65 6.35
PBR 150206P00014000 P 02/06/15 14.0 6.15 6.85
PBR 150206P00014500 P 02/06/15 14.5 6.65 7.30
PBR 150206P00015000 P 02/06/15 15.0 7.15 7.90
PBR 150213C00000500 C 02/13/15 0.5 6.60 6.95
PBR 150213C00001000 C 02/13/15 1.0 6.05 6.45
PBR 150213C00001500 C 02/13/15 1.5 5.60 5.95
PBR 150213C00002000 C 02/13/15 2.0 5.20 5.50
PBR 150213C00002500 C 02/13/15 2.5 4.70 4.95
PBR 150213C00003000 C 02/13/15 3.0 4.20 4.45
PBR 150213C00003500 C 02/13/15 3.5 3.70 4.15
PBR 150213C00004000 C 02/13/15 4.0 3.25 3.65
PBR 150213C00004500 C 02/13/15 4.5 2.74 3.15
PBR 150213C00005000 C 02/13/15 5.0 2.25 2.45
PBR 150213C00005500 C 02/13/15 5.5 1.81 1.96
PBR 150213C00006000 C 02/13/15 6.0 1.35 1.44
PBR 150213C00006500 C 02/13/15 6.5 0.96 1.06
PBR 150213C00007000 C 02/13/15 7.0 0.62 0.71
PBR 150213C00007500 C 02/13/15 7.5 0.37 0.43
PBR 150213C00008000 C 02/13/15 8.0 0.21 0.23
PBR 150213C00008500 C 02/13/15 8.5 0.11 0.13
PBR 150213C00009000 C 02/13/15 9.0 0.03 0.13
PBR 150213C00009500 C 02/13/15 9.5 0.00 0.08
PBR 150213C00010000 C 02/13/15 10.0 0.00 0.12
PBR 150213C00010500 C 02/13/15 10.5 0.00 0.25
PBR 150213C00011000 C 02/13/15 11.0 0.00 0.11
PBR 150213C00011500 C 02/13/15 11.5 0.00 0.25
PBR 150213C00012000 C 02/13/15 12.0 0.00 0.17
PBR 150213C00012500 C 02/13/15 12.5 0.00 0.25
PBR 150213C00013000 C 02/13/15 13.0 0.00 0.18
PBR 150213C00013500 C 02/13/15 13.5 0.00 0.25
PBR 150213C00014000 C 02/13/15 14.0 0.00 0.17
PBR 150213P00000500 P 02/13/15 0.5 0.00 0.03
PBR 150213P00001000 P 02/13/15 1.0 0.00 0.03
PBR 150213P00001500 P 02/13/15 1.5 0.00 0.03
PBR 150213P00002000 P 02/13/15 2.0 0.00 0.03
PBR 150213P00002500 P 02/13/15 2.5 0.00 0.10
PBR 150213P00003000 P 02/13/15 3.0 0.00 0.14
PBR 150213P00003500 P 02/13/15 3.5 0.00 0.26
PBR 150213P00004000 P 02/13/15 4.0 0.00 0.14
PBR 150213P00004500 P 02/13/15 4.5 0.00 0.15
PBR 150213P00005000 P 02/13/15 5.0 0.01 0.09
PBR 150213P00005500 P 02/13/15 5.5 0.01 0.15
PBR 150213P00006000 P 02/13/15 6.0 0.08 0.14
PBR 150213P00006500 P 02/13/15 6.5 0.20 0.23
PBR 150213P00007000 P 02/13/15 7.0 0.37 0.40
PBR 150213P00007500 P 02/13/15 7.5 0.58 0.66
PBR 150213P00008000 P 02/13/15 8.0 0.93 0.98
PBR 150213P00008500 P 02/13/15 8.5 1.28 1.38
PBR 150213P00009000 P 02/13/15 9.0 1.55 1.82
PBR 150213P00009500 P 02/13/15 9.5 2.08 2.31
PBR 150213P00010000 P 02/13/15 10.0 2.58 2.80
PBR 150213P00010500 P 02/13/15 10.5 3.05 3.30
PBR 150213P00011000 P 02/13/15 11.0 3.50 3.80
PBR 150213P00011500 P 02/13/15 11.5 4.00 4.30
PBR 150213P00012000 P 02/13/15 12.0 4.55 4.80
PBR 150213P00012500 P 02/13/15 12.5 4.70 5.30
PBR 150213P00013000 P 02/13/15 13.0 5.20 5.80
PBR 150213P00013500 P 02/13/15 13.5 5.70 6.30
PBR 150213P00014000 P 02/13/15 14.0 6.25 6.80
PBR 150220C00000500 C 02/20/15 0.5 6.70 7.30
PBR 150220C00001000 C 02/20/15 1.0 6.20 6.80
PBR 150220C00001500 C 02/20/15 1.5 5.70 6.30
PBR 150220C00002000 C 02/20/15 2.0 5.20 5.65
PBR 150220C00002500 C 02/20/15 2.5 4.70 5.35
PBR 150220C00003000 C 02/20/15 3.0 4.20 4.85
PBR 150220C00003500 C 02/20/15 3.5 3.70 4.15
PBR 150220C00004000 C 02/20/15 4.0 3.20 3.75
PBR 150220C00004500 C 02/20/15 4.5 2.75 3.25
PBR 150220C00005000 C 02/20/15 5.0 2.28 2.67
PBR 150220C00005500 C 02/20/15 5.5 1.81 2.15
PBR 150220C00006000 C 02/20/15 6.0 1.40 1.59
PBR 150220C00006500 C 02/20/15 6.5 1.00 1.05
PBR 150220C00007000 C 02/20/15 7.0 0.67 0.70
PBR 150220C00007500 C 02/20/15 7.5 0.42 0.44
PBR 150220C00008000 C 02/20/15 8.0 0.25 0.27
PBR 150220C00008500 C 02/20/15 8.5 0.14 0.16
PBR 150220C00009000 C 02/20/15 9.0 0.08 0.10
PBR 150220C00009500 C 02/20/15 9.5 0.03 0.07
PBR 150220C00010000 C 02/20/15 10.0 0.02 0.05
PBR 150220C00010500 C 02/20/15 10.5 0.00 0.03
PBR 150220C00011000 C 02/20/15 11.0 0.00 0.02
PBR 150220C00011500 C 02/20/15 11.5 0.00 0.02
PBR 150220C00012000 C 02/20/15 12.0 0.00 0.01
PBR 150220C00012500 C 02/20/15 12.5 0.00 0.05
PBR 150220C00013000 C 02/20/15 13.0 0.00 0.05
PBR 150220C00013500 C 02/20/15 13.5 0.00 0.06
PBR 150220C00014000 C 02/20/15 14.0 0.00 0.05
PBR 150220C00015000 C 02/20/15 15.0 0.00 0.07
PBR 150220C00016000 C 02/20/15 16.0 0.00 0.13
PBR 150220C00017000 C 02/20/15 17.0 0.00 0.14
PBR 150220C00018000 C 02/20/15 18.0 0.00 0.14
PBR 150220C00019000 C 02/20/15 19.0 0.00 0.14
PBR 150220P00000500 P 02/20/15 0.5 0.00 0.03
PBR 150220P00001000 P 02/20/15 1.0 0.00 0.03
PBR 150220P00001500 P 02/20/15 1.5 0.00 0.03
PBR 150220P00002000 P 02/20/15 2.0 0.00 0.03
PBR 150220P00002500 P 02/20/15 2.5 0.00 0.14
PBR 150220P00003000 P 02/20/15 3.0 0.00 0.06
PBR 150220P00003500 P 02/20/15 3.5 0.00 0.02
PBR 150220P00004000 P 02/20/15 4.0 0.00 0.02
PBR 150220P00004500 P 02/20/15 4.5 0.00 0.03
PBR 150220P00005000 P 02/20/15 5.0 0.02 0.05
PBR 150220P00005500 P 02/20/15 5.5 0.06 0.10
PBR 150220P00006000 P 02/20/15 6.0 0.14 0.16
PBR 150220P00006500 P 02/20/15 6.5 0.26 0.27
PBR 150220P00007000 P 02/20/15 7.0 0.41 0.44
PBR 150220P00007500 P 02/20/15 7.5 0.66 0.69
PBR 150220P00008000 P 02/20/15 8.0 0.98 1.02
PBR 150220P00008500 P 02/20/15 8.5 1.34 1.41
PBR 150220P00009000 P 02/20/15 9.0 1.72 1.85
PBR 150220P00009500 P 02/20/15 9.5 2.07 2.31
PBR 150220P00010000 P 02/20/15 10.0 2.62 2.78
PBR 150220P00010500 P 02/20/15 10.5 3.05 3.30
PBR 150220P00011000 P 02/20/15 11.0 3.55 3.80
PBR 150220P00011500 P 02/20/15 11.5 4.05 4.30
PBR 150220P00012000 P 02/20/15 12.0 4.25 4.80
PBR 150220P00012500 P 02/20/15 12.5 4.70 5.30
PBR 150220P00013000 P 02/20/15 13.0 5.25 5.80
PBR 150220P00013500 P 02/20/15 13.5 5.70 6.30
PBR 150220P00014000 P 02/20/15 14.0 6.20 6.80
PBR 150220P00015000 P 02/20/15 15.0 7.25 7.80
PBR 150220P00016000 P 02/20/15 16.0 7.95 8.95
PBR 150220P00017000 P 02/20/15 17.0 9.15 9.80
PBR 150220P00018000 P 02/20/15 18.0 9.95 10.95
PBR 150220P00019000 P 02/20/15 19.0 11.20 11.85
PBR 150227C00000500 C 02/27/15 0.5 6.55 7.55
PBR 150227C00001000 C 02/27/15 1.0 6.05 7.05
PBR 150227C00001500 C 02/27/15 1.5 5.60 6.55
PBR 150227C00002000 C 02/27/15 2.0 5.10 6.05
PBR 150227C00002500 C 02/27/15 2.5 4.70 5.45
PBR 150227C00003000 C 02/27/15 3.0 4.20 4.95
PBR 150227C00003500 C 02/27/15 3.5 3.70 4.20
PBR 150227C00004000 C 02/27/15 4.0 3.20 3.70
PBR 150227C00004500 C 02/27/15 4.5 2.75 3.20
PBR 150227C00005000 C 02/27/15 5.0 2.26 2.84
PBR 150227C00005500 C 02/27/15 5.5 1.81 2.17
PBR 150227C00006000 C 02/27/15 6.0 1.39 1.79
PBR 150227C00006500 C 02/27/15 6.5 1.04 1.55
PBR 150227C00007000 C 02/27/15 7.0 0.72 0.96
PBR 150227C00007500 C 02/27/15 7.5 0.50 0.56
PBR 150227C00008000 C 02/27/15 8.0 0.30 0.49
PBR 150227C00008500 C 02/27/15 8.5 0.17 0.28
PBR 150227C00009000 C 02/27/15 9.0 0.10 0.23
PBR 150227C00009500 C 02/27/15 9.5 0.05 0.11
PBR 150227C00010000 C 02/27/15 10.0 0.02 0.10
PBR 150227C00010500 C 02/27/15 10.5 0.01 0.10
PBR 150227C00011000 C 02/27/15 11.0 0.00 0.18
PBR 150227C00011500 C 02/27/15 11.5 0.00 0.18
PBR 150227C00012000 C 02/27/15 12.0 0.00 0.14
PBR 150227C00012500 C 02/27/15 12.5 0.00 0.20
PBR 150227C00013000 C 02/27/15 13.0 0.00 0.20
PBR 150227P00000500 P 02/27/15 0.5 0.00 0.03
PBR 150227P00001000 P 02/27/15 1.0 0.00 0.03
PBR 150227P00001500 P 02/27/15 1.5 0.00 0.03
PBR 150227P00002000 P 02/27/15 2.0 0.00 0.07
PBR 150227P00002500 P 02/27/15 2.5 0.00 0.16
PBR 150227P00003000 P 02/27/15 3.0 0.00 0.16
PBR 150227P00003500 P 02/27/15 3.5 0.00 0.17
PBR 150227P00004000 P 02/27/15 4.0 0.00 0.14
PBR 150227P00004500 P 02/27/15 4.5 0.01 0.21
PBR 150227P00005000 P 02/27/15 5.0 0.02 0.14
PBR 150227P00005500 P 02/27/15 5.5 0.04 0.26
PBR 150227P00006000 P 02/27/15 6.0 0.14 0.21
PBR 150227P00006500 P 02/27/15 6.5 0.25 0.33
PBR 150227P00007000 P 02/27/15 7.0 0.33 0.50
PBR 150227P00007500 P 02/27/15 7.5 0.70 0.76
PBR 150227P00008000 P 02/27/15 8.0 0.86 1.09
PBR 150227P00008500 P 02/27/15 8.5 1.26 1.47
PBR 150227P00009000 P 02/27/15 9.0 1.68 1.89
PBR 150227P00009500 P 02/27/15 9.5 2.14 2.35
PBR 150227P00010000 P 02/27/15 10.0 2.62 2.83
PBR 150227P00010500 P 02/27/15 10.5 2.67 3.35
PBR 150227P00011000 P 02/27/15 11.0 3.15 3.80
PBR 150227P00011500 P 02/27/15 11.5 3.65 4.35
PBR 150227P00012000 P 02/27/15 12.0 4.55 4.85
PBR 150227P00012500 P 02/27/15 12.5 4.70 5.30
PBR 150227P00013000 P 02/27/15 13.0 5.05 5.80
PBR 150306C00000500 C 03/06/15 0.5 6.60 7.55
PBR 150306C00001000 C 03/06/15 1.0 6.00 7.05
PBR 150306C00001500 C 03/06/15 1.5 5.50 6.55
PBR 150306C00002000 C 03/06/15 2.0 5.10 6.05
PBR 150306C00002500 C 03/06/15 2.5 4.70 5.45
PBR 150306C00003000 C 03/06/15 3.0 4.20 4.70
PBR 150306C00003500 C 03/06/15 3.5 3.70 4.20
PBR 150306C00004000 C 03/06/15 4.0 3.20 3.70
PBR 150306C00004500 C 03/06/15 4.5 2.74 3.40
PBR 150306C00005000 C 03/06/15 5.0 2.28 2.83
PBR 150306C00005500 C 03/06/15 5.5 1.86 2.17
PBR 150306C00006000 C 03/06/15 6.0 1.44 1.83
PBR 150306C00006500 C 03/06/15 6.5 1.09 1.37
PBR 150306C00007000 C 03/06/15 7.0 0.77 1.03
PBR 150306C00007500 C 03/06/15 7.5 0.52 0.61
PBR 150306C00008000 C 03/06/15 8.0 0.34 0.54
PBR 150306C00008500 C 03/06/15 8.5 0.22 0.32
PBR 150306C00009000 C 03/06/15 9.0 0.13 0.33
PBR 150306C00009500 C 03/06/15 9.5 0.07 0.26
PBR 150306C00010000 C 03/06/15 10.0 0.04 0.10
PBR 150306C00010500 C 03/06/15 10.5 0.01 0.11
PBR 150306C00011000 C 03/06/15 11.0 0.00 0.15
PBR 150306C00011500 C 03/06/15 11.5 0.00 0.15
PBR 150306C00012000 C 03/06/15 12.0 0.00 0.16
PBR 150306C00012500 C 03/06/15 12.5 0.00 0.17
PBR 150306C00013000 C 03/06/15 13.0 0.00 0.17
PBR 150306C00013500 C 03/06/15 13.5 0.00 0.17
PBR 150306C00014000 C 03/06/15 14.0 0.00 0.16
PBR 150306C00014500 C 03/06/15 14.5 0.00 0.16
PBR 150306P00000500 P 03/06/15 0.5 0.00 0.03
PBR 150306P00001000 P 03/06/15 1.0 0.00 0.03
PBR 150306P00001500 P 03/06/15 1.5 0.00 0.03
PBR 150306P00002000 P 03/06/15 2.0 0.00 0.13
PBR 150306P00002500 P 03/06/15 2.5 0.00 0.14
PBR 150306P00003000 P 03/06/15 3.0 0.00 0.15
PBR 150306P00003500 P 03/06/15 3.5 0.00 0.15
PBR 150306P00004000 P 03/06/15 4.0 0.00 0.15
PBR 150306P00004500 P 03/06/15 4.5 0.00 0.17
PBR 150306P00005000 P 03/06/15 5.0 0.02 0.19
PBR 150306P00005500 P 03/06/15 5.5 0.06 0.22
PBR 150306P00006000 P 03/06/15 6.0 0.11 0.23
PBR 150306P00006500 P 03/06/15 6.5 0.21 0.39
PBR 150306P00007000 P 03/06/15 7.0 0.38 0.56
PBR 150306P00007500 P 03/06/15 7.5 0.77 0.81
PBR 150306P00008000 P 03/06/15 8.0 0.93 1.10
PBR 150306P00008500 P 03/06/15 8.5 1.20 1.50
PBR 150306P00009000 P 03/06/15 9.0 1.74 1.92
PBR 150306P00009500 P 03/06/15 9.5 2.14 2.36
PBR 150306P00010000 P 03/06/15 10.0 2.62 2.85
PBR 150306P00010500 P 03/06/15 10.5 2.76 3.35
PBR 150306P00011000 P 03/06/15 11.0 3.10 3.85
PBR 150306P00011500 P 03/06/15 11.5 3.65 4.35
PBR 150306P00012000 P 03/06/15 12.0 4.15 4.85
PBR 150306P00012500 P 03/06/15 12.5 4.55 5.35
PBR 150306P00013000 P 03/06/15 13.0 5.05 5.85
PBR 150306P00013500 P 03/06/15 13.5 5.45 6.35
PBR 150306P00014000 P 03/06/15 14.0 5.95 6.95
PBR 150306P00014500 P 03/06/15 14.5 6.45 7.45
PBR 150320C00001000 C 03/20/15 1.0 6.20 6.60
PBR 150320C00002000 C 03/20/15 2.0 5.20 5.60
PBR 150320C00003000 C 03/20/15 3.0 4.20 4.80
PBR 150320C00004000 C 03/20/15 4.0 3.25 3.85
PBR 150320C00005000 C 03/20/15 5.0 2.34 2.81
PBR 150320C00006000 C 03/20/15 6.0 1.51 1.67
PBR 150320C00007000 C 03/20/15 7.0 0.86 0.97
PBR 150320C00008000 C 03/20/15 8.0 0.42 0.47
PBR 150320C00009000 C 03/20/15 9.0 0.19 0.25
PBR 150320C00010000 C 03/20/15 10.0 0.08 0.14
PBR 150320C00011000 C 03/20/15 11.0 0.03 0.09
PBR 150320C00012000 C 03/20/15 12.0 0.00 0.06
PBR 150320C00013000 C 03/20/15 13.0 0.00 0.12
PBR 150320C00014000 C 03/20/15 14.0 0.00 0.12
PBR 150320P00001000 P 03/20/15 1.0 0.00 0.03
PBR 150320P00002000 P 03/20/15 2.0 0.00 0.14
PBR 150320P00003000 P 03/20/15 3.0 0.00 0.05
PBR 150320P00004000 P 03/20/15 4.0 0.02 0.05
PBR 150320P00005000 P 03/20/15 5.0 0.08 0.12
PBR 150320P00006000 P 03/20/15 6.0 0.26 0.30
PBR 150320P00007000 P 03/20/15 7.0 0.59 0.65
PBR 150320P00008000 P 03/20/15 8.0 1.14 1.21
PBR 150320P00009000 P 03/20/15 9.0 1.80 1.98
PBR 150320P00010000 P 03/20/15 10.0 2.53 2.89
PBR 150320P00011000 P 03/20/15 11.0 3.35 3.85
PBR 150320P00012000 P 03/20/15 12.0 4.20 4.85
PBR 150320P00013000 P 03/20/15 13.0 5.30 5.85
PBR 150320P00014000 P 03/20/15 14.0 6.25 6.85
PBR 150417C00001000 C 04/17/15 1.0 6.20 6.60
PBR 150417C00002000 C 04/17/15 2.0 5.20 5.60
PBR 150417C00003000 C 04/17/15 3.0 4.25 4.90
PBR 150417C00004000 C 04/17/15 4.0 3.30 3.85
PBR 150417C00005000 C 04/17/15 5.0 2.40 2.87
PBR 150417C00006000 C 04/17/15 6.0 1.63 1.70
PBR 150417C00007000 C 04/17/15 7.0 1.01 1.07
PBR 150417C00008000 C 04/17/15 8.0 0.56 0.61
PBR 150417C00009000 C 04/17/15 9.0 0.28 0.34
PBR 150417C00010000 C 04/17/15 10.0 0.15 0.19
PBR 150417C00011000 C 04/17/15 11.0 0.08 0.09
PBR 150417C00012000 C 04/17/15 12.0 0.03 0.07
PBR 150417C00013000 C 04/17/15 13.0 0.02 0.06
PBR 150417C00014000 C 04/17/15 14.0 0.01 0.05
PBR 150417C00015000 C 04/17/15 15.0 0.01 0.03
PBR 150417C00016000 C 04/17/15 16.0 0.00 0.06
PBR 150417C00017000 C 04/17/15 17.0 0.00 0.10
PBR 150417C00018000 C 04/17/15 18.0 0.01 0.05
PBR 150417C00019000 C 04/17/15 19.0 0.00 0.11
PBR 150417C00020000 C 04/17/15 20.0 0.01 0.02
PBR 150417C00021000 C 04/17/15 21.0 0.00 0.02
PBR 150417C00022000 C 04/17/15 22.0 0.00 0.14
PBR 150417C00023000 C 04/17/15 23.0 0.00 0.02
PBR 150417C00024000 C 04/17/15 24.0 0.00 0.15
PBR 150417C00025000 C 04/17/15 25.0 0.00 0.15
PBR 150417C00026000 C 04/17/15 26.0 0.00 0.15
PBR 150417C00027000 C 04/17/15 27.0 0.00 0.15
PBR 150417C00028000 C 04/17/15 28.0 0.00 0.15
PBR 150417C00029000 C 04/17/15 29.0 0.00 0.15
PBR 150417C00030000 C 04/17/15 30.0 0.00 0.15
PBR 150417C00031000 C 04/17/15 31.0 0.00 0.15
PBR 150417C00032000 C 04/17/15 32.0 0.00 0.15
PBR 150417C00033000 C 04/17/15 33.0 0.00 0.15
PBR 150417C00034000 C 04/17/15 34.0 0.00 0.15
PBR 150417C00035000 C 04/17/15 35.0 0.00 0.15
PBR 150417P00001000 P 04/17/15 1.0 0.00 0.03
PBR 150417P00002000 P 04/17/15 2.0 0.00 0.15
PBR 150417P00003000 P 04/17/15 3.0 0.00 0.07
PBR 150417P00004000 P 04/17/15 4.0 0.04 0.09
PBR 150417P00005000 P 04/17/15 5.0 0.16 0.21
PBR 150417P00006000 P 04/17/15 6.0 0.40 0.41
PBR 150417P00007000 P 04/17/15 7.0 0.77 0.80
PBR 150417P00008000 P 04/17/15 8.0 1.28 1.37
PBR 150417P00009000 P 04/17/15 9.0 1.85 2.10
PBR 150417P00010000 P 04/17/15 10.0 2.52 2.96
PBR 150417P00011000 P 04/17/15 11.0 3.55 3.90
PBR 150417P00012000 P 04/17/15 12.0 4.70 4.85
PBR 150417P00013000 P 04/17/15 13.0 5.55 5.85
PBR 150417P00014000 P 04/17/15 14.0 6.55 6.85
PBR 150417P00015000 P 04/17/15 15.0 7.55 7.80
PBR 150417P00016000 P 04/17/15 16.0 8.70 8.80
PBR 150417P00017000 P 04/17/15 17.0 9.55 9.80
PBR 150417P00018000 P 04/17/15 18.0 10.10 10.85
PBR 150417P00019000 P 04/17/15 19.0 11.15 11.80
PBR 150417P00020000 P 04/17/15 20.0 11.90 12.85
PBR 150417P00021000 P 04/17/15 21.0 13.15 13.85
PBR 150417P00022000 P 04/17/15 22.0 14.15 14.85
PBR 150417P00023000 P 04/17/15 23.0 14.85 16.10
PBR 150417P00024000 P 04/17/15 24.0 15.85 17.10
PBR 150417P00025000 P 04/17/15 25.0 16.85 17.90
PBR 150417P00026000 P 04/17/15 26.0 17.70 19.55
PBR 150417P00027000 P 04/17/15 27.0 18.80 20.10
PBR 150417P00028000 P 04/17/15 28.0 19.70 21.25
PBR 150417P00029000 P 04/17/15 29.0 20.30 22.10
PBR 150417P00030000 P 04/17/15 30.0 21.55 23.10
PBR 150417P00031000 P 04/17/15 31.0 22.40 24.45
PBR 150417P00032000 P 04/17/15 32.0 23.45 24.95
PBR 150417P00033000 P 04/17/15 33.0 24.75 25.90
PBR 150417P00034000 P 04/17/15 34.0 25.85 26.95
PBR 150417P00035000 P 04/17/15 35.0 27.15 28.20
PBR 150717C00001000 C 07/17/15 1.0 6.05 6.60
PBR 150717C00002000 C 07/17/15 2.0 5.10 5.60
PBR 150717C00003000 C 07/17/15 3.0 4.30 4.75
PBR 150717C00004000 C 07/17/15 4.0 3.40 3.90
PBR 150717C00005000 C 07/17/15 5.0 2.59 2.94
PBR 150717C00006000 C 07/17/15 6.0 1.87 2.04
PBR 150717C00007000 C 07/17/15 7.0 1.33 1.38
PBR 150717C00008000 C 07/17/15 8.0 0.89 1.00
PBR 150717C00009000 C 07/17/15 9.0 0.59 0.68
PBR 150717C00010000 C 07/17/15 10.0 0.37 0.54
PBR 150717C00011000 C 07/17/15 11.0 0.25 0.33
PBR 150717C00012000 C 07/17/15 12.0 0.10 0.27
PBR 150717C00013000 C 07/17/15 13.0 0.03 0.28
PBR 150717C00014000 C 07/17/15 14.0 0.00 0.15
PBR 150717C00015000 C 07/17/15 15.0 0.05 0.15
PBR 150717C00016000 C 07/17/15 16.0 0.01 0.28
PBR 150717C00017000 C 07/17/15 17.0 0.00 0.20
PBR 150717C00018000 C 07/17/15 18.0 0.00 0.40
PBR 150717C00019000 C 07/17/15 19.0 0.00 0.40
PBR 150717C00020000 C 07/17/15 20.0 0.00 0.40
PBR 150717C00021000 C 07/17/15 21.0 0.00 0.20
PBR 150717P00001000 P 07/17/15 1.0 0.00 0.17
PBR 150717P00002000 P 07/17/15 2.0 0.00 0.21
PBR 150717P00003000 P 07/17/15 3.0 0.05 0.32
PBR 150717P00004000 P 07/17/15 4.0 0.05 0.40
PBR 150717P00005000 P 07/17/15 5.0 0.25 0.50
PBR 150717P00006000 P 07/17/15 6.0 0.65 0.77
PBR 150717P00007000 P 07/17/15 7.0 1.06 1.17
PBR 150717P00008000 P 07/17/15 8.0 1.64 1.74
PBR 150717P00009000 P 07/17/15 9.0 2.06 2.45
PBR 150717P00010000 P 07/17/15 10.0 2.80 3.25
PBR 150717P00011000 P 07/17/15 11.0 3.65 4.15
PBR 150717P00012000 P 07/17/15 12.0 4.50 5.05
PBR 150717P00013000 P 07/17/15 13.0 5.45 6.05
PBR 150717P00014000 P 07/17/15 14.0 6.50 7.00
PBR 150717P00015000 P 07/17/15 15.0 7.55 7.95
PBR 150717P00016000 P 07/17/15 16.0 8.55 8.90
PBR 150717P00017000 P 07/17/15 17.0 9.15 9.95
PBR 150717P00018000 P 07/17/15 18.0 10.05 10.95
PBR 150717P00019000 P 07/17/15 19.0 11.10 11.95
PBR 150717P00020000 P 07/17/15 20.0 12.10 12.90
PBR 150717P00021000 P 07/17/15 21.0 13.10 13.95
PBR 160115C00003000 C 01/15/16 3.0 4.40 4.60
PBR 160115C00005000 C 01/15/16 5.0 2.91 3.05
PBR 160115C00008000 C 01/15/16 8.0 1.39 1.55
PBR 160115C00010000 C 01/15/16 10.0 0.82 0.92
PBR 160115C00013000 C 01/15/16 13.0 0.35 0.50
PBR 160115C00015000 C 01/15/16 15.0 0.24 0.31
PBR 160115C00017000 C 01/15/16 17.0 0.13 0.25
PBR 160115C00020000 C 01/15/16 20.0 0.10 0.20
PBR 160115C00022000 C 01/15/16 22.0 0.01 0.30
PBR 160115C00025000 C 01/15/16 25.0 0.02 0.09
PBR 160115C00027000 C 01/15/16 27.0 0.01 0.17
PBR 160115C00030000 C 01/15/16 30.0 0.01 0.05
PBR 160115P00003000 P 01/15/16 3.0 0.20 0.26
PBR 160115P00005000 P 01/15/16 5.0 0.72 0.76
PBR 160115P00008000 P 01/15/16 8.0 2.20 2.25
PBR 160115P00010000 P 01/15/16 10.0 3.50 3.70
PBR 160115P00013000 P 01/15/16 13.0 5.85 6.55
PBR 160115P00015000 P 01/15/16 15.0 7.80 8.05
PBR 160115P00017000 P 01/15/16 17.0 9.75 10.05
PBR 160115P00020000 P 01/15/16 20.0 12.65 12.95
PBR 160115P00022000 P 01/15/16 22.0 14.50 15.05
PBR 160115P00025000 P 01/15/16 25.0 17.00 17.95
PBR 160115P00027000 P 01/15/16 27.0 18.95 20.20
PBR 160115P00030000 P 01/15/16 30.0 21.95 23.10
PBR 170120C00003000 C 01/20/17 3.0 4.50 5.05
PBR 170120C00004000 C 01/20/17 4.0 3.90 4.20
PBR 170120C00005000 C 01/20/17 5.0 3.30 3.55
PBR 170120C00008000 C 01/20/17 8.0 2.08 2.30
PBR 170120C00010000 C 01/20/17 10.0 1.56 1.74
PBR 170120C00013000 C 01/20/17 13.0 0.95 1.13
PBR 170120C00015000 C 01/20/17 15.0 0.70 0.91
PBR 170120C00017000 C 01/20/17 17.0 0.50 0.91
PBR 170120C00020000 C 01/20/17 20.0 0.20 0.50
PBR 170120C00022000 C 01/20/17 22.0 0.12 0.61
PBR 170120C00025000 C 01/20/17 25.0 0.20 0.52
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.50
PBR 170120C00030000 C 01/20/17 30.0 0.02 0.50
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.50
PBR 170120P00003000 P 01/20/17 3.0 0.40 0.45
PBR 170120P00004000 P 01/20/17 4.0 0.65 0.85
PBR 170120P00005000 P 01/20/17 5.0 1.00 1.20
PBR 170120P00008000 P 01/20/17 8.0 2.69 2.94
PBR 170120P00010000 P 01/20/17 10.0 4.05 4.55
PBR 170120P00013000 P 01/20/17 13.0 6.45 6.80
PBR 170120P00015000 P 01/20/17 15.0 8.20 8.70
PBR 170120P00017000 P 01/20/17 17.0 10.00 10.35
PBR 170120P00020000 P 01/20/17 20.0 12.70 13.25
PBR 170120P00022000 P 01/20/17 22.0 14.00 15.20
PBR 170120P00025000 P 01/20/17 25.0 16.90 18.40
PBR 170120P00027000 P 01/20/17 27.0 18.80 20.40
PBR 170120P00030000 P 01/20/17 30.0 21.60 23.50
PBR 170120P00035000 P 01/20/17 35.0 26.65 28.35

OPRA data is delayed 15 minutes.