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

Quote Lookup

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

Petroleo Brasileiro Adr (PBR)
As of May 28 2015 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150529C00000500 C 05/29/15 0.5 7.85 8.25
PBR 150529C00001000 C 05/29/15 1.0 7.35 7.75
PBR 150529C00001500 C 05/29/15 1.5 6.85 7.25
PBR 150529C00002000 C 05/29/15 2.0 6.35 6.75
PBR 150529C00002500 C 05/29/15 2.5 5.85 6.20
PBR 150529C00003000 C 05/29/15 3.0 5.35 5.70
PBR 150529C00003500 C 05/29/15 3.5 4.85 5.25
PBR 150529C00004000 C 05/29/15 4.0 4.35 4.75
PBR 150529C00004500 C 05/29/15 4.5 3.85 4.25
PBR 150529C00005000 C 05/29/15 5.0 3.35 3.70
PBR 150529C00005500 C 05/29/15 5.5 2.95 3.25
PBR 150529C00006000 C 05/29/15 6.0 2.34 2.67
PBR 150529C00006500 C 05/29/15 6.5 1.90 2.17
PBR 150529C00007000 C 05/29/15 7.0 1.40 1.68
PBR 150529C00007500 C 05/29/15 7.5 0.99 1.17
PBR 150529C00008000 C 05/29/15 8.0 0.63 0.66
PBR 150529C00008500 C 05/29/15 8.5 0.19 0.22
PBR 150529C00009000 C 05/29/15 9.0 0.01 0.02
PBR 150529C00009500 C 05/29/15 9.5 0.00 0.01
PBR 150529C00010000 C 05/29/15 10.0 0.00 0.01
PBR 150529C00010500 C 05/29/15 10.5 0.00 0.01
PBR 150529C00011000 C 05/29/15 11.0 0.00 0.01
PBR 150529C00011500 C 05/29/15 11.5 0.00 0.03
PBR 150529C00012000 C 05/29/15 12.0 0.00 0.03
PBR 150529C00012500 C 05/29/15 12.5 0.00 0.03
PBR 150529C00013000 C 05/29/15 13.0 0.00 0.03
PBR 150529C00013500 C 05/29/15 13.5 0.00 0.03
PBR 150529C00014000 C 05/29/15 14.0 0.00 0.03
PBR 150529C00014500 C 05/29/15 14.5 0.00 0.03
PBR 150529C00015000 C 05/29/15 15.0 0.00 0.03
PBR 150529C00015500 C 05/29/15 15.5 0.00 0.03
PBR 150529C00016000 C 05/29/15 16.0 0.00 0.03
PBR 150529C00016500 C 05/29/15 16.5 0.00 0.03
PBR 150529C00017000 C 05/29/15 17.0 0.00 0.03
PBR 150529C00017500 C 05/29/15 17.5 0.00 0.03
PBR 150529C00018000 C 05/29/15 18.0 0.00 0.03
PBR 150529C00018500 C 05/29/15 18.5 0.00 0.03
PBR 150529P00000500 P 05/29/15 0.5 0.00 0.03
PBR 150529P00001000 P 05/29/15 1.0 0.00 0.03
PBR 150529P00001500 P 05/29/15 1.5 0.00 0.03
PBR 150529P00002000 P 05/29/15 2.0 0.00 0.03
PBR 150529P00002500 P 05/29/15 2.5 0.00 0.03
PBR 150529P00003000 P 05/29/15 3.0 0.00 0.03
PBR 150529P00003500 P 05/29/15 3.5 0.00 0.03
PBR 150529P00004000 P 05/29/15 4.0 0.00 0.03
PBR 150529P00004500 P 05/29/15 4.5 0.00 0.03
PBR 150529P00005000 P 05/29/15 5.0 0.00 0.03
PBR 150529P00005500 P 05/29/15 5.5 0.00 0.03
PBR 150529P00006000 P 05/29/15 6.0 0.00 0.03
PBR 150529P00006500 P 05/29/15 6.5 0.00 0.01
PBR 150529P00007000 P 05/29/15 7.0 0.00 0.01
PBR 150529P00007500 P 05/29/15 7.5 0.00 0.01
PBR 150529P00008000 P 05/29/15 8.0 0.00 0.02
PBR 150529P00008500 P 05/29/15 8.5 0.05 0.08
PBR 150529P00009000 P 05/29/15 9.0 0.35 0.38
PBR 150529P00009500 P 05/29/15 9.5 0.83 0.90
PBR 150529P00010000 P 05/29/15 10.0 1.33 1.40
PBR 150529P00010500 P 05/29/15 10.5 1.83 2.11
PBR 150529P00011000 P 05/29/15 11.0 2.33 2.60
PBR 150529P00011500 P 05/29/15 11.5 2.82 3.05
PBR 150529P00012000 P 05/29/15 12.0 3.25 3.65
PBR 150529P00012500 P 05/29/15 12.5 3.75 4.15
PBR 150529P00013000 P 05/29/15 13.0 4.20 4.70
PBR 150529P00013500 P 05/29/15 13.5 4.70 5.15
PBR 150529P00014000 P 05/29/15 14.0 5.25 5.65
PBR 150529P00014500 P 05/29/15 14.5 5.70 6.15
PBR 150529P00015000 P 05/29/15 15.0 6.20 6.65
PBR 150529P00015500 P 05/29/15 15.5 6.70 7.15
PBR 150529P00016000 P 05/29/15 16.0 7.15 7.65
PBR 150529P00016500 P 05/29/15 16.5 7.70 8.20
PBR 150529P00017000 P 05/29/15 17.0 8.20 8.70
PBR 150529P00017500 P 05/29/15 17.5 8.65 9.20
PBR 150529P00018000 P 05/29/15 18.0 9.25 9.65
PBR 150529P00018500 P 05/29/15 18.5 9.75 10.15
PBR 150605C00001000 C 06/05/15 1.0 7.25 7.80
PBR 150605C00001500 C 06/05/15 1.5 6.85 7.30
PBR 150605C00002000 C 06/05/15 2.0 6.35 6.80
PBR 150605C00002500 C 06/05/15 2.5 5.85 6.30
PBR 150605C00003000 C 06/05/15 3.0 5.35 5.80
PBR 150605C00003500 C 06/05/15 3.5 4.85 5.30
PBR 150605C00004000 C 06/05/15 4.0 4.35 4.80
PBR 150605C00004500 C 06/05/15 4.5 3.85 4.30
PBR 150605C00005000 C 06/05/15 5.0 3.35 3.80
PBR 150605C00005500 C 06/05/15 5.5 2.95 3.35
PBR 150605C00006000 C 06/05/15 6.0 2.49 2.68
PBR 150605C00006500 C 06/05/15 6.5 1.99 2.18
PBR 150605C00007000 C 06/05/15 7.0 1.50 1.67
PBR 150605C00007500 C 06/05/15 7.5 1.03 1.19
PBR 150605C00008000 C 06/05/15 8.0 0.72 0.75
PBR 150605C00008500 C 06/05/15 8.5 0.36 0.40
PBR 150605C00009000 C 06/05/15 9.0 0.13 0.15
PBR 150605C00009500 C 06/05/15 9.5 0.04 0.05
PBR 150605C00010000 C 06/05/15 10.0 0.00 0.03
PBR 150605C00010500 C 06/05/15 10.5 0.00 0.02
PBR 150605C00011000 C 06/05/15 11.0 0.01 0.02
PBR 150605C00011500 C 06/05/15 11.5 0.00 0.02
PBR 150605C00012000 C 06/05/15 12.0 0.00 0.02
PBR 150605C00012500 C 06/05/15 12.5 0.00 0.05
PBR 150605C00013000 C 06/05/15 13.0 0.00 0.05
PBR 150605C00013500 C 06/05/15 13.5 0.00 0.05
PBR 150605C00014000 C 06/05/15 14.0 0.00 0.05
PBR 150605C00014500 C 06/05/15 14.5 0.00 0.05
PBR 150605C00015000 C 06/05/15 15.0 0.00 0.05
PBR 150605C00015500 C 06/05/15 15.5 0.00 0.05
PBR 150605C00016000 C 06/05/15 16.0 0.00 0.04
PBR 150605C00016500 C 06/05/15 16.5 0.00 0.03
PBR 150605C00017000 C 06/05/15 17.0 0.00 0.03
PBR 150605C00017500 C 06/05/15 17.5 0.00 0.03
PBR 150605C00018000 C 06/05/15 18.0 0.00 0.03
PBR 150605C00018500 C 06/05/15 18.5 0.00 0.03
PBR 150605P00001000 P 06/05/15 1.0 0.00 0.03
PBR 150605P00001500 P 06/05/15 1.5 0.00 0.03
PBR 150605P00002000 P 06/05/15 2.0 0.00 0.03
PBR 150605P00002500 P 06/05/15 2.5 0.00 0.03
PBR 150605P00003000 P 06/05/15 3.0 0.00 0.03
PBR 150605P00003500 P 06/05/15 3.5 0.00 0.03
PBR 150605P00004000 P 06/05/15 4.0 0.00 0.03
PBR 150605P00004500 P 06/05/15 4.5 0.00 0.04
PBR 150605P00005000 P 06/05/15 5.0 0.00 0.06
PBR 150605P00005500 P 06/05/15 5.5 0.00 0.02
PBR 150605P00006000 P 06/05/15 6.0 0.00 0.03
PBR 150605P00006500 P 06/05/15 6.5 0.00 0.03
PBR 150605P00007000 P 06/05/15 7.0 0.01 0.05
PBR 150605P00007500 P 06/05/15 7.5 0.02 0.05
PBR 150605P00008000 P 06/05/15 8.0 0.08 0.10
PBR 150605P00008500 P 06/05/15 8.5 0.23 0.26
PBR 150605P00009000 P 06/05/15 9.0 0.50 0.53
PBR 150605P00009500 P 06/05/15 9.5 0.89 0.96
PBR 150605P00010000 P 06/05/15 10.0 1.36 1.53
PBR 150605P00010500 P 06/05/15 10.5 1.84 2.02
PBR 150605P00011000 P 06/05/15 11.0 2.33 2.52
PBR 150605P00011500 P 06/05/15 11.5 2.83 3.10
PBR 150605P00012000 P 06/05/15 12.0 3.20 3.70
PBR 150605P00012500 P 06/05/15 12.5 3.70 4.15
PBR 150605P00013000 P 06/05/15 13.0 4.20 4.70
PBR 150605P00013500 P 06/05/15 13.5 4.70 5.20
PBR 150605P00014000 P 06/05/15 14.0 5.20 5.65
PBR 150605P00014500 P 06/05/15 14.5 5.70 6.15
PBR 150605P00015000 P 06/05/15 15.0 6.20 6.65
PBR 150605P00015500 P 06/05/15 15.5 6.70 7.15
PBR 150605P00016000 P 06/05/15 16.0 7.15 7.65
PBR 150605P00016500 P 06/05/15 16.5 7.65 8.25
PBR 150605P00017000 P 06/05/15 17.0 8.20 8.75
PBR 150605P00017500 P 06/05/15 17.5 8.70 9.25
PBR 150605P00018000 P 06/05/15 18.0 9.25 9.65
PBR 150605P00018500 P 06/05/15 18.5 9.75 10.25
PBR 150612C00001000 C 06/12/15 1.0 7.25 7.80
PBR 150612C00002000 C 06/12/15 2.0 6.35 6.80
PBR 150612C00002500 C 06/12/15 2.5 5.85 6.30
PBR 150612C00003000 C 06/12/15 3.0 5.35 5.80
PBR 150612C00003500 C 06/12/15 3.5 4.85 5.30
PBR 150612C00004000 C 06/12/15 4.0 4.35 4.75
PBR 150612C00004500 C 06/12/15 4.5 3.85 4.35
PBR 150612C00005000 C 06/12/15 5.0 3.35 3.85
PBR 150612C00005500 C 06/12/15 5.5 2.95 3.30
PBR 150612C00006000 C 06/12/15 6.0 2.49 2.67
PBR 150612C00006500 C 06/12/15 6.5 2.01 2.18
PBR 150612C00007000 C 06/12/15 7.0 1.53 1.70
PBR 150612C00007500 C 06/12/15 7.5 1.08 1.24
PBR 150612C00008000 C 06/12/15 8.0 0.74 0.83
PBR 150612C00008500 C 06/12/15 8.5 0.44 0.50
PBR 150612C00009000 C 06/12/15 9.0 0.21 0.27
PBR 150612C00009500 C 06/12/15 9.5 0.09 0.13
PBR 150612C00010000 C 06/12/15 10.0 0.04 0.07
PBR 150612C00010500 C 06/12/15 10.5 0.01 0.09
PBR 150612C00011000 C 06/12/15 11.0 0.01 0.03
PBR 150612C00011500 C 06/12/15 11.5 0.00 0.13
PBR 150612C00012000 C 06/12/15 12.0 0.00 0.13
PBR 150612C00012500 C 06/12/15 12.5 0.00 0.13
PBR 150612C00013000 C 06/12/15 13.0 0.00 0.15
PBR 150612C00013500 C 06/12/15 13.5 0.00 0.31
PBR 150612C00014000 C 06/12/15 14.0 0.00 0.31
PBR 150612C00014500 C 06/12/15 14.5 0.00 0.30
PBR 150612C00015000 C 06/12/15 15.0 0.00 0.30
PBR 150612C00015500 C 06/12/15 15.5 0.00 0.27
PBR 150612C00016000 C 06/12/15 16.0 0.00 0.24
PBR 150612C00016500 C 06/12/15 16.5 0.00 0.20
PBR 150612C00017000 C 06/12/15 17.0 0.00 0.13
PBR 150612C00017500 C 06/12/15 17.5 0.00 0.10
PBR 150612C00018000 C 06/12/15 18.0 0.00 0.08
PBR 150612C00018500 C 06/12/15 18.5 0.00 0.05
PBR 150612P00001000 P 06/12/15 1.0 0.00 0.03
PBR 150612P00002000 P 06/12/15 2.0 0.00 0.03
PBR 150612P00002500 P 06/12/15 2.5 0.00 0.03
PBR 150612P00003000 P 06/12/15 3.0 0.00 0.03
PBR 150612P00003500 P 06/12/15 3.5 0.00 0.03
PBR 150612P00004000 P 06/12/15 4.0 0.00 0.08
PBR 150612P00004500 P 06/12/15 4.5 0.00 0.26
PBR 150612P00005000 P 06/12/15 5.0 0.00 0.13
PBR 150612P00005500 P 06/12/15 5.5 0.00 0.31
PBR 150612P00006000 P 06/12/15 6.0 0.00 0.09
PBR 150612P00006500 P 06/12/15 6.5 0.00 0.15
PBR 150612P00007000 P 06/12/15 7.0 0.00 0.17
PBR 150612P00007500 P 06/12/15 7.5 0.07 0.12
PBR 150612P00008000 P 06/12/15 8.0 0.16 0.23
PBR 150612P00008500 P 06/12/15 8.5 0.33 0.40
PBR 150612P00009000 P 06/12/15 9.0 0.59 0.71
PBR 150612P00009500 P 06/12/15 9.5 0.95 1.09
PBR 150612P00010000 P 06/12/15 10.0 1.39 1.53
PBR 150612P00010500 P 06/12/15 10.5 1.86 2.04
PBR 150612P00011000 P 06/12/15 11.0 2.35 2.53
PBR 150612P00011500 P 06/12/15 11.5 2.82 3.20
PBR 150612P00012000 P 06/12/15 12.0 3.30 3.70
PBR 150612P00012500 P 06/12/15 12.5 3.70 4.20
PBR 150612P00013000 P 06/12/15 13.0 4.25 4.65
PBR 150612P00013500 P 06/12/15 13.5 4.70 5.15
PBR 150612P00014000 P 06/12/15 14.0 5.20 5.65
PBR 150612P00014500 P 06/12/15 14.5 5.70 6.15
PBR 150612P00015000 P 06/12/15 15.0 6.20 6.65
PBR 150612P00015500 P 06/12/15 15.5 6.70 7.15
PBR 150612P00016000 P 06/12/15 16.0 7.15 7.65
PBR 150612P00016500 P 06/12/15 16.5 7.70 8.20
PBR 150612P00017000 P 06/12/15 17.0 8.20 8.70
PBR 150612P00017500 P 06/12/15 17.5 8.65 9.20
PBR 150612P00018000 P 06/12/15 18.0 9.25 9.65
PBR 150612P00018500 P 06/12/15 18.5 9.75 10.15
PBR 150619C00001000 C 06/19/15 1.0 7.30 7.80
PBR 150619C00001500 C 06/19/15 1.5 6.85 7.25
PBR 150619C00002000 C 06/19/15 2.0 6.35 6.80
PBR 150619C00002500 C 06/19/15 2.5 5.85 6.40
PBR 150619C00003000 C 06/19/15 3.0 5.35 5.80
PBR 150619C00003500 C 06/19/15 3.5 4.85 5.25
PBR 150619C00004000 C 06/19/15 4.0 4.35 4.85
PBR 150619C00004500 C 06/19/15 4.5 3.85 4.20
PBR 150619C00005000 C 06/19/15 5.0 3.35 3.70
PBR 150619C00005500 C 06/19/15 5.5 2.96 3.20
PBR 150619C00006000 C 06/19/15 6.0 2.48 2.67
PBR 150619C00006500 C 06/19/15 6.5 2.02 2.19
PBR 150619C00007000 C 06/19/15 7.0 1.55 1.72
PBR 150619C00007500 C 06/19/15 7.5 1.24 1.28
PBR 150619C00008000 C 06/19/15 8.0 0.85 0.87
PBR 150619C00008500 C 06/19/15 8.5 0.54 0.57
PBR 150619C00009000 C 06/19/15 9.0 0.31 0.33
PBR 150619C00009500 C 06/19/15 9.5 0.16 0.18
PBR 150619C00010000 C 06/19/15 10.0 0.08 0.10
PBR 150619C00010500 C 06/19/15 10.5 0.03 0.06
PBR 150619C00011000 C 06/19/15 11.0 0.02 0.04
PBR 150619C00011500 C 06/19/15 11.5 0.00 0.04
PBR 150619C00012000 C 06/19/15 12.0 0.00 0.03
PBR 150619C00012500 C 06/19/15 12.5 0.00 0.03
PBR 150619C00013000 C 06/19/15 13.0 0.00 0.01
PBR 150619C00013500 C 06/19/15 13.5 0.00 0.02
PBR 150619C00014000 C 06/19/15 14.0 0.00 0.01
PBR 150619C00014500 C 06/19/15 14.5 0.00 0.04
PBR 150619C00015000 C 06/19/15 15.0 0.00 0.04
PBR 150619C00015500 C 06/19/15 15.5 0.00 0.04
PBR 150619C00016000 C 06/19/15 16.0 0.00 0.04
PBR 150619C00016500 C 06/19/15 16.5 0.00 0.04
PBR 150619C00017000 C 06/19/15 17.0 0.00 0.04
PBR 150619C00017500 C 06/19/15 17.5 0.00 0.04
PBR 150619C00018000 C 06/19/15 18.0 0.00 0.04
PBR 150619C00018500 C 06/19/15 18.5 0.00 0.04
PBR 150619P00001000 P 06/19/15 1.0 0.00 0.03
PBR 150619P00001500 P 06/19/15 1.5 0.00 0.03
PBR 150619P00002000 P 06/19/15 2.0 0.00 0.03
PBR 150619P00002500 P 06/19/15 2.5 0.00 0.03
PBR 150619P00003000 P 06/19/15 3.0 0.00 0.03
PBR 150619P00003500 P 06/19/15 3.5 0.00 0.05
PBR 150619P00004000 P 06/19/15 4.0 0.00 0.02
PBR 150619P00004500 P 06/19/15 4.5 0.00 0.02
PBR 150619P00005000 P 06/19/15 5.0 0.00 0.02
PBR 150619P00005500 P 06/19/15 5.5 0.00 0.03
PBR 150619P00006000 P 06/19/15 6.0 0.01 0.04
PBR 150619P00006500 P 06/19/15 6.5 0.02 0.05
PBR 150619P00007000 P 06/19/15 7.0 0.05 0.09
PBR 150619P00007500 P 06/19/15 7.5 0.11 0.13
PBR 150619P00008000 P 06/19/15 8.0 0.22 0.24
PBR 150619P00008500 P 06/19/15 8.5 0.40 0.42
PBR 150619P00009000 P 06/19/15 9.0 0.67 0.69
PBR 150619P00009500 P 06/19/15 9.5 1.02 1.05
PBR 150619P00010000 P 06/19/15 10.0 1.43 1.46
PBR 150619P00010500 P 06/19/15 10.5 1.89 2.06
PBR 150619P00011000 P 06/19/15 11.0 2.36 2.62
PBR 150619P00011500 P 06/19/15 11.5 2.85 3.15
PBR 150619P00012000 P 06/19/15 12.0 3.30 3.65
PBR 150619P00012500 P 06/19/15 12.5 3.80 4.20
PBR 150619P00013000 P 06/19/15 13.0 4.30 4.65
PBR 150619P00013500 P 06/19/15 13.5 4.80 5.15
PBR 150619P00014000 P 06/19/15 14.0 5.20 5.65
PBR 150619P00014500 P 06/19/15 14.5 5.80 6.15
PBR 150619P00015000 P 06/19/15 15.0 6.20 6.65
PBR 150619P00015500 P 06/19/15 15.5 6.80 7.15
PBR 150619P00016000 P 06/19/15 16.0 7.30 7.65
PBR 150619P00016500 P 06/19/15 16.5 7.75 8.15
PBR 150619P00017000 P 06/19/15 17.0 8.25 8.65
PBR 150619P00017500 P 06/19/15 17.5 8.75 9.15
PBR 150619P00018000 P 06/19/15 18.0 9.25 9.65
PBR 150619P00018500 P 06/19/15 18.5 9.75 10.25
PBR 150626C00001000 C 06/26/15 1.0 7.35 7.75
PBR 150626C00002000 C 06/26/15 2.0 6.35 6.80
PBR 150626C00002500 C 06/26/15 2.5 5.85 6.25
PBR 150626C00003000 C 06/26/15 3.0 5.35 5.75
PBR 150626C00003500 C 06/26/15 3.5 4.85 5.25
PBR 150626C00004000 C 06/26/15 4.0 4.35 4.75
PBR 150626C00004500 C 06/26/15 4.5 3.85 4.25
PBR 150626C00005000 C 06/26/15 5.0 3.35 3.70
PBR 150626C00005500 C 06/26/15 5.5 2.96 3.20
PBR 150626C00006000 C 06/26/15 6.0 2.43 2.69
PBR 150626C00006500 C 06/26/15 6.5 2.04 2.21
PBR 150626C00007000 C 06/26/15 7.0 1.59 1.75
PBR 150626C00007500 C 06/26/15 7.5 1.17 1.32
PBR 150626C00008000 C 06/26/15 8.0 0.79 0.95
PBR 150626C00008500 C 06/26/15 8.5 0.46 0.63
PBR 150626C00009000 C 06/26/15 9.0 0.30 0.40
PBR 150626C00009500 C 06/26/15 9.5 0.15 0.24
PBR 150626C00010000 C 06/26/15 10.0 0.10 0.14
PBR 150626C00010500 C 06/26/15 10.5 0.02 0.14
PBR 150626C00011000 C 06/26/15 11.0 0.02 0.13
PBR 150626C00011500 C 06/26/15 11.5 0.00 0.13
PBR 150626C00012000 C 06/26/15 12.0 0.00 0.13
PBR 150626C00012500 C 06/26/15 12.5 0.00 0.13
PBR 150626C00013000 C 06/26/15 13.0 0.00 0.13
PBR 150626C00013500 C 06/26/15 13.5 0.00 0.06
PBR 150626C00014000 C 06/26/15 14.0 0.00 0.07
PBR 150626C00014500 C 06/26/15 14.5 0.00 0.07
PBR 150626C00015000 C 06/26/15 15.0 0.00 0.07
PBR 150626C00015500 C 06/26/15 15.5 0.00 0.13
PBR 150626C00016000 C 06/26/15 16.0 0.00 0.13
PBR 150626C00016500 C 06/26/15 16.5 0.00 0.13
PBR 150626C00017000 C 06/26/15 17.0 0.00 0.13
PBR 150626C00017500 C 06/26/15 17.5 0.00 0.13
PBR 150626C00018000 C 06/26/15 18.0 0.00 0.13
PBR 150626C00018500 C 06/26/15 18.5 0.00 0.13
PBR 150626P00001000 P 06/26/15 1.0 0.00 0.03
PBR 150626P00002000 P 06/26/15 2.0 0.00 0.03
PBR 150626P00002500 P 06/26/15 2.5 0.00 0.03
PBR 150626P00003000 P 06/26/15 3.0 0.00 0.06
PBR 150626P00003500 P 06/26/15 3.5 0.00 0.13
PBR 150626P00004000 P 06/26/15 4.0 0.00 0.13
PBR 150626P00004500 P 06/26/15 4.5 0.00 0.13
PBR 150626P00005000 P 06/26/15 5.0 0.00 0.13
PBR 150626P00005500 P 06/26/15 5.5 0.00 0.13
PBR 150626P00006000 P 06/26/15 6.0 0.00 0.13
PBR 150626P00006500 P 06/26/15 6.5 0.01 0.13
PBR 150626P00007000 P 06/26/15 7.0 0.01 0.10
PBR 150626P00007500 P 06/26/15 7.5 0.09 0.26
PBR 150626P00008000 P 06/26/15 8.0 0.26 0.40
PBR 150626P00008500 P 06/26/15 8.5 0.46 0.61
PBR 150626P00009000 P 06/26/15 9.0 0.70 0.88
PBR 150626P00009500 P 06/26/15 9.5 1.06 1.30
PBR 150626P00010000 P 06/26/15 10.0 1.47 1.65
PBR 150626P00010500 P 06/26/15 10.5 1.91 2.10
PBR 150626P00011000 P 06/26/15 11.0 2.38 2.57
PBR 150626P00011500 P 06/26/15 11.5 2.86 3.15
PBR 150626P00012000 P 06/26/15 12.0 3.30 3.75
PBR 150626P00012500 P 06/26/15 12.5 3.80 4.10
PBR 150626P00013000 P 06/26/15 13.0 4.30 4.65
PBR 150626P00013500 P 06/26/15 13.5 4.80 5.15
PBR 150626P00014000 P 06/26/15 14.0 5.30 5.65
PBR 150626P00014500 P 06/26/15 14.5 5.75 6.15
PBR 150626P00015000 P 06/26/15 15.0 6.25 6.65
PBR 150626P00015500 P 06/26/15 15.5 6.75 7.15
PBR 150626P00016000 P 06/26/15 16.0 7.25 7.65
PBR 150626P00016500 P 06/26/15 16.5 7.75 8.15
PBR 150626P00017000 P 06/26/15 17.0 8.25 8.65
PBR 150626P00017500 P 06/26/15 17.5 8.75 9.15
PBR 150626P00018000 P 06/26/15 18.0 9.25 9.65
PBR 150626P00018500 P 06/26/15 18.5 9.75 10.15
PBR 150702C00001000 C 07/02/15 1.0 7.35 7.75
PBR 150702C00002000 C 07/02/15 2.0 6.35 6.75
PBR 150702C00002500 C 07/02/15 2.5 5.85 6.25
PBR 150702C00003000 C 07/02/15 3.0 5.35 5.75
PBR 150702C00003500 C 07/02/15 3.5 4.85 5.20
PBR 150702C00004000 C 07/02/15 4.0 4.35 4.70
PBR 150702C00004500 C 07/02/15 4.5 3.85 4.20
PBR 150702C00005000 C 07/02/15 5.0 3.35 3.75
PBR 150702C00005500 C 07/02/15 5.5 2.96 3.25
PBR 150702C00006000 C 07/02/15 6.0 2.50 2.70
PBR 150702C00006500 C 07/02/15 6.5 2.03 2.23
PBR 150702C00007000 C 07/02/15 7.0 1.58 1.76
PBR 150702C00007500 C 07/02/15 7.5 1.16 1.35
PBR 150702C00008000 C 07/02/15 8.0 0.77 1.05
PBR 150702C00008500 C 07/02/15 8.5 0.55 0.70
PBR 150702C00009000 C 07/02/15 9.0 0.32 0.47
PBR 150702C00009500 C 07/02/15 9.5 0.18 0.31
PBR 150702C00010000 C 07/02/15 10.0 0.09 0.20
PBR 150702C00010500 C 07/02/15 10.5 0.04 0.16
PBR 150702C00011000 C 07/02/15 11.0 0.01 0.13
PBR 150702C00011500 C 07/02/15 11.5 0.01 0.13
PBR 150702C00012000 C 07/02/15 12.0 0.00 0.13
PBR 150702C00012500 C 07/02/15 12.5 0.00 0.13
PBR 150702C00013000 C 07/02/15 13.0 0.00 0.13
PBR 150702C00013500 C 07/02/15 13.5 0.00 0.07
PBR 150702C00014000 C 07/02/15 14.0 0.00 0.06
PBR 150702C00014500 C 07/02/15 14.5 0.00 0.06
PBR 150702C00015000 C 07/02/15 15.0 0.00 0.06
PBR 150702C00015500 C 07/02/15 15.5 0.00 0.06
PBR 150702C00016000 C 07/02/15 16.0 0.00 0.13
PBR 150702C00016500 C 07/02/15 16.5 0.00 0.13
PBR 150702C00017000 C 07/02/15 17.0 0.00 0.13
PBR 150702C00018000 C 07/02/15 18.0 0.00 0.13
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 0.12
PBR 150702P00003500 P 07/02/15 3.5 0.00 0.13
PBR 150702P00004000 P 07/02/15 4.0 0.00 0.13
PBR 150702P00004500 P 07/02/15 4.5 0.00 0.13
PBR 150702P00005000 P 07/02/15 5.0 0.00 0.13
PBR 150702P00005500 P 07/02/15 5.5 0.00 0.13
PBR 150702P00006000 P 07/02/15 6.0 0.00 0.13
PBR 150702P00006500 P 07/02/15 6.5 0.02 0.14
PBR 150702P00007000 P 07/02/15 7.0 0.05 0.14
PBR 150702P00007500 P 07/02/15 7.5 0.12 0.29
PBR 150702P00008000 P 07/02/15 8.0 0.28 0.41
PBR 150702P00008500 P 07/02/15 8.5 0.47 0.67
PBR 150702P00009000 P 07/02/15 9.0 0.75 0.97
PBR 150702P00009500 P 07/02/15 9.5 1.11 1.26
PBR 150702P00010000 P 07/02/15 10.0 1.50 1.68
PBR 150702P00010500 P 07/02/15 10.5 1.94 2.12
PBR 150702P00011000 P 07/02/15 11.0 2.40 2.58
PBR 150702P00011500 P 07/02/15 11.5 2.87 3.20
PBR 150702P00012000 P 07/02/15 12.0 3.30 3.70
PBR 150702P00012500 P 07/02/15 12.5 3.80 4.25
PBR 150702P00013000 P 07/02/15 13.0 4.30 4.65
PBR 150702P00013500 P 07/02/15 13.5 4.80 5.15
PBR 150702P00014000 P 07/02/15 14.0 5.30 5.65
PBR 150702P00014500 P 07/02/15 14.5 5.80 6.15
PBR 150702P00015000 P 07/02/15 15.0 6.30 6.65
PBR 150702P00015500 P 07/02/15 15.5 6.80 7.15
PBR 150702P00016000 P 07/02/15 16.0 7.30 7.65
PBR 150702P00016500 P 07/02/15 16.5 7.80 8.15
PBR 150702P00017000 P 07/02/15 17.0 8.30 8.65
PBR 150702P00018000 P 07/02/15 18.0 9.30 9.65
PBR 150710C00001000 C 07/10/15 1.0 7.25 7.75
PBR 150710C00001500 C 07/10/15 1.5 6.70 7.30
PBR 150710C00002000 C 07/10/15 2.0 6.25 6.80
PBR 150710C00002500 C 07/10/15 2.5 5.70 6.30
PBR 150710C00003000 C 07/10/15 3.0 5.25 5.75
PBR 150710C00003500 C 07/10/15 3.5 4.75 5.25
PBR 150710C00004000 C 07/10/15 4.0 4.30 4.75
PBR 150710C00004500 C 07/10/15 4.5 3.80 4.35
PBR 150710C00005000 C 07/10/15 5.0 3.35 3.75
PBR 150710C00005500 C 07/10/15 5.5 2.87 3.30
PBR 150710C00006000 C 07/10/15 6.0 2.42 2.75
PBR 150710C00006500 C 07/10/15 6.5 1.92 2.30
PBR 150710C00007000 C 07/10/15 7.0 1.51 1.83
PBR 150710C00007500 C 07/10/15 7.5 1.13 1.43
PBR 150710C00008000 C 07/10/15 8.0 0.80 1.06
PBR 150710C00008500 C 07/10/15 8.5 0.61 0.77
PBR 150710C00009000 C 07/10/15 9.0 0.40 0.51
PBR 150710C00009500 C 07/10/15 9.5 0.22 0.36
PBR 150710C00010000 C 07/10/15 10.0 0.13 0.23
PBR 150710C00010500 C 07/10/15 10.5 0.07 0.17
PBR 150710C00011000 C 07/10/15 11.0 0.03 0.13
PBR 150710C00011500 C 07/10/15 11.5 0.00 0.13
PBR 150710C00012000 C 07/10/15 12.0 0.00 0.13
PBR 150710C00012500 C 07/10/15 12.5 0.00 0.12
PBR 150710C00013000 C 07/10/15 13.0 0.00 0.12
PBR 150710C00013500 C 07/10/15 13.5 0.00 0.07
PBR 150710C00014000 C 07/10/15 14.0 0.00 0.07
PBR 150710C00014500 C 07/10/15 14.5 0.00 0.07
PBR 150710C00015000 C 07/10/15 15.0 0.00 0.06
PBR 150710C00015500 C 07/10/15 15.5 0.00 0.07
PBR 150710C00016000 C 07/10/15 16.0 0.00 0.07
PBR 150710C00017000 C 07/10/15 17.0 0.00 0.10
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 0.06
PBR 150710P00003000 P 07/10/15 3.0 0.00 0.10
PBR 150710P00003500 P 07/10/15 3.5 0.00 0.11
PBR 150710P00004000 P 07/10/15 4.0 0.00 0.11
PBR 150710P00004500 P 07/10/15 4.5 0.00 0.11
PBR 150710P00005000 P 07/10/15 5.0 0.00 0.12
PBR 150710P00005500 P 07/10/15 5.5 0.00 0.13
PBR 150710P00006000 P 07/10/15 6.0 0.00 0.13
PBR 150710P00006500 P 07/10/15 6.5 0.02 0.16
PBR 150710P00007000 P 07/10/15 7.0 0.08 0.20
PBR 150710P00007500 P 07/10/15 7.5 0.17 0.31
PBR 150710P00008000 P 07/10/15 8.0 0.32 0.50
PBR 150710P00008500 P 07/10/15 8.5 0.53 0.71
PBR 150710P00009000 P 07/10/15 9.0 0.80 1.02
PBR 150710P00009500 P 07/10/15 9.5 1.14 1.44
PBR 150710P00010000 P 07/10/15 10.0 1.52 1.74
PBR 150710P00010500 P 07/10/15 10.5 1.96 2.25
PBR 150710P00011000 P 07/10/15 11.0 2.37 2.75
PBR 150710P00011500 P 07/10/15 11.5 2.87 3.25
PBR 150710P00012000 P 07/10/15 12.0 3.25 3.70
PBR 150710P00012500 P 07/10/15 12.5 3.75 4.20
PBR 150710P00013000 P 07/10/15 13.0 4.25 4.70
PBR 150710P00013500 P 07/10/15 13.5 4.75 5.20
PBR 150710P00014000 P 07/10/15 14.0 5.25 5.70
PBR 150710P00014500 P 07/10/15 14.5 5.70 6.20
PBR 150710P00015000 P 07/10/15 15.0 6.20 6.70
PBR 150710P00015500 P 07/10/15 15.5 6.70 7.20
PBR 150710P00016000 P 07/10/15 16.0 7.20 7.70
PBR 150710P00017000 P 07/10/15 17.0 8.25 8.70
PBR 150717C00001000 C 07/17/15 1.0 7.35 7.75
PBR 150717C00002000 C 07/17/15 2.0 6.35 6.80
PBR 150717C00003000 C 07/17/15 3.0 5.35 5.80
PBR 150717C00004000 C 07/17/15 4.0 4.35 4.75
PBR 150717C00004500 C 07/17/15 4.5 2.00 7.00
PBR 150717C00005000 C 07/17/15 5.0 3.40 3.70
PBR 150717C00006000 C 07/17/15 6.0 2.53 2.72
PBR 150717C00007000 C 07/17/15 7.0 1.70 1.80
PBR 150717C00008000 C 07/17/15 8.0 1.03 1.08
PBR 150717C00009000 C 07/17/15 9.0 0.50 0.55
PBR 150717C00010000 C 07/17/15 10.0 0.22 0.25
PBR 150717C00011000 C 07/17/15 11.0 0.09 0.11
PBR 150717C00012000 C 07/17/15 12.0 0.03 0.06
PBR 150717C00013000 C 07/17/15 13.0 0.02 0.04
PBR 150717C00014000 C 07/17/15 14.0 0.00 0.05
PBR 150717C00015000 C 07/17/15 15.0 0.00 0.04
PBR 150717C00016000 C 07/17/15 16.0 0.00 0.05
PBR 150717C00017000 C 07/17/15 17.0 0.00 0.05
PBR 150717C00018000 C 07/17/15 18.0 0.00 0.05
PBR 150717C00019000 C 07/17/15 19.0 0.00 0.05
PBR 150717C00020000 C 07/17/15 20.0 0.00 0.05
PBR 150717C00021000 C 07/17/15 21.0 0.00 0.10
PBR 150717P00001000 P 07/17/15 1.0 0.00 0.03
PBR 150717P00002000 P 07/17/15 2.0 0.00 0.03
PBR 150717P00003000 P 07/17/15 3.0 0.00 0.02
PBR 150717P00004000 P 07/17/15 4.0 0.00 0.05
PBR 150717P00004500 P 07/17/15 4.5 0.00 3.55
PBR 150717P00005000 P 07/17/15 5.0 0.01 0.06
PBR 150717P00006000 P 07/17/15 6.0 0.06 0.09
PBR 150717P00007000 P 07/17/15 7.0 0.16 0.20
PBR 150717P00008000 P 07/17/15 8.0 0.41 0.45
PBR 150717P00009000 P 07/17/15 9.0 0.88 0.93
PBR 150717P00010000 P 07/17/15 10.0 1.58 1.62
PBR 150717P00011000 P 07/17/15 11.0 2.45 2.72
PBR 150717P00012000 P 07/17/15 12.0 3.30 3.70
PBR 150717P00013000 P 07/17/15 13.0 4.30 4.70
PBR 150717P00014000 P 07/17/15 14.0 5.25 5.70
PBR 150717P00015000 P 07/17/15 15.0 6.30 6.65
PBR 150717P00016000 P 07/17/15 16.0 7.30 7.65
PBR 150717P00017000 P 07/17/15 17.0 8.30 8.65
PBR 150717P00018000 P 07/17/15 18.0 9.30 9.65
PBR 150717P00019000 P 07/17/15 19.0 10.25 10.65
PBR 150717P00020000 P 07/17/15 20.0 11.25 11.65
PBR 150717P00021000 P 07/17/15 21.0 12.25 12.65
PBR 150821C00001000 C 08/21/15 1.0 7.35 7.75
PBR 150821C00002000 C 08/21/15 2.0 6.35 6.75
PBR 150821C00003000 C 08/21/15 3.0 5.35 5.75
PBR 150821C00004000 C 08/21/15 4.0 4.35 4.75
PBR 150821C00005000 C 08/21/15 5.0 3.40 3.80
PBR 150821C00006000 C 08/21/15 6.0 2.62 2.80
PBR 150821C00007000 C 08/21/15 7.0 1.75 1.96
PBR 150821C00008000 C 08/21/15 8.0 1.22 1.26
PBR 150821C00009000 C 08/21/15 9.0 0.71 0.74
PBR 150821C00010000 C 08/21/15 10.0 0.38 0.42
PBR 150821C00011000 C 08/21/15 11.0 0.19 0.23
PBR 150821C00012000 C 08/21/15 12.0 0.08 0.15
PBR 150821C00013000 C 08/21/15 13.0 0.03 0.09
PBR 150821C00014000 C 08/21/15 14.0 0.01 0.08
PBR 150821C00015000 C 08/21/15 15.0 0.00 0.06
PBR 150821C00016000 C 08/21/15 16.0 0.00 0.05
PBR 150821C00017000 C 08/21/15 17.0 0.00 0.05
PBR 150821C00018000 C 08/21/15 18.0 0.00 0.05
PBR 150821C00019000 C 08/21/15 19.0 0.00 0.05
PBR 150821C00020000 C 08/21/15 20.0 0.00 0.05
PBR 150821P00001000 P 08/21/15 1.0 0.00 0.03
PBR 150821P00002000 P 08/21/15 2.0 0.00 0.05
PBR 150821P00003000 P 08/21/15 3.0 0.00 0.06
PBR 150821P00004000 P 08/21/15 4.0 0.00 0.07
PBR 150821P00005000 P 08/21/15 5.0 0.03 0.11
PBR 150821P00006000 P 08/21/15 6.0 0.13 0.17
PBR 150821P00007000 P 08/21/15 7.0 0.29 0.33
PBR 150821P00008000 P 08/21/15 8.0 0.59 0.64
PBR 150821P00009000 P 08/21/15 9.0 1.08 1.12
PBR 150821P00010000 P 08/21/15 10.0 1.75 1.80
PBR 150821P00011000 P 08/21/15 11.0 2.55 2.77
PBR 150821P00012000 P 08/21/15 12.0 3.35 3.75
PBR 150821P00013000 P 08/21/15 13.0 4.30 4.75
PBR 150821P00014000 P 08/21/15 14.0 5.30 5.70
PBR 150821P00015000 P 08/21/15 15.0 6.30 6.70
PBR 150821P00016000 P 08/21/15 16.0 7.30 7.70
PBR 150821P00017000 P 08/21/15 17.0 8.30 8.70
PBR 150821P00018000 P 08/21/15 18.0 9.30 9.70
PBR 150821P00019000 P 08/21/15 19.0 10.30 10.70
PBR 150821P00020000 P 08/21/15 20.0 11.25 11.75
PBR 151016C00001000 C 10/16/15 1.0 7.35 7.80
PBR 151016C00002000 C 10/16/15 2.0 6.35 6.75
PBR 151016C00003000 C 10/16/15 3.0 5.35 5.80
PBR 151016C00003500 C 10/16/15 3.5 3.35 6.70
PBR 151016C00004000 C 10/16/15 4.0 4.40 4.80
PBR 151016C00004500 C 10/16/15 4.5 2.40 5.75
PBR 151016C00005000 C 10/16/15 5.0 3.50 3.80
PBR 151016C00005500 C 10/16/15 5.5 1.49 4.85
PBR 151016C00006000 C 10/16/15 6.0 2.62 2.97
PBR 151016C00007000 C 10/16/15 7.0 1.86 2.16
PBR 151016C00008000 C 10/16/15 8.0 1.42 1.46
PBR 151016C00009000 C 10/16/15 9.0 0.94 0.97
PBR 151016C00010000 C 10/16/15 10.0 0.58 0.63
PBR 151016C00011000 C 10/16/15 11.0 0.33 0.40
PBR 151016C00012000 C 10/16/15 12.0 0.19 0.25
PBR 151016C00013000 C 10/16/15 13.0 0.10 0.17
PBR 151016C00014000 C 10/16/15 14.0 0.05 0.12
PBR 151016C00015000 C 10/16/15 15.0 0.01 0.10
PBR 151016C00016000 C 10/16/15 16.0 0.01 0.08
PBR 151016C00017000 C 10/16/15 17.0 0.00 0.07
PBR 151016P00001000 P 10/16/15 1.0 0.00 0.03
PBR 151016P00002000 P 10/16/15 2.0 0.00 0.07
PBR 151016P00003000 P 10/16/15 3.0 0.00 0.08
PBR 151016P00003500 P 10/16/15 3.5 0.00 1.80
PBR 151016P00004000 P 10/16/15 4.0 0.02 0.11
PBR 151016P00004500 P 10/16/15 4.5 0.00 0.60
PBR 151016P00005000 P 10/16/15 5.0 0.10 0.16
PBR 151016P00005500 P 10/16/15 5.5 0.00 1.93
PBR 151016P00006000 P 10/16/15 6.0 0.23 0.28
PBR 151016P00007000 P 10/16/15 7.0 0.45 0.49
PBR 151016P00008000 P 10/16/15 8.0 0.80 0.84
PBR 151016P00009000 P 10/16/15 9.0 1.31 1.35
PBR 151016P00010000 P 10/16/15 10.0 1.92 2.10
PBR 151016P00011000 P 10/16/15 11.0 2.65 2.98
PBR 151016P00012000 P 10/16/15 12.0 3.45 3.90
PBR 151016P00013000 P 10/16/15 13.0 4.40 4.80
PBR 151016P00014000 P 10/16/15 14.0 5.25 5.75
PBR 151016P00015000 P 10/16/15 15.0 6.25 6.70
PBR 151016P00016000 P 10/16/15 16.0 7.10 7.70
PBR 151016P00017000 P 10/16/15 17.0 8.10 8.70
PBR 160115C00001000 C 01/15/16 1.0 7.55 7.85
PBR 160115C00002000 C 01/15/16 2.0 6.55 6.85
PBR 160115C00003000 C 01/15/16 3.0 5.35 5.75
PBR 160115C00004000 C 01/15/16 4.0 4.65 4.95
PBR 160115C00005000 C 01/15/16 5.0 3.75 3.90
PBR 160115C00005500 C 01/15/16 5.5 1.60 5.15
PBR 160115C00006000 C 01/15/16 6.0 2.83 3.10
PBR 160115C00007000 C 01/15/16 7.0 2.07 2.43
PBR 160115C00008000 C 01/15/16 8.0 1.60 1.73
PBR 160115C00009000 C 01/15/16 9.0 1.01 1.32
PBR 160115C00010000 C 01/15/16 10.0 0.86 0.87
PBR 160115C00011000 C 01/15/16 11.0 0.53 0.67
PBR 160115C00012000 C 01/15/16 12.0 0.35 0.53
PBR 160115C00013000 C 01/15/16 13.0 0.23 0.39
PBR 160115C00014000 C 01/15/16 14.0 0.15 0.26
PBR 160115C00015000 C 01/15/16 15.0 0.13 0.20
PBR 160115C00016000 C 01/15/16 16.0 0.06 0.12
PBR 160115C00017000 C 01/15/16 17.0 0.07 0.12
PBR 160115C00018000 C 01/15/16 18.0 0.00 0.11
PBR 160115C00019000 C 01/15/16 19.0 0.00 0.10
PBR 160115C00020000 C 01/15/16 20.0 0.02 0.09
PBR 160115C00022000 C 01/15/16 22.0 0.00 0.04
PBR 160115C00025000 C 01/15/16 25.0 0.00 0.04
PBR 160115C00027000 C 01/15/16 27.0 0.00 0.03
PBR 160115C00030000 C 01/15/16 30.0 0.00 0.02
PBR 160115P00001000 P 01/15/16 1.0 0.00 0.05
PBR 160115P00002000 P 01/15/16 2.0 0.00 0.03
PBR 160115P00003000 P 01/15/16 3.0 0.03 0.07
PBR 160115P00004000 P 01/15/16 4.0 0.06 0.18
PBR 160115P00005000 P 01/15/16 5.0 0.18 0.25
PBR 160115P00005500 P 01/15/16 5.5 0.00 2.07
PBR 160115P00006000 P 01/15/16 6.0 0.35 0.50
PBR 160115P00007000 P 01/15/16 7.0 0.67 0.76
PBR 160115P00008000 P 01/15/16 8.0 1.07 1.14
PBR 160115P00009000 P 01/15/16 9.0 1.58 1.70
PBR 160115P00010000 P 01/15/16 10.0 2.21 2.33
PBR 160115P00011000 P 01/15/16 11.0 2.84 3.05
PBR 160115P00012000 P 01/15/16 12.0 3.55 3.90
PBR 160115P00013000 P 01/15/16 13.0 4.40 4.75
PBR 160115P00014000 P 01/15/16 14.0 5.35 5.65
PBR 160115P00015000 P 01/15/16 15.0 6.35 6.60
PBR 160115P00016000 P 01/15/16 16.0 7.25 7.55
PBR 160115P00017000 P 01/15/16 17.0 8.35 8.75
PBR 160115P00018000 P 01/15/16 18.0 9.25 9.50
PBR 160115P00019000 P 01/15/16 19.0 10.20 10.50
PBR 160115P00020000 P 01/15/16 20.0 11.35 11.50
PBR 160115P00022000 P 01/15/16 22.0 13.30 13.60
PBR 160115P00025000 P 01/15/16 25.0 16.30 16.75
PBR 160115P00027000 P 01/15/16 27.0 18.15 18.45
PBR 160115P00030000 P 01/15/16 30.0 21.30 21.45
PBR 170120C00001000 C 01/20/17 1.0 7.20 7.75
PBR 170120C00002000 C 01/20/17 2.0 6.50 7.30
PBR 170120C00003000 C 01/20/17 3.0 5.60 5.90
PBR 170120C00004000 C 01/20/17 4.0 4.75 5.05
PBR 170120C00005000 C 01/20/17 5.0 4.00 4.25
PBR 170120C00008000 C 01/20/17 8.0 2.30 2.46
PBR 170120C00010000 C 01/20/17 10.0 1.55 1.75
PBR 170120C00013000 C 01/20/17 13.0 0.88 0.95
PBR 170120C00015000 C 01/20/17 15.0 0.50 0.68
PBR 170120C00017000 C 01/20/17 17.0 0.40 0.70
PBR 170120C00020000 C 01/20/17 20.0 0.19 0.44
PBR 170120C00022000 C 01/20/17 22.0 0.11 0.32
PBR 170120C00025000 C 01/20/17 25.0 0.06 0.14
PBR 170120C00027000 C 01/20/17 27.0 0.02 0.19
PBR 170120C00030000 C 01/20/17 30.0 0.01 0.16
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.14
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.18
PBR 170120P00002000 P 01/20/17 2.0 0.06 0.25
PBR 170120P00003000 P 01/20/17 3.0 0.13 0.25
PBR 170120P00004000 P 01/20/17 4.0 0.30 0.40
PBR 170120P00005000 P 01/20/17 5.0 0.60 0.66
PBR 170120P00008000 P 01/20/17 8.0 1.71 1.92
PBR 170120P00010000 P 01/20/17 10.0 2.98 3.15
PBR 170120P00013000 P 01/20/17 13.0 5.15 5.40
PBR 170120P00015000 P 01/20/17 15.0 6.35 7.10
PBR 170120P00017000 P 01/20/17 17.0 8.15 8.90
PBR 170120P00020000 P 01/20/17 20.0 11.15 12.05
PBR 170120P00022000 P 01/20/17 22.0 13.05 14.00
PBR 170120P00025000 P 01/20/17 25.0 16.20 16.85
PBR 170120P00027000 P 01/20/17 27.0 18.25 18.75
PBR 170120P00030000 P 01/20/17 30.0 21.25 21.75
PBR 170120P00035000 P 01/20/17 35.0 26.25 26.80

OPRA data is delayed 15 minutes.