Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 171124C00004000 C Nov 24, 2017 4.0 5.50 6.15
PBR 171124C00005000 C Nov 24, 2017 5.0 4.85 5.30
PBR 171124C00005500 C Nov 24, 2017 5.5 4.35 4.70
PBR 171124C00006000 C Nov 24, 2017 6.0 3.70 4.30
PBR 171124C00006500 C Nov 24, 2017 6.5 3.40 3.60
PBR 171124C00007000 C Nov 24, 2017 7.0 2.90 3.25
PBR 171124C00007500 C Nov 24, 2017 7.5 2.49 2.59
PBR 171124C00008000 C Nov 24, 2017 8.0 2.00 2.09
PBR 171124C00008500 C Nov 24, 2017 8.5 1.51 1.66
PBR 171124C00009000 C Nov 24, 2017 9.0 0.96 1.09
PBR 171124C00009500 C Nov 24, 2017 9.5 0.52 0.65
PBR 171124C00010000 C Nov 24, 2017 10.0 0.10 0.15
PBR 171124C00010500 C Nov 24, 2017 10.5 0.00 0.01
PBR 171124C00011000 C Nov 24, 2017 11.0 0.00 0.01
PBR 171124C00011500 C Nov 24, 2017 11.5 0.00 0.02
PBR 171124C00012000 C Nov 24, 2017 12.0 0.00 0.02
PBR 171124C00012500 C Nov 24, 2017 12.5 0.00 0.02
PBR 171124C00013000 C Nov 24, 2017 13.0 0.00 0.03
PBR 171124C00013500 C Nov 24, 2017 13.5 0.00 0.02
PBR 171124C00014000 C Nov 24, 2017 14.0 0.00 0.02
PBR 171124C00014500 C Nov 24, 2017 14.5 0.00 0.02
PBR 171124C00015000 C Nov 24, 2017 15.0 0.00 0.03
PBR 171124C00015500 C Nov 24, 2017 15.5 0.00 0.02
PBR 171124C00016000 C Nov 24, 2017 16.0 0.00 0.02
PBR 171124P00004000 P Nov 24, 2017 4.0 0.00 0.02
PBR 171124P00005000 P Nov 24, 2017 5.0 0.00 0.03
PBR 171124P00005500 P Nov 24, 2017 5.5 0.00 0.03
PBR 171124P00006000 P Nov 24, 2017 6.0 0.00 0.03
PBR 171124P00006500 P Nov 24, 2017 6.5 0.00 0.02
PBR 171124P00007000 P Nov 24, 2017 7.0 0.00 0.03
PBR 171124P00007500 P Nov 24, 2017 7.5 0.00 0.02
PBR 171124P00008000 P Nov 24, 2017 8.0 0.00 0.03
PBR 171124P00008500 P Nov 24, 2017 8.5 0.00 0.02
PBR 171124P00009000 P Nov 24, 2017 9.0 0.00 0.02
PBR 171124P00009500 P Nov 24, 2017 9.5 0.00 0.02
PBR 171124P00010000 P Nov 24, 2017 10.0 0.07 0.10
PBR 171124P00010500 P Nov 24, 2017 10.5 0.41 0.59
PBR 171124P00011000 P Nov 24, 2017 11.0 0.90 1.08
PBR 171124P00011500 P Nov 24, 2017 11.5 1.42 1.66
PBR 171124P00012000 P Nov 24, 2017 12.0 1.93 2.09
PBR 171124P00012500 P Nov 24, 2017 12.5 2.38 2.50
PBR 171124P00013000 P Nov 24, 2017 13.0 2.93 3.10
PBR 171124P00013500 P Nov 24, 2017 13.5 3.40 3.50
PBR 171124P00014000 P Nov 24, 2017 14.0 3.90 4.15
PBR 171124P00014500 P Nov 24, 2017 14.5 4.15 4.70
PBR 171124P00015000 P Nov 24, 2017 15.0 4.90 5.00
PBR 171124P00015500 P Nov 24, 2017 15.5 5.35 5.55
PBR 171124P00016000 P Nov 24, 2017 16.0 5.70 6.20
PBR 171201C00005000 C Dec 01, 2017 5.0 4.80 5.35
PBR 171201C00005500 C Dec 01, 2017 5.5 4.35 4.70
PBR 171201C00006000 C Dec 01, 2017 6.0 3.85 4.20
PBR 171201C00006500 C Dec 01, 2017 6.5 3.50 3.75
PBR 171201C00007000 C Dec 01, 2017 7.0 3.00 3.15
PBR 171201C00007500 C Dec 01, 2017 7.5 2.51 2.65
PBR 171201C00008000 C Dec 01, 2017 8.0 2.01 2.12
PBR 171201C00008500 C Dec 01, 2017 8.5 1.52 1.67
PBR 171201C00009000 C Dec 01, 2017 9.0 1.03 1.13
PBR 171201C00009500 C Dec 01, 2017 9.5 0.58 0.63
PBR 171201C00010000 C Dec 01, 2017 10.0 0.22 0.26
PBR 171201C00010500 C Dec 01, 2017 10.5 0.06 0.08
PBR 171201C00011000 C Dec 01, 2017 11.0 0.00 0.03
PBR 171201C00011500 C Dec 01, 2017 11.5 0.00 0.02
PBR 171201C00012000 C Dec 01, 2017 12.0 0.00 0.02
PBR 171201C00012500 C Dec 01, 2017 12.5 0.00 0.02
PBR 171201C00013000 C Dec 01, 2017 13.0 0.00 0.02
PBR 171201C00013500 C Dec 01, 2017 13.5 0.00 0.02
PBR 171201C00014000 C Dec 01, 2017 14.0 0.00 0.02
PBR 171201C00014500 C Dec 01, 2017 14.5 0.00 0.02
PBR 171201C00015000 C Dec 01, 2017 15.0 0.00 0.02
PBR 171201C00015500 C Dec 01, 2017 15.5 0.00 0.02
PBR 171201C00016000 C Dec 01, 2017 16.0 0.00 0.02
PBR 171201P00005000 P Dec 01, 2017 5.0 0.00 0.03
PBR 171201P00005500 P Dec 01, 2017 5.5 0.00 0.03
PBR 171201P00006000 P Dec 01, 2017 6.0 0.00 0.03
PBR 171201P00006500 P Dec 01, 2017 6.5 0.00 0.03
PBR 171201P00007000 P Dec 01, 2017 7.0 0.00 0.02
PBR 171201P00007500 P Dec 01, 2017 7.5 0.00 0.03
PBR 171201P00008000 P Dec 01, 2017 8.0 0.00 0.02
PBR 171201P00008500 P Dec 01, 2017 8.5 0.00 0.04
PBR 171201P00009000 P Dec 01, 2017 9.0 0.01 0.03
PBR 171201P00009500 P Dec 01, 2017 9.5 0.04 0.08
PBR 171201P00010000 P Dec 01, 2017 10.0 0.18 0.23
PBR 171201P00010500 P Dec 01, 2017 10.5 0.50 0.58
PBR 171201P00011000 P Dec 01, 2017 11.0 0.90 1.09
PBR 171201P00011500 P Dec 01, 2017 11.5 1.43 1.50
PBR 171201P00012000 P Dec 01, 2017 12.0 1.94 2.00
PBR 171201P00012500 P Dec 01, 2017 12.5 2.32 2.50
PBR 171201P00013000 P Dec 01, 2017 13.0 2.93 3.00
PBR 171201P00013500 P Dec 01, 2017 13.5 3.40 3.50
PBR 171201P00014000 P Dec 01, 2017 14.0 3.90 4.00
PBR 171201P00014500 P Dec 01, 2017 14.5 4.40 4.50
PBR 171201P00015000 P Dec 01, 2017 15.0 4.95 5.10
PBR 171201P00015500 P Dec 01, 2017 15.5 5.35 5.65
PBR 171201P00016000 P Dec 01, 2017 16.0 5.85 6.15
PBR 171208C00005500 C Dec 08, 2017 5.5 4.20 4.70
PBR 171208C00006000 C Dec 08, 2017 6.0 4.00 4.20
PBR 171208C00006500 C Dec 08, 2017 6.5 3.35 4.30
PBR 171208C00007000 C Dec 08, 2017 7.0 3.00 3.45
PBR 171208C00007500 C Dec 08, 2017 7.5 2.15 3.35
PBR 171208C00008000 C Dec 08, 2017 8.0 0.28 3.80
PBR 171208C00008500 C Dec 08, 2017 8.5 0.15 3.25
PBR 171208C00009000 C Dec 08, 2017 9.0 0.95 1.19
PBR 171208C00009500 C Dec 08, 2017 9.5 0.60 0.69
PBR 171208C00010000 C Dec 08, 2017 10.0 0.28 0.35
PBR 171208C00010500 C Dec 08, 2017 10.5 0.09 0.14
PBR 171208C00011000 C Dec 08, 2017 11.0 0.01 0.07
PBR 171208C00011500 C Dec 08, 2017 11.5 0.00 0.05
PBR 171208C00012000 C Dec 08, 2017 12.0 0.00 0.02
PBR 171208C00012500 C Dec 08, 2017 12.5 0.00 0.02
PBR 171208C00013000 C Dec 08, 2017 13.0 0.00 0.02
PBR 171208C00013500 C Dec 08, 2017 13.5 0.00 0.02
PBR 171208C00014000 C Dec 08, 2017 14.0 0.00 0.02
PBR 171208C00014500 C Dec 08, 2017 14.5 0.00 0.03
PBR 171208C00015000 C Dec 08, 2017 15.0 0.00 0.03
PBR 171208C00015500 C Dec 08, 2017 15.5 0.00 0.02
PBR 171208C00016500 C Dec 08, 2017 16.5 0.00 0.03
PBR 171208P00005500 P Dec 08, 2017 5.5 0.00 0.04
PBR 171208P00006000 P Dec 08, 2017 6.0 0.00 0.04
PBR 171208P00006500 P Dec 08, 2017 6.5 0.00 0.04
PBR 171208P00007000 P Dec 08, 2017 7.0 0.00 0.04
PBR 171208P00007500 P Dec 08, 2017 7.5 0.00 0.04
PBR 171208P00008000 P Dec 08, 2017 8.0 0.00 0.02
PBR 171208P00008500 P Dec 08, 2017 8.5 0.00 0.05
PBR 171208P00009000 P Dec 08, 2017 9.0 0.00 0.08
PBR 171208P00009500 P Dec 08, 2017 9.5 0.08 0.14
PBR 171208P00010000 P Dec 08, 2017 10.0 0.24 0.31
PBR 171208P00010500 P Dec 08, 2017 10.5 0.54 0.63
PBR 171208P00011000 P Dec 08, 2017 11.0 0.96 1.08
PBR 171208P00011500 P Dec 08, 2017 11.5 1.36 1.60
PBR 171208P00012000 P Dec 08, 2017 12.0 1.75 2.17
PBR 171208P00012500 P Dec 08, 2017 12.5 0.51 4.25
PBR 171208P00013000 P Dec 08, 2017 13.0 2.86 3.15
PBR 171208P00013500 P Dec 08, 2017 13.5 3.25 3.70
PBR 171208P00014000 P Dec 08, 2017 14.0 3.85 4.10
PBR 171208P00014500 P Dec 08, 2017 14.5 4.15 4.85
PBR 171208P00015000 P Dec 08, 2017 15.0 4.75 5.10
PBR 171208P00015500 P Dec 08, 2017 15.5 5.20 5.70
PBR 171208P00016500 P Dec 08, 2017 16.5 5.85 6.65
PBR 171215C00002000 C Dec 15, 2017 2.0 7.85 8.25
PBR 171215C00003000 C Dec 15, 2017 3.0 6.85 7.35
PBR 171215C00004000 C Dec 15, 2017 4.0 5.95 6.30
PBR 171215C00005000 C Dec 15, 2017 5.0 4.85 5.35
PBR 171215C00005500 C Dec 15, 2017 5.5 4.50 4.60
PBR 171215C00006000 C Dec 15, 2017 6.0 4.00 4.20
PBR 171215C00006500 C Dec 15, 2017 6.5 3.40 3.70
PBR 171215C00007000 C Dec 15, 2017 7.0 3.00 3.20
PBR 171215C00007500 C Dec 15, 2017 7.5 2.49 2.70
PBR 171215C00008000 C Dec 15, 2017 8.0 2.03 2.09
PBR 171215C00008500 C Dec 15, 2017 8.5 1.52 1.65
PBR 171215C00009000 C Dec 15, 2017 9.0 1.06 1.14
PBR 171215C00009500 C Dec 15, 2017 9.5 0.64 0.73
PBR 171215C00010000 C Dec 15, 2017 10.0 0.37 0.40
PBR 171215C00010500 C Dec 15, 2017 10.5 0.17 0.18
PBR 171215C00011000 C Dec 15, 2017 11.0 0.07 0.10
PBR 171215C00011500 C Dec 15, 2017 11.5 0.02 0.05
PBR 171215C00012000 C Dec 15, 2017 12.0 0.00 0.03
PBR 171215C00012500 C Dec 15, 2017 12.5 0.00 0.02
PBR 171215C00013000 C Dec 15, 2017 13.0 0.00 0.03
PBR 171215C00013500 C Dec 15, 2017 13.5 0.00 0.03
PBR 171215C00014000 C Dec 15, 2017 14.0 0.00 0.04
PBR 171215C00014500 C Dec 15, 2017 14.5 0.00 0.03
PBR 171215C00015000 C Dec 15, 2017 15.0 0.00 0.03
PBR 171215C00015500 C Dec 15, 2017 15.5 0.00 0.02
PBR 171215C00016000 C Dec 15, 2017 16.0 0.00 0.03
PBR 171215C00016500 C Dec 15, 2017 16.5 0.00 0.03
PBR 171215C00017000 C Dec 15, 2017 17.0 0.00 0.03
PBR 171215C00018000 C Dec 15, 2017 18.0 0.00 0.03
PBR 171215P00002000 P Dec 15, 2017 2.0 0.00 0.03
PBR 171215P00003000 P Dec 15, 2017 3.0 0.00 0.02
PBR 171215P00004000 P Dec 15, 2017 4.0 0.00 0.03
PBR 171215P00005000 P Dec 15, 2017 5.0 0.00 0.03
PBR 171215P00005500 P Dec 15, 2017 5.5 0.00 0.03
PBR 171215P00006000 P Dec 15, 2017 6.0 0.00 0.03
PBR 171215P00006500 P Dec 15, 2017 6.5 0.00 0.03
PBR 171215P00007000 P Dec 15, 2017 7.0 0.00 0.04
PBR 171215P00007500 P Dec 15, 2017 7.5 0.00 0.02
PBR 171215P00008000 P Dec 15, 2017 8.0 0.00 0.04
PBR 171215P00008500 P Dec 15, 2017 8.5 0.00 0.06
PBR 171215P00009000 P Dec 15, 2017 9.0 0.05 0.08
PBR 171215P00009500 P Dec 15, 2017 9.5 0.12 0.15
PBR 171215P00010000 P Dec 15, 2017 10.0 0.32 0.35
PBR 171215P00010500 P Dec 15, 2017 10.5 0.60 0.65
PBR 171215P00011000 P Dec 15, 2017 11.0 1.00 1.08
PBR 171215P00011500 P Dec 15, 2017 11.5 1.44 1.59
PBR 171215P00012000 P Dec 15, 2017 12.0 1.91 2.72
PBR 171215P00012500 P Dec 15, 2017 12.5 2.41 2.62
PBR 171215P00013000 P Dec 15, 2017 13.0 2.91 3.10
PBR 171215P00013500 P Dec 15, 2017 13.5 3.40 3.60
PBR 171215P00014000 P Dec 15, 2017 14.0 3.50 4.20
PBR 171215P00014500 P Dec 15, 2017 14.5 4.40 4.60
PBR 171215P00015000 P Dec 15, 2017 15.0 4.90 5.05
PBR 171215P00015500 P Dec 15, 2017 15.5 5.35 5.65
PBR 171215P00016000 P Dec 15, 2017 16.0 5.85 6.25
PBR 171215P00016500 P Dec 15, 2017 16.5 6.35 6.65
PBR 171215P00017000 P Dec 15, 2017 17.0 6.85 7.20
PBR 171215P00018000 P Dec 15, 2017 18.0 7.85 8.20
PBR 171222C00005500 C Dec 22, 2017 5.5 4.30 4.70
PBR 171222C00006000 C Dec 22, 2017 6.0 3.80 4.20
PBR 171222C00006500 C Dec 22, 2017 6.5 3.45 3.70
PBR 171222C00007000 C Dec 22, 2017 7.0 3.00 3.20
PBR 171222C00007500 C Dec 22, 2017 7.5 2.49 2.69
PBR 171222C00008000 C Dec 22, 2017 8.0 2.02 2.23
PBR 171222C00008500 C Dec 22, 2017 8.5 1.52 1.69
PBR 171222C00009000 C Dec 22, 2017 9.0 1.09 1.23
PBR 171222C00009500 C Dec 22, 2017 9.5 0.70 0.77
PBR 171222C00010000 C Dec 22, 2017 10.0 0.39 0.46
PBR 171222C00010500 C Dec 22, 2017 10.5 0.18 0.25
PBR 171222C00011000 C Dec 22, 2017 11.0 0.07 0.13
PBR 171222C00011500 C Dec 22, 2017 11.5 0.02 0.06
PBR 171222C00012000 C Dec 22, 2017 12.0 0.02 0.05
PBR 171222C00012500 C Dec 22, 2017 12.5 0.00 0.02
PBR 171222C00013000 C Dec 22, 2017 13.0 0.00 0.02
PBR 171222C00013500 C Dec 22, 2017 13.5 0.00 0.03
PBR 171222C00014000 C Dec 22, 2017 14.0 0.00 0.03
PBR 171222C00014500 C Dec 22, 2017 14.5 0.00 0.03
PBR 171222C00015000 C Dec 22, 2017 15.0 0.00 0.03
PBR 171222C00015500 C Dec 22, 2017 15.5 0.00 0.03
PBR 171222C00016000 C Dec 22, 2017 16.0 0.00 0.02
PBR 171222C00016500 C Dec 22, 2017 16.5 0.00 0.02
PBR 171222P00005500 P Dec 22, 2017 5.5 0.00 0.03
PBR 171222P00006000 P Dec 22, 2017 6.0 0.00 0.03
PBR 171222P00006500 P Dec 22, 2017 6.5 0.00 0.03
PBR 171222P00007000 P Dec 22, 2017 7.0 0.00 0.04
PBR 171222P00007500 P Dec 22, 2017 7.5 0.00 0.04
PBR 171222P00008000 P Dec 22, 2017 8.0 0.00 0.03
PBR 171222P00008500 P Dec 22, 2017 8.5 0.02 0.07
PBR 171222P00009000 P Dec 22, 2017 9.0 0.06 0.12
PBR 171222P00009500 P Dec 22, 2017 9.5 0.16 0.22
PBR 171222P00010000 P Dec 22, 2017 10.0 0.36 0.40
PBR 171222P00010500 P Dec 22, 2017 10.5 0.63 0.71
PBR 171222P00011000 P Dec 22, 2017 11.0 1.00 1.09
PBR 171222P00011500 P Dec 22, 2017 11.5 1.43 1.62
PBR 171222P00012000 P Dec 22, 2017 12.0 1.88 2.02
PBR 171222P00012500 P Dec 22, 2017 12.5 2.32 2.51
PBR 171222P00013000 P Dec 22, 2017 13.0 2.92 3.05
PBR 171222P00013500 P Dec 22, 2017 13.5 3.40 3.55
PBR 171222P00014000 P Dec 22, 2017 14.0 3.90 4.05
PBR 171222P00014500 P Dec 22, 2017 14.5 4.35 4.70
PBR 171222P00015000 P Dec 22, 2017 15.0 4.70 5.25
PBR 171222P00015500 P Dec 22, 2017 15.5 5.35 5.75
PBR 171222P00016000 P Dec 22, 2017 16.0 5.45 6.55
PBR 171222P00016500 P Dec 22, 2017 16.5 6.30 6.70
PBR 171229C00005500 C Dec 29, 2017 5.5 4.50 4.60
PBR 171229C00006000 C Dec 29, 2017 6.0 4.00 4.10
PBR 171229C00006500 C Dec 29, 2017 6.5 3.50 3.60
PBR 171229C00007000 C Dec 29, 2017 7.0 3.00 3.20
PBR 171229C00007500 C Dec 29, 2017 7.5 2.51 2.61
PBR 171229C00008000 C Dec 29, 2017 8.0 1.98 2.11
PBR 171229C00008500 C Dec 29, 2017 8.5 1.56 1.64
PBR 171229C00009000 C Dec 29, 2017 9.0 1.07 1.18
PBR 171229C00009500 C Dec 29, 2017 9.5 0.72 0.81
PBR 171229C00010000 C Dec 29, 2017 10.0 0.42 0.49
PBR 171229C00010500 C Dec 29, 2017 10.5 0.21 0.28
PBR 171229C00011000 C Dec 29, 2017 11.0 0.11 0.14
PBR 171229C00011500 C Dec 29, 2017 11.5 0.06 0.09
PBR 171229C00012000 C Dec 29, 2017 12.0 0.01 0.04
PBR 171229C00012500 C Dec 29, 2017 12.5 0.00 0.03
PBR 171229C00013000 C Dec 29, 2017 13.0 0.00 0.02
PBR 171229C00013500 C Dec 29, 2017 13.5 0.00 0.02
PBR 171229C00014000 C Dec 29, 2017 14.0 0.00 0.03
PBR 171229C00014500 C Dec 29, 2017 14.5 0.00 0.03
PBR 171229C00015000 C Dec 29, 2017 15.0 0.00 0.03
PBR 171229C00015500 C Dec 29, 2017 15.5 0.00 0.02
PBR 171229P00005500 P Dec 29, 2017 5.5 0.00 0.03
PBR 171229P00006000 P Dec 29, 2017 6.0 0.00 0.03
PBR 171229P00006500 P Dec 29, 2017 6.5 0.00 0.04
PBR 171229P00007000 P Dec 29, 2017 7.0 0.00 0.04
PBR 171229P00007500 P Dec 29, 2017 7.5 0.00 0.04
PBR 171229P00008000 P Dec 29, 2017 8.0 0.01 0.03
PBR 171229P00008500 P Dec 29, 2017 8.5 0.03 0.08
PBR 171229P00009000 P Dec 29, 2017 9.0 0.08 0.12
PBR 171229P00009500 P Dec 29, 2017 9.5 0.18 0.24
PBR 171229P00010000 P Dec 29, 2017 10.0 0.37 0.45
PBR 171229P00010500 P Dec 29, 2017 10.5 0.66 0.74
PBR 171229P00011000 P Dec 29, 2017 11.0 1.03 1.13
PBR 171229P00011500 P Dec 29, 2017 11.5 1.42 1.59
PBR 171229P00012000 P Dec 29, 2017 12.0 1.87 2.04
PBR 171229P00012500 P Dec 29, 2017 12.5 2.26 2.69
PBR 171229P00013000 P Dec 29, 2017 13.0 2.92 3.05
PBR 171229P00013500 P Dec 29, 2017 13.5 3.15 3.85
PBR 171229P00014000 P Dec 29, 2017 14.0 3.60 4.35
PBR 171229P00014500 P Dec 29, 2017 14.5 4.15 4.60
PBR 171229P00015000 P Dec 29, 2017 15.0 4.85 5.00
PBR 171229P00015500 P Dec 29, 2017 15.5 5.10 5.60
PBR 180119C00000500 C Jan 19, 2018 0.5 9.20 9.75
PBR 180119C00001000 C Jan 19, 2018 1.0 8.80 9.25
PBR 180119C00001500 C Jan 19, 2018 1.5 8.10 9.15
PBR 180119C00002000 C Jan 19, 2018 2.0 7.75 8.20
PBR 180119C00002500 C Jan 19, 2018 2.5 7.35 7.75
PBR 180119C00003000 C Jan 19, 2018 3.0 6.95 7.25
PBR 180119C00003500 C Jan 19, 2018 3.5 6.35 6.85
PBR 180119C00004000 C Jan 19, 2018 4.0 5.95 6.20
PBR 180119C00004500 C Jan 19, 2018 4.5 5.50 5.70
PBR 180119C00005000 C Jan 19, 2018 5.0 5.00 5.20
PBR 180119C00005500 C Jan 19, 2018 5.5 4.50 4.70
PBR 180119C00007000 C Jan 19, 2018 7.0 3.00 3.30
PBR 180119C00008000 C Jan 19, 2018 8.0 2.06 2.20
PBR 180119C00009000 C Jan 19, 2018 9.0 1.19 1.27
PBR 180119C00010000 C Jan 19, 2018 10.0 0.54 0.59
PBR 180119C00011000 C Jan 19, 2018 11.0 0.19 0.22
PBR 180119C00012000 C Jan 19, 2018 12.0 0.05 0.08
PBR 180119C00013000 C Jan 19, 2018 13.0 0.01 0.03
PBR 180119C00014000 C Jan 19, 2018 14.0 0.00 0.02
PBR 180119C00015000 C Jan 19, 2018 15.0 0.00 0.02
PBR 180119C00016000 C Jan 19, 2018 16.0 0.00 0.04
PBR 180119C00017000 C Jan 19, 2018 17.0 0.00 0.02
PBR 180119C00018000 C Jan 19, 2018 18.0 0.00 0.02
PBR 180119C00019000 C Jan 19, 2018 19.0 0.00 0.02
PBR 180119C00020000 C Jan 19, 2018 20.0 0.00 0.02
PBR 180119P00000500 P Jan 19, 2018 0.5 0.00 0.01
PBR 180119P00001000 P Jan 19, 2018 1.0 0.00 0.03
PBR 180119P00001500 P Jan 19, 2018 1.5 0.00 0.03
PBR 180119P00002000 P Jan 19, 2018 2.0 0.00 0.03
PBR 180119P00002500 P Jan 19, 2018 2.5 0.00 0.03
PBR 180119P00003000 P Jan 19, 2018 3.0 0.00 0.03
PBR 180119P00003500 P Jan 19, 2018 3.5 0.00 0.03
PBR 180119P00004000 P Jan 19, 2018 4.0 0.00 0.03
PBR 180119P00004500 P Jan 19, 2018 4.5 0.00 0.03
PBR 180119P00005000 P Jan 19, 2018 5.0 0.00 0.04
PBR 180119P00005500 P Jan 19, 2018 5.5 0.00 0.03
PBR 180119P00007000 P Jan 19, 2018 7.0 0.00 0.03
PBR 180119P00008000 P Jan 19, 2018 8.0 0.04 0.06
PBR 180119P00009000 P Jan 19, 2018 9.0 0.16 0.19
PBR 180119P00010000 P Jan 19, 2018 10.0 0.49 0.53
PBR 180119P00011000 P Jan 19, 2018 11.0 1.12 1.15
PBR 180119P00012000 P Jan 19, 2018 12.0 1.93 2.12
PBR 180119P00013000 P Jan 19, 2018 13.0 2.86 3.20
PBR 180119P00014000 P Jan 19, 2018 14.0 3.90 4.20
PBR 180119P00015000 P Jan 19, 2018 15.0 4.85 5.15
PBR 180119P00016000 P Jan 19, 2018 16.0 5.90 6.20
PBR 180119P00017000 P Jan 19, 2018 17.0 6.75 7.20
PBR 180119P00018000 P Jan 19, 2018 18.0 7.80 8.20
PBR 180119P00019000 P Jan 19, 2018 19.0 8.85 9.30
PBR 180119P00020000 P Jan 19, 2018 20.0 9.50 10.30
PBR 180216C00002000 C Feb 16, 2018 2.0 6.25 9.80
PBR 180216C00003000 C Feb 16, 2018 3.0 6.95 7.15
PBR 180216C00004000 C Feb 16, 2018 4.0 5.80 6.35
PBR 180216C00005000 C Feb 16, 2018 5.0 4.75 5.25
PBR 180216C00006000 C Feb 16, 2018 6.0 3.80 4.15
PBR 180216C00007000 C Feb 16, 2018 7.0 2.84 3.40
PBR 180216C00008000 C Feb 16, 2018 8.0 2.09 2.27
PBR 180216C00009000 C Feb 16, 2018 9.0 1.30 1.39
PBR 180216C00010000 C Feb 16, 2018 10.0 0.67 0.73
PBR 180216C00011000 C Feb 16, 2018 11.0 0.29 0.34
PBR 180216C00012000 C Feb 16, 2018 12.0 0.11 0.15
PBR 180216C00013000 C Feb 16, 2018 13.0 0.03 0.09
PBR 180216C00014000 C Feb 16, 2018 14.0 0.00 0.06
PBR 180216C00015000 C Feb 16, 2018 15.0 0.00 0.04
PBR 180216C00016000 C Feb 16, 2018 16.0 0.00 0.04
PBR 180216C00017000 C Feb 16, 2018 17.0 0.00 0.04
PBR 180216C00018000 C Feb 16, 2018 18.0 0.00 0.03
PBR 180216P00002000 P Feb 16, 2018 2.0 0.00 0.02
PBR 180216P00003000 P Feb 16, 2018 3.0 0.00 0.03
PBR 180216P00004000 P Feb 16, 2018 4.0 0.00 0.04
PBR 180216P00005000 P Feb 16, 2018 5.0 0.00 0.03
PBR 180216P00006000 P Feb 16, 2018 6.0 0.00 0.04
PBR 180216P00007000 P Feb 16, 2018 7.0 0.00 0.07
PBR 180216P00008000 P Feb 16, 2018 8.0 0.07 0.13
PBR 180216P00009000 P Feb 16, 2018 9.0 0.24 0.30
PBR 180216P00010000 P Feb 16, 2018 10.0 0.60 0.64
PBR 180216P00011000 P Feb 16, 2018 11.0 1.21 1.28
PBR 180216P00012000 P Feb 16, 2018 12.0 2.01 2.15
PBR 180216P00013000 P Feb 16, 2018 13.0 2.91 3.10
PBR 180216P00014000 P Feb 16, 2018 14.0 3.70 4.10
PBR 180216P00015000 P Feb 16, 2018 15.0 4.90 5.05
PBR 180216P00016000 P Feb 16, 2018 16.0 5.75 6.30
PBR 180216P00017000 P Feb 16, 2018 17.0 6.85 7.20
PBR 180216P00018000 P Feb 16, 2018 18.0 7.75 9.15
PBR 180420C00001000 C Apr 20, 2018 1.0 7.30 9.45
PBR 180420C00002000 C Apr 20, 2018 2.0 6.40 9.75
PBR 180420C00003000 C Apr 20, 2018 3.0 5.65 7.45
PBR 180420C00004000 C Apr 20, 2018 4.0 4.40 7.75
PBR 180420C00005000 C Apr 20, 2018 5.0 3.05 7.35
PBR 180420C00006000 C Apr 20, 2018 6.0 2.53 5.90
PBR 180420C00007000 C Apr 20, 2018 7.0 3.05 3.45
PBR 180420C00008000 C Apr 20, 2018 8.0 2.20 2.45
PBR 180420C00009000 C Apr 20, 2018 9.0 1.51 1.63
PBR 180420C00010000 C Apr 20, 2018 10.0 0.94 1.03
PBR 180420C00011000 C Apr 20, 2018 11.0 0.55 0.61
PBR 180420C00012000 C Apr 20, 2018 12.0 0.28 0.36
PBR 180420C00013000 C Apr 20, 2018 13.0 0.16 0.21
PBR 180420C00014000 C Apr 20, 2018 14.0 0.08 0.13
PBR 180420C00015000 C Apr 20, 2018 15.0 0.02 0.09
PBR 180420C00016000 C Apr 20, 2018 16.0 0.02 0.06
PBR 180420C00017000 C Apr 20, 2018 17.0 0.01 0.05
PBR 180420P00001000 P Apr 20, 2018 1.0 0.00 0.03
PBR 180420P00002000 P Apr 20, 2018 2.0 0.00 0.02
PBR 180420P00003000 P Apr 20, 2018 3.0 0.00 0.03
PBR 180420P00004000 P Apr 20, 2018 4.0 0.00 0.04
PBR 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
PBR 180420P00006000 P Apr 20, 2018 6.0 0.03 0.07
PBR 180420P00007000 P Apr 20, 2018 7.0 0.08 0.13
PBR 180420P00008000 P Apr 20, 2018 8.0 0.19 0.22
PBR 180420P00009000 P Apr 20, 2018 9.0 0.45 0.51
PBR 180420P00010000 P Apr 20, 2018 10.0 0.87 0.93
PBR 180420P00011000 P Apr 20, 2018 11.0 1.45 1.53
PBR 180420P00012000 P Apr 20, 2018 12.0 2.19 2.28
PBR 180420P00013000 P Apr 20, 2018 13.0 2.97 3.25
PBR 180420P00014000 P Apr 20, 2018 14.0 3.85 4.15
PBR 180420P00015000 P Apr 20, 2018 15.0 4.45 5.50
PBR 180420P00016000 P Apr 20, 2018 16.0 4.25 7.70
PBR 180420P00017000 P Apr 20, 2018 17.0 6.05 7.30
PBR 180720C00002000 C Jul 20, 2018 2.0 6.35 9.65
PBR 180720C00003000 C Jul 20, 2018 3.0 5.30 8.35
PBR 180720C00004000 C Jul 20, 2018 4.0 4.35 7.30
PBR 180720C00005000 C Jul 20, 2018 5.0 3.55 6.20
PBR 180720C00006000 C Jul 20, 2018 6.0 2.33 5.55
PBR 180720C00007000 C Jul 20, 2018 7.0 3.20 3.45
PBR 180720C00008000 C Jul 20, 2018 8.0 2.45 2.60
PBR 180720C00009000 C Jul 20, 2018 9.0 1.77 1.91
PBR 180720C00010000 C Jul 20, 2018 10.0 1.23 1.35
PBR 180720C00011000 C Jul 20, 2018 11.0 0.81 0.93
PBR 180720C00012000 C Jul 20, 2018 12.0 0.52 0.62
PBR 180720C00013000 C Jul 20, 2018 13.0 0.33 0.42
PBR 180720C00014000 C Jul 20, 2018 14.0 0.21 0.28
PBR 180720C00015000 C Jul 20, 2018 15.0 0.13 0.19
PBR 180720C00016000 C Jul 20, 2018 16.0 0.07 0.14
PBR 180720C00017000 C Jul 20, 2018 17.0 0.05 0.09
PBR 180720C00018000 C Jul 20, 2018 18.0 0.02 0.08
PBR 180720P00002000 P Jul 20, 2018 2.0 0.00 0.03
PBR 180720P00003000 P Jul 20, 2018 3.0 0.00 0.04
PBR 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
PBR 180720P00005000 P Jul 20, 2018 5.0 0.00 0.07
PBR 180720P00006000 P Jul 20, 2018 6.0 0.08 0.14
PBR 180720P00007000 P Jul 20, 2018 7.0 0.19 0.26
PBR 180720P00008000 P Jul 20, 2018 8.0 0.37 0.46
PBR 180720P00009000 P Jul 20, 2018 9.0 0.69 0.73
PBR 180720P00010000 P Jul 20, 2018 10.0 1.14 1.21
PBR 180720P00011000 P Jul 20, 2018 11.0 1.71 1.79
PBR 180720P00012000 P Jul 20, 2018 12.0 2.39 2.50
PBR 180720P00013000 P Jul 20, 2018 13.0 3.15 3.30
PBR 180720P00014000 P Jul 20, 2018 14.0 4.00 4.25
PBR 180720P00015000 P Jul 20, 2018 15.0 4.85 5.20
PBR 180720P00016000 P Jul 20, 2018 16.0 5.70 6.15
PBR 180720P00017000 P Jul 20, 2018 17.0 5.10 8.15
PBR 180720P00018000 P Jul 20, 2018 18.0 6.15 9.65
PBR 180921C00005000 C Sep 21, 2018 5.0 2.71 6.45
PBR 180921C00008000 C Sep 21, 2018 8.0 2.59 2.75
PBR 180921C00010000 C Sep 21, 2018 10.0 1.42 1.55
PBR 180921C00012000 C Sep 21, 2018 12.0 0.69 0.81
PBR 180921C00015000 C Sep 21, 2018 15.0 0.24 0.31
PBR 180921P00005000 P Sep 21, 2018 5.0 0.02 0.12
PBR 180921P00008000 P Sep 21, 2018 8.0 0.47 0.57
PBR 180921P00010000 P Sep 21, 2018 10.0 1.26 1.40
PBR 180921P00012000 P Sep 21, 2018 12.0 2.51 2.63
PBR 180921P00015000 P Sep 21, 2018 15.0 4.90 5.30
PBR 190118C00003000 C Jan 18, 2019 3.0 4.85 8.00
PBR 190118C00004000 C Jan 18, 2019 4.0 4.00 8.45
PBR 190118C00005000 C Jan 18, 2019 5.0 3.15 7.35
PBR 190118C00007000 C Jan 18, 2019 7.0 3.35 4.20
PBR 190118C00008000 C Jan 18, 2019 8.0 2.83 3.10
PBR 190118C00010000 C Jan 18, 2019 10.0 1.80 1.85
PBR 190118C00012000 C Jan 18, 2019 12.0 1.04 1.14
PBR 190118C00015000 C Jan 18, 2019 15.0 0.45 0.51
PBR 190118C00017000 C Jan 18, 2019 17.0 0.24 0.31
PBR 190118C00020000 C Jan 18, 2019 20.0 0.11 0.17
PBR 190118P00003000 P Jan 18, 2019 3.0 0.00 0.08
PBR 190118P00004000 P Jan 18, 2019 4.0 0.04 0.11
PBR 190118P00005000 P Jan 18, 2019 5.0 0.12 0.17
PBR 190118P00007000 P Jan 18, 2019 7.0 0.42 0.58
PBR 190118P00008000 P Jan 18, 2019 8.0 0.70 0.80
PBR 190118P00010000 P Jan 18, 2019 10.0 1.58 1.67
PBR 190118P00012000 P Jan 18, 2019 12.0 2.80 2.93
PBR 190118P00015000 P Jan 18, 2019 15.0 5.20 5.30
PBR 190118P00017000 P Jan 18, 2019 17.0 6.90 7.25
PBR 190118P00020000 P Jan 18, 2019 20.0 8.65 11.85
PBR 200117C00001000 C Jan 17, 2020 1.0 6.70 11.25
PBR 200117C00002000 C Jan 17, 2020 2.0 5.80 10.30
PBR 200117C00003000 C Jan 17, 2020 3.0 4.90 9.50
PBR 200117C00004000 C Jan 17, 2020 4.0 4.10 8.50
PBR 200117C00005000 C Jan 17, 2020 5.0 5.30 6.20
PBR 200117C00007000 C Jan 17, 2020 7.0 3.95 4.40
PBR 200117C00010000 C Jan 17, 2020 10.0 2.22 2.75
PBR 200117C00012000 C Jan 17, 2020 12.0 1.61 1.88
PBR 200117C00015000 C Jan 17, 2020 15.0 0.89 1.18
PBR 200117C00017000 C Jan 17, 2020 17.0 0.59 1.05
PBR 200117C00020000 C Jan 17, 2020 20.0 0.31 0.54
PBR 200117P00001000 P Jan 17, 2020 1.0 0.00 0.06
PBR 200117P00002000 P Jan 17, 2020 2.0 0.00 0.13
PBR 200117P00003000 P Jan 17, 2020 3.0 0.00 0.20
PBR 200117P00004000 P Jan 17, 2020 4.0 0.06 0.33
PBR 200117P00005000 P Jan 17, 2020 5.0 0.14 0.51
PBR 200117P00007000 P Jan 17, 2020 7.0 0.69 0.87
PBR 200117P00010000 P Jan 17, 2020 10.0 1.95 2.21
PBR 200117P00012000 P Jan 17, 2020 12.0 3.25 3.40
PBR 200117P00015000 P Jan 17, 2020 15.0 5.35 5.75
PBR 200117P00017000 P Jan 17, 2020 17.0 7.05 7.40
PBR 200117P00020000 P Jan 17, 2020 20.0 9.75 10.25
OPRA data is delayed 15 minutes.