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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-02)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 170224C00005000 C 02/24/17 5.0 5.90 6.20
PBR 170224C00005500 C 02/24/17 5.5 5.15 5.90
PBR 170224C00006000 C 02/24/17 6.0 4.90 5.35
PBR 170224C00006500 C 02/24/17 6.5 4.30 6.05
PBR 170224C00007000 C 02/24/17 7.0 3.85 4.15
PBR 170224C00007500 C 02/24/17 7.5 3.30 3.70
PBR 170224C00008000 C 02/24/17 8.0 2.94 3.15
PBR 170224C00008500 C 02/24/17 8.5 2.43 2.78
PBR 170224C00009000 C 02/24/17 9.0 1.90 2.18
PBR 170224C00009500 C 02/24/17 9.5 1.43 1.66
PBR 170224C00010000 C 02/24/17 10.0 1.02 1.07
PBR 170224C00010500 C 02/24/17 10.5 0.54 0.59
PBR 170224C00011000 C 02/24/17 11.0 0.15 0.19
PBR 170224C00011500 C 02/24/17 11.5 0.02 0.03
PBR 170224C00012000 C 02/24/17 12.0 0.00 0.02
PBR 170224C00012500 C 02/24/17 12.5 0.00 0.03
PBR 170224C00013000 C 02/24/17 13.0 0.00 0.04
PBR 170224C00013500 C 02/24/17 13.5 0.00 0.01
PBR 170224C00014000 C 02/24/17 14.0 0.00 0.01
PBR 170224C00014500 C 02/24/17 14.5 0.00 0.01
PBR 170224C00015000 C 02/24/17 15.0 0.00 0.02
PBR 170224C00015500 C 02/24/17 15.5 0.00 0.03
PBR 170224C00016000 C 02/24/17 16.0 0.00 0.02
PBR 170224C00016500 C 02/24/17 16.5 0.00 0.01
PBR 170224C00017000 C 02/24/17 17.0 0.00 0.02
PBR 170224C00017500 C 02/24/17 17.5 0.00 0.04
PBR 170224C00018000 C 02/24/17 18.0 0.00 0.02
PBR 170224C00018500 C 02/24/17 18.5 0.00 0.02
PBR 170224C00019000 C 02/24/17 19.0 0.00 0.02
PBR 170224C00019500 C 02/24/17 19.5 0.00 0.01
PBR 170224C00020000 C 02/24/17 20.0 0.00 0.02
PBR 170224C00020500 C 02/24/17 20.5 0.00 0.02
PBR 170224P00005000 P 02/24/17 5.0 0.00 0.01
PBR 170224P00005500 P 02/24/17 5.5 0.00 0.04
PBR 170224P00006000 P 02/24/17 6.0 0.00 0.02
PBR 170224P00006500 P 02/24/17 6.5 0.00 0.01
PBR 170224P00007000 P 02/24/17 7.0 0.00 0.02
PBR 170224P00007500 P 02/24/17 7.5 0.00 0.02
PBR 170224P00008000 P 02/24/17 8.0 0.00 0.02
PBR 170224P00008500 P 02/24/17 8.5 0.00 0.01
PBR 170224P00009000 P 02/24/17 9.0 0.00 0.03
PBR 170224P00009500 P 02/24/17 9.5 0.00 0.03
PBR 170224P00010000 P 02/24/17 10.0 0.00 0.02
PBR 170224P00010500 P 02/24/17 10.5 0.01 0.03
PBR 170224P00011000 P 02/24/17 11.0 0.11 0.14
PBR 170224P00011500 P 02/24/17 11.5 0.46 0.52
PBR 170224P00012000 P 02/24/17 12.0 0.93 0.98
PBR 170224P00012500 P 02/24/17 12.5 1.29 1.58
PBR 170224P00013000 P 02/24/17 13.0 1.79 2.05
PBR 170224P00013500 P 02/24/17 13.5 2.27 2.56
PBR 170224P00014000 P 02/24/17 14.0 2.79 3.10
PBR 170224P00014500 P 02/24/17 14.5 3.30 3.65
PBR 170224P00015000 P 02/24/17 15.0 3.85 4.05
PBR 170224P00015500 P 02/24/17 15.5 4.35 4.70
PBR 170224P00016000 P 02/24/17 16.0 4.80 5.15
PBR 170224P00016500 P 02/24/17 16.5 5.25 6.00
PBR 170224P00017000 P 02/24/17 17.0 5.80 6.20
PBR 170224P00017500 P 02/24/17 17.5 6.20 6.65
PBR 170224P00018000 P 02/24/17 18.0 6.85 7.15
PBR 170224P00018500 P 02/24/17 18.5 7.35 7.90
PBR 170224P00019000 P 02/24/17 19.0 7.80 8.15
PBR 170224P00019500 P 02/24/17 19.5 7.30 8.60
PBR 170224P00020000 P 02/24/17 20.0 8.80 9.10
PBR 170224P00020500 P 02/24/17 20.5 9.20 9.65
PBR 170303C00004000 C 03/03/17 4.0 6.90 7.15
PBR 170303C00004500 C 03/03/17 4.5 5.25 8.00
PBR 170303C00005000 C 03/03/17 5.0 5.90 6.20
PBR 170303C00005500 C 03/03/17 5.5 5.20 6.10
PBR 170303C00006000 C 03/03/17 6.0 4.90 5.15
PBR 170303C00006500 C 03/03/17 6.5 3.05 5.00
PBR 170303C00007000 C 03/03/17 7.0 3.90 4.20
PBR 170303C00007500 C 03/03/17 7.5 3.25 3.90
PBR 170303C00008000 C 03/03/17 8.0 2.94 3.10
PBR 170303C00008500 C 03/03/17 8.5 2.43 2.69
PBR 170303C00009000 C 03/03/17 9.0 1.92 2.21
PBR 170303C00009500 C 03/03/17 9.5 1.45 1.71
PBR 170303C00010000 C 03/03/17 10.0 0.98 1.17
PBR 170303C00010500 C 03/03/17 10.5 0.58 0.64
PBR 170303C00011000 C 03/03/17 11.0 0.26 0.31
PBR 170303C00011500 C 03/03/17 11.5 0.08 0.12
PBR 170303C00012000 C 03/03/17 12.0 0.02 0.05
PBR 170303C00012500 C 03/03/17 12.5 0.00 0.03
PBR 170303C00013000 C 03/03/17 13.0 0.00 0.04
PBR 170303C00013500 C 03/03/17 13.5 0.00 0.04
PBR 170303C00014000 C 03/03/17 14.0 0.00 0.01
PBR 170303C00014500 C 03/03/17 14.5 0.00 0.03
PBR 170303C00015000 C 03/03/17 15.0 0.00 0.02
PBR 170303C00015500 C 03/03/17 15.5 0.00 0.04
PBR 170303C00016000 C 03/03/17 16.0 0.00 0.04
PBR 170303C00016500 C 03/03/17 16.5 0.00 0.04
PBR 170303C00017000 C 03/03/17 17.0 0.00 0.02
PBR 170303C00017500 C 03/03/17 17.5 0.00 0.03
PBR 170303C00018000 C 03/03/17 18.0 0.00 0.04
PBR 170303C00018500 C 03/03/17 18.5 0.00 0.02
PBR 170303C00019000 C 03/03/17 19.0 0.00 0.03
PBR 170303C00019500 C 03/03/17 19.5 0.00 0.03
PBR 170303C00020000 C 03/03/17 20.0 0.00 0.03
PBR 170303C00020500 C 03/03/17 20.5 0.00 0.03
PBR 170303P00004000 P 03/03/17 4.0 0.00 0.03
PBR 170303P00004500 P 03/03/17 4.5 0.00 0.02
PBR 170303P00005000 P 03/03/17 5.0 0.00 0.03
PBR 170303P00005500 P 03/03/17 5.5 0.00 0.02
PBR 170303P00006000 P 03/03/17 6.0 0.00 0.03
PBR 170303P00006500 P 03/03/17 6.5 0.00 0.03
PBR 170303P00007000 P 03/03/17 7.0 0.00 0.03
PBR 170303P00007500 P 03/03/17 7.5 0.00 0.02
PBR 170303P00008000 P 03/03/17 8.0 0.00 0.02
PBR 170303P00008500 P 03/03/17 8.5 0.00 0.02
PBR 170303P00009000 P 03/03/17 9.0 0.00 0.03
PBR 170303P00009500 P 03/03/17 9.5 0.00 0.02
PBR 170303P00010000 P 03/03/17 10.0 0.01 0.03
PBR 170303P00010500 P 03/03/17 10.5 0.07 0.10
PBR 170303P00011000 P 03/03/17 11.0 0.23 0.28
PBR 170303P00011500 P 03/03/17 11.5 0.53 0.59
PBR 170303P00012000 P 03/03/17 12.0 0.85 1.08
PBR 170303P00012500 P 03/03/17 12.5 1.23 1.60
PBR 170303P00013000 P 03/03/17 13.0 1.79 2.08
PBR 170303P00013500 P 03/03/17 13.5 2.27 2.59
PBR 170303P00014000 P 03/03/17 14.0 2.77 3.15
PBR 170303P00014500 P 03/03/17 14.5 3.25 3.75
PBR 170303P00015000 P 03/03/17 15.0 3.85 4.05
PBR 170303P00015500 P 03/03/17 15.5 4.00 4.60
PBR 170303P00016000 P 03/03/17 16.0 4.65 5.15
PBR 170303P00016500 P 03/03/17 16.5 4.95 5.75
PBR 170303P00017000 P 03/03/17 17.0 5.60 6.15
PBR 170303P00017500 P 03/03/17 17.5 5.90 6.60
PBR 170303P00018000 P 03/03/17 18.0 6.60 7.15
PBR 170303P00018500 P 03/03/17 18.5 5.60 8.30
PBR 170303P00019000 P 03/03/17 19.0 7.35 8.15
PBR 170303P00019500 P 03/03/17 19.5 7.80 10.45
PBR 170303P00020000 P 03/03/17 20.0 8.65 9.15
PBR 170303P00020500 P 03/03/17 20.5 9.25 9.65
PBR 170310C00005000 C 03/10/17 5.0 5.90 6.20
PBR 170310C00005500 C 03/10/17 5.5 4.10 6.15
PBR 170310C00006000 C 03/10/17 6.0 4.90 5.15
PBR 170310C00006500 C 03/10/17 6.5 4.40 4.65
PBR 170310C00007000 C 03/10/17 7.0 3.90 4.15
PBR 170310C00007500 C 03/10/17 7.5 3.40 3.85
PBR 170310C00008000 C 03/10/17 8.0 2.92 3.20
PBR 170310C00008500 C 03/10/17 8.5 2.43 2.70
PBR 170310C00009000 C 03/10/17 9.0 1.92 2.19
PBR 170310C00009500 C 03/10/17 9.5 1.45 1.72
PBR 170310C00010000 C 03/10/17 10.0 1.04 1.17
PBR 170310C00010500 C 03/10/17 10.5 0.66 0.71
PBR 170310C00011000 C 03/10/17 11.0 0.35 0.39
PBR 170310C00011500 C 03/10/17 11.5 0.15 0.20
PBR 170310C00012000 C 03/10/17 12.0 0.06 0.09
PBR 170310C00012500 C 03/10/17 12.5 0.02 0.06
PBR 170310C00013000 C 03/10/17 13.0 0.00 0.04
PBR 170310C00013500 C 03/10/17 13.5 0.00 0.04
PBR 170310C00014000 C 03/10/17 14.0 0.00 0.03
PBR 170310C00014500 C 03/10/17 14.5 0.00 0.03
PBR 170310C00015000 C 03/10/17 15.0 0.00 0.02
PBR 170310C00015500 C 03/10/17 15.5 0.00 0.03
PBR 170310C00016000 C 03/10/17 16.0 0.00 0.04
PBR 170310C00016500 C 03/10/17 16.5 0.00 0.04
PBR 170310C00017000 C 03/10/17 17.0 0.00 0.04
PBR 170310C00017500 C 03/10/17 17.5 0.00 0.04
PBR 170310C00018000 C 03/10/17 18.0 0.00 0.04
PBR 170310C00018500 C 03/10/17 18.5 0.00 0.04
PBR 170310C00019000 C 03/10/17 19.0 0.00 0.02
PBR 170310C00019500 C 03/10/17 19.5 0.00 0.02
PBR 170310C00020000 C 03/10/17 20.0 0.00 0.04
PBR 170310C00020500 C 03/10/17 20.5 0.00 0.02
PBR 170310P00005000 P 03/10/17 5.0 0.00 0.03
PBR 170310P00005500 P 03/10/17 5.5 0.00 0.03
PBR 170310P00006000 P 03/10/17 6.0 0.00 0.02
PBR 170310P00006500 P 03/10/17 6.5 0.00 0.03
PBR 170310P00007000 P 03/10/17 7.0 0.00 0.01
PBR 170310P00007500 P 03/10/17 7.5 0.00 0.01
PBR 170310P00008000 P 03/10/17 8.0 0.00 0.02
PBR 170310P00008500 P 03/10/17 8.5 0.00 0.02
PBR 170310P00009000 P 03/10/17 9.0 0.00 0.03
PBR 170310P00009500 P 03/10/17 9.5 0.01 0.04
PBR 170310P00010000 P 03/10/17 10.0 0.05 0.07
PBR 170310P00010500 P 03/10/17 10.5 0.13 0.18
PBR 170310P00011000 P 03/10/17 11.0 0.31 0.36
PBR 170310P00011500 P 03/10/17 11.5 0.61 0.66
PBR 170310P00012000 P 03/10/17 12.0 0.99 1.08
PBR 170310P00012500 P 03/10/17 12.5 1.33 1.63
PBR 170310P00013000 P 03/10/17 13.0 1.82 2.06
PBR 170310P00013500 P 03/10/17 13.5 2.27 2.60
PBR 170310P00014000 P 03/10/17 14.0 2.79 3.10
PBR 170310P00014500 P 03/10/17 14.5 3.30 3.60
PBR 170310P00015000 P 03/10/17 15.0 3.75 4.20
PBR 170310P00015500 P 03/10/17 15.5 4.15 4.65
PBR 170310P00016000 P 03/10/17 16.0 4.80 5.10
PBR 170310P00016500 P 03/10/17 16.5 5.00 5.70
PBR 170310P00017000 P 03/10/17 17.0 5.75 6.30
PBR 170310P00017500 P 03/10/17 17.5 6.00 6.80
PBR 170310P00018000 P 03/10/17 18.0 6.60 7.25
PBR 170310P00018500 P 03/10/17 18.5 7.10 7.55
PBR 170310P00019000 P 03/10/17 19.0 7.40 8.30
PBR 170310P00019500 P 03/10/17 19.5 7.60 10.25
PBR 170310P00020000 P 03/10/17 20.0 8.75 9.25
PBR 170310P00020500 P 03/10/17 20.5 9.25 9.60
PBR 170317C00001000 C 03/17/17 1.0 9.85 10.25
PBR 170317C00002000 C 03/17/17 2.0 8.80 9.25
PBR 170317C00002500 C 03/17/17 2.5 7.70 9.10
PBR 170317C00003000 C 03/17/17 3.0 7.80 8.25
PBR 170317C00003500 C 03/17/17 3.5 7.20 9.30
PBR 170317C00004000 C 03/17/17 4.0 6.80 7.20
PBR 170317C00004500 C 03/17/17 4.5 6.15 6.70
PBR 170317C00005000 C 03/17/17 5.0 5.75 6.20
PBR 170317C00005500 C 03/17/17 5.5 5.15 5.70
PBR 170317C00006000 C 03/17/17 6.0 4.80 5.20
PBR 170317C00006500 C 03/17/17 6.5 4.30 5.05
PBR 170317C00007000 C 03/17/17 7.0 3.95 4.10
PBR 170317C00007500 C 03/17/17 7.5 3.40 3.80
PBR 170317C00008000 C 03/17/17 8.0 2.97 3.10
PBR 170317C00008500 C 03/17/17 8.5 2.42 2.69
PBR 170317C00009000 C 03/17/17 9.0 1.94 2.20
PBR 170317C00009500 C 03/17/17 9.5 1.51 1.78
PBR 170317C00010000 C 03/17/17 10.0 1.12 1.18
PBR 170317C00010500 C 03/17/17 10.5 0.73 0.75
PBR 170317C00011000 C 03/17/17 11.0 0.42 0.45
PBR 170317C00011500 C 03/17/17 11.5 0.22 0.25
PBR 170317C00012000 C 03/17/17 12.0 0.11 0.12
PBR 170317C00012500 C 03/17/17 12.5 0.05 0.07
PBR 170317C00013000 C 03/17/17 13.0 0.03 0.04
PBR 170317C00013500 C 03/17/17 13.5 0.00 0.03
PBR 170317C00014000 C 03/17/17 14.0 0.00 0.03
PBR 170317C00014500 C 03/17/17 14.5 0.00 0.02
PBR 170317C00015000 C 03/17/17 15.0 0.00 0.02
PBR 170317C00015500 C 03/17/17 15.5 0.00 0.03
PBR 170317C00016000 C 03/17/17 16.0 0.00 0.03
PBR 170317C00016500 C 03/17/17 16.5 0.00 0.03
PBR 170317C00017000 C 03/17/17 17.0 0.00 0.03
PBR 170317C00017500 C 03/17/17 17.5 0.00 0.02
PBR 170317C00018000 C 03/17/17 18.0 0.00 0.03
PBR 170317C00018500 C 03/17/17 18.5 0.00 0.04
PBR 170317C00019000 C 03/17/17 19.0 0.00 0.04
PBR 170317C00019500 C 03/17/17 19.5 0.00 0.02
PBR 170317C00020000 C 03/17/17 20.0 0.00 0.03
PBR 170317P00001000 P 03/17/17 1.0 0.00 0.03
PBR 170317P00002000 P 03/17/17 2.0 0.00 0.02
PBR 170317P00002500 P 03/17/17 2.5 0.00 0.02
PBR 170317P00003000 P 03/17/17 3.0 0.00 0.02
PBR 170317P00003500 P 03/17/17 3.5 0.00 0.04
PBR 170317P00004000 P 03/17/17 4.0 0.00 0.01
PBR 170317P00004500 P 03/17/17 4.5 0.00 0.03
PBR 170317P00005000 P 03/17/17 5.0 0.00 0.02
PBR 170317P00005500 P 03/17/17 5.5 0.00 0.03
PBR 170317P00006000 P 03/17/17 6.0 0.00 0.02
PBR 170317P00006500 P 03/17/17 6.5 0.00 0.02
PBR 170317P00007000 P 03/17/17 7.0 0.00 0.02
PBR 170317P00007500 P 03/17/17 7.5 0.00 0.01
PBR 170317P00008000 P 03/17/17 8.0 0.00 0.01
PBR 170317P00008500 P 03/17/17 8.5 0.00 0.02
PBR 170317P00009000 P 03/17/17 9.0 0.01 0.03
PBR 170317P00009500 P 03/17/17 9.5 0.03 0.05
PBR 170317P00010000 P 03/17/17 10.0 0.09 0.10
PBR 170317P00010500 P 03/17/17 10.5 0.19 0.21
PBR 170317P00011000 P 03/17/17 11.0 0.38 0.41
PBR 170317P00011500 P 03/17/17 11.5 0.67 0.75
PBR 170317P00012000 P 03/17/17 12.0 1.06 1.12
PBR 170317P00012500 P 03/17/17 12.5 1.40 1.65
PBR 170317P00013000 P 03/17/17 13.0 1.82 2.08
PBR 170317P00013500 P 03/17/17 13.5 2.29 2.59
PBR 170317P00014000 P 03/17/17 14.0 2.77 3.10
PBR 170317P00014500 P 03/17/17 14.5 3.20 3.60
PBR 170317P00015000 P 03/17/17 15.0 3.85 4.05
PBR 170317P00015500 P 03/17/17 15.5 4.10 4.65
PBR 170317P00016000 P 03/17/17 16.0 4.75 5.25
PBR 170317P00016500 P 03/17/17 16.5 5.05 5.70
PBR 170317P00017000 P 03/17/17 17.0 5.80 6.25
PBR 170317P00017500 P 03/17/17 17.5 6.10 7.00
PBR 170317P00018000 P 03/17/17 18.0 6.75 7.30
PBR 170317P00018500 P 03/17/17 18.5 7.05 7.85
PBR 170317P00019000 P 03/17/17 19.0 7.75 8.25
PBR 170317P00019500 P 03/17/17 19.5 7.75 8.75
PBR 170317P00020000 P 03/17/17 20.0 8.75 9.10
PBR 170324C00005000 C 03/24/17 5.0 5.90 6.25
PBR 170324C00005500 C 03/24/17 5.5 3.85 6.85
PBR 170324C00006000 C 03/24/17 6.0 4.75 6.55
PBR 170324C00006500 C 03/24/17 6.5 3.40 6.25
PBR 170324C00007000 C 03/24/17 7.0 3.80 4.25
PBR 170324C00007500 C 03/24/17 7.5 3.40 3.70
PBR 170324C00008000 C 03/24/17 8.0 2.91 3.25
PBR 170324C00008500 C 03/24/17 8.5 2.42 2.74
PBR 170324C00009000 C 03/24/17 9.0 1.95 2.22
PBR 170324C00009500 C 03/24/17 9.5 1.49 1.78
PBR 170324C00010000 C 03/24/17 10.0 1.11 1.33
PBR 170324C00010500 C 03/24/17 10.5 0.79 0.87
PBR 170324C00011000 C 03/24/17 11.0 0.49 0.55
PBR 170324C00011500 C 03/24/17 11.5 0.29 0.32
PBR 170324C00012000 C 03/24/17 12.0 0.16 0.19
PBR 170324C00012500 C 03/24/17 12.5 0.08 0.12
PBR 170324C00013000 C 03/24/17 13.0 0.04 0.10
PBR 170324C00013500 C 03/24/17 13.5 0.02 0.08
PBR 170324C00014000 C 03/24/17 14.0 0.00 0.04
PBR 170324C00014500 C 03/24/17 14.5 0.00 0.05
PBR 170324C00015000 C 03/24/17 15.0 0.00 0.03
PBR 170324C00015500 C 03/24/17 15.5 0.00 0.04
PBR 170324C00016000 C 03/24/17 16.0 0.00 0.03
PBR 170324C00016500 C 03/24/17 16.5 0.00 0.04
PBR 170324C00017000 C 03/24/17 17.0 0.00 0.04
PBR 170324C00017500 C 03/24/17 17.5 0.00 0.04
PBR 170324C00018000 C 03/24/17 18.0 0.00 0.03
PBR 170324C00018500 C 03/24/17 18.5 0.00 0.03
PBR 170324C00019000 C 03/24/17 19.0 0.00 0.03
PBR 170324P00005000 P 03/24/17 5.0 0.00 0.03
PBR 170324P00005500 P 03/24/17 5.5 0.00 0.03
PBR 170324P00006000 P 03/24/17 6.0 0.00 0.02
PBR 170324P00006500 P 03/24/17 6.5 0.00 0.02
PBR 170324P00007000 P 03/24/17 7.0 0.00 0.02
PBR 170324P00007500 P 03/24/17 7.5 0.00 0.02
PBR 170324P00008000 P 03/24/17 8.0 0.00 0.03
PBR 170324P00008500 P 03/24/17 8.5 0.00 0.04
PBR 170324P00009000 P 03/24/17 9.0 0.02 0.06
PBR 170324P00009500 P 03/24/17 9.5 0.06 0.09
PBR 170324P00010000 P 03/24/17 10.0 0.13 0.17
PBR 170324P00010500 P 03/24/17 10.5 0.26 0.29
PBR 170324P00011000 P 03/24/17 11.0 0.46 0.49
PBR 170324P00011500 P 03/24/17 11.5 0.74 0.81
PBR 170324P00012000 P 03/24/17 12.0 1.05 1.22
PBR 170324P00012500 P 03/24/17 12.5 1.42 1.63
PBR 170324P00013000 P 03/24/17 13.0 1.86 2.14
PBR 170324P00013500 P 03/24/17 13.5 2.31 2.63
PBR 170324P00014000 P 03/24/17 14.0 2.53 3.15
PBR 170324P00014500 P 03/24/17 14.5 3.30 3.55
PBR 170324P00015000 P 03/24/17 15.0 3.80 4.10
PBR 170324P00015500 P 03/24/17 15.5 4.30 4.60
PBR 170324P00016000 P 03/24/17 16.0 3.70 5.30
PBR 170324P00016500 P 03/24/17 16.5 4.95 6.25
PBR 170324P00017000 P 03/24/17 17.0 5.40 6.45
PBR 170324P00017500 P 03/24/17 17.5 5.85 7.05
PBR 170324P00018000 P 03/24/17 18.0 6.50 8.20
PBR 170324P00018500 P 03/24/17 18.5 6.20 8.10
PBR 170324P00019000 P 03/24/17 19.0 7.80 8.10
PBR 170331C00005000 C 03/31/17 5.0 5.85 6.30
PBR 170331C00005500 C 03/31/17 5.5 3.85 7.25
PBR 170331C00006000 C 03/31/17 6.0 4.60 6.65
PBR 170331C00006500 C 03/31/17 6.5 3.30 6.00
PBR 170331C00007000 C 03/31/17 7.0 3.95 4.15
PBR 170331C00007500 C 03/31/17 7.5 3.40 3.70
PBR 170331C00008000 C 03/31/17 8.0 2.91 3.20
PBR 170331C00008500 C 03/31/17 8.5 2.42 2.72
PBR 170331C00009000 C 03/31/17 9.0 1.97 2.23
PBR 170331C00009500 C 03/31/17 9.5 1.55 1.80
PBR 170331C00010000 C 03/31/17 10.0 1.14 1.37
PBR 170331C00010500 C 03/31/17 10.5 0.84 0.91
PBR 170331C00011000 C 03/31/17 11.0 0.55 0.60
PBR 170331C00011500 C 03/31/17 11.5 0.34 0.38
PBR 170331C00012000 C 03/31/17 12.0 0.20 0.23
PBR 170331C00012500 C 03/31/17 12.5 0.11 0.15
PBR 170331C00013000 C 03/31/17 13.0 0.06 0.10
PBR 170331C00013500 C 03/31/17 13.5 0.03 0.11
PBR 170331C00014000 C 03/31/17 14.0 0.01 0.09
PBR 170331C00014500 C 03/31/17 14.5 0.00 0.05
PBR 170331C00015000 C 03/31/17 15.0 0.00 0.06
PBR 170331C00015500 C 03/31/17 15.5 0.00 0.05
PBR 170331C00016000 C 03/31/17 16.0 0.00 0.05
PBR 170331C00016500 C 03/31/17 16.5 0.00 0.03
PBR 170331C00017000 C 03/31/17 17.0 0.00 0.02
PBR 170331C00017500 C 03/31/17 17.5 0.00 0.03
PBR 170331C00018000 C 03/31/17 18.0 0.00 0.02
PBR 170331C00018500 C 03/31/17 18.5 0.00 0.03
PBR 170331C00019000 C 03/31/17 19.0 0.00 0.03
PBR 170331P00005000 P 03/31/17 5.0 0.00 0.03
PBR 170331P00005500 P 03/31/17 5.5 0.00 0.02
PBR 170331P00006000 P 03/31/17 6.0 0.00 0.04
PBR 170331P00006500 P 03/31/17 6.5 0.00 0.04
PBR 170331P00007000 P 03/31/17 7.0 0.00 0.03
PBR 170331P00007500 P 03/31/17 7.5 0.00 0.04
PBR 170331P00008000 P 03/31/17 8.0 0.00 0.06
PBR 170331P00008500 P 03/31/17 8.5 0.01 0.05
PBR 170331P00009000 P 03/31/17 9.0 0.04 0.08
PBR 170331P00009500 P 03/31/17 9.5 0.09 0.13
PBR 170331P00010000 P 03/31/17 10.0 0.18 0.21
PBR 170331P00010500 P 03/31/17 10.5 0.31 0.34
PBR 170331P00011000 P 03/31/17 11.0 0.51 0.55
PBR 170331P00011500 P 03/31/17 11.5 0.79 0.87
PBR 170331P00012000 P 03/31/17 12.0 1.06 1.28
PBR 170331P00012500 P 03/31/17 12.5 1.42 1.66
PBR 170331P00013000 P 03/31/17 13.0 1.87 2.14
PBR 170331P00013500 P 03/31/17 13.5 2.27 2.64
PBR 170331P00014000 P 03/31/17 14.0 2.77 3.15
PBR 170331P00014500 P 03/31/17 14.5 3.25 3.60
PBR 170331P00015000 P 03/31/17 15.0 3.75 4.10
PBR 170331P00015500 P 03/31/17 15.5 4.35 4.60
PBR 170331P00016000 P 03/31/17 16.0 4.85 5.10
PBR 170331P00016500 P 03/31/17 16.5 5.30 5.65
PBR 170331P00017000 P 03/31/17 17.0 5.45 6.50
PBR 170331P00017500 P 03/31/17 17.5 5.80 7.15
PBR 170331P00018000 P 03/31/17 18.0 6.30 7.35
PBR 170331P00018500 P 03/31/17 18.5 6.15 8.10
PBR 170331P00019000 P 03/31/17 19.0 7.75 8.10
PBR 170421C00001000 C 04/21/17 1.0 9.85 10.20
PBR 170421C00002000 C 04/21/17 2.0 8.70 9.20
PBR 170421C00003000 C 04/21/17 3.0 7.70 9.50
PBR 170421C00004000 C 04/21/17 4.0 6.80 8.30
PBR 170421C00005000 C 04/21/17 5.0 5.90 6.15
PBR 170421C00006000 C 04/21/17 6.0 4.90 5.15
PBR 170421C00007000 C 04/21/17 7.0 3.95 4.20
PBR 170421C00008000 C 04/21/17 8.0 2.97 3.15
PBR 170421C00009000 C 04/21/17 9.0 2.08 2.21
PBR 170421C00010000 C 04/21/17 10.0 1.28 1.36
PBR 170421C00011000 C 04/21/17 11.0 0.70 0.73
PBR 170421C00012000 C 04/21/17 12.0 0.32 0.35
PBR 170421C00013000 C 04/21/17 13.0 0.14 0.15
PBR 170421C00014000 C 04/21/17 14.0 0.05 0.07
PBR 170421C00015000 C 04/21/17 15.0 0.03 0.04
PBR 170421C00016000 C 04/21/17 16.0 0.01 0.03
PBR 170421C00017000 C 04/21/17 17.0 0.00 0.03
PBR 170421C00018000 C 04/21/17 18.0 0.00 0.02
PBR 170421C00019000 C 04/21/17 19.0 0.00 0.02
PBR 170421C00020000 C 04/21/17 20.0 0.00 0.03
PBR 170421P00001000 P 04/21/17 1.0 0.00 0.03
PBR 170421P00002000 P 04/21/17 2.0 0.00 0.02
PBR 170421P00003000 P 04/21/17 3.0 0.00 0.02
PBR 170421P00004000 P 04/21/17 4.0 0.00 0.03
PBR 170421P00005000 P 04/21/17 5.0 0.00 0.01
PBR 170421P00006000 P 04/21/17 6.0 0.00 0.03
PBR 170421P00007000 P 04/21/17 7.0 0.00 0.03
PBR 170421P00008000 P 04/21/17 8.0 0.02 0.04
PBR 170421P00009000 P 04/21/17 9.0 0.09 0.11
PBR 170421P00010000 P 04/21/17 10.0 0.27 0.29
PBR 170421P00011000 P 04/21/17 11.0 0.64 0.68
PBR 170421P00012000 P 04/21/17 12.0 1.26 1.33
PBR 170421P00013000 P 04/21/17 13.0 2.00 2.21
PBR 170421P00014000 P 04/21/17 14.0 2.86 3.10
PBR 170421P00015000 P 04/21/17 15.0 3.95 4.10
PBR 170421P00016000 P 04/21/17 16.0 4.85 5.10
PBR 170421P00017000 P 04/21/17 17.0 5.85 6.10
PBR 170421P00018000 P 04/21/17 18.0 6.80 7.10
PBR 170421P00019000 P 04/21/17 19.0 7.75 8.10
PBR 170421P00020000 P 04/21/17 20.0 8.90 9.10
PBR 170519C00004000 C 05/19/17 4.0 6.95 7.20
PBR 170519C00005000 C 05/19/17 5.0 5.95 6.20
PBR 170519C00006000 C 05/19/17 6.0 4.90 5.20
PBR 170519C00007000 C 05/19/17 7.0 3.95 4.20
PBR 170519C00008000 C 05/19/17 8.0 3.05 3.20
PBR 170519C00009000 C 05/19/17 9.0 2.14 2.38
PBR 170519C00010000 C 05/19/17 10.0 1.45 1.53
PBR 170519C00011000 C 05/19/17 11.0 0.86 0.91
PBR 170519C00012000 C 05/19/17 12.0 0.48 0.52
PBR 170519C00013000 C 05/19/17 13.0 0.25 0.28
PBR 170519C00014000 C 05/19/17 14.0 0.12 0.19
PBR 170519C00015000 C 05/19/17 15.0 0.05 0.12
PBR 170519C00016000 C 05/19/17 16.0 0.02 0.09
PBR 170519C00017000 C 05/19/17 17.0 0.00 0.06
PBR 170519C00018000 C 05/19/17 18.0 0.00 0.06
PBR 170519C00019000 C 05/19/17 19.0 0.00 0.05
PBR 170519C00020000 C 05/19/17 20.0 0.00 0.03
PBR 170519P00004000 P 05/19/17 4.0 0.00 0.03
PBR 170519P00005000 P 05/19/17 5.0 0.00 0.03
PBR 170519P00006000 P 05/19/17 6.0 0.00 0.04
PBR 170519P00007000 P 05/19/17 7.0 0.01 0.06
PBR 170519P00008000 P 05/19/17 8.0 0.07 0.10
PBR 170519P00009000 P 05/19/17 9.0 0.19 0.22
PBR 170519P00010000 P 05/19/17 10.0 0.42 0.46
PBR 170519P00011000 P 05/19/17 11.0 0.84 0.87
PBR 170519P00012000 P 05/19/17 12.0 1.42 1.54
PBR 170519P00013000 P 05/19/17 13.0 2.11 2.32
PBR 170519P00014000 P 05/19/17 14.0 2.96 3.20
PBR 170519P00015000 P 05/19/17 15.0 3.90 4.20
PBR 170519P00016000 P 05/19/17 16.0 4.90 5.15
PBR 170519P00017000 P 05/19/17 17.0 5.90 6.10
PBR 170519P00018000 P 05/19/17 18.0 6.80 7.10
PBR 170519P00019000 P 05/19/17 19.0 7.85 8.10
PBR 170519P00020000 P 05/19/17 20.0 8.85 9.05
PBR 170616C00004000 C 06/16/17 4.0 6.95 7.15
PBR 170616C00005000 C 06/16/17 5.0 5.95 6.15
PBR 170616C00006000 C 06/16/17 6.0 4.95 5.15
PBR 170616C00007000 C 06/16/17 7.0 3.95 4.25
PBR 170616C00008000 C 06/16/17 8.0 3.05 3.35
PBR 170616C00009000 C 06/16/17 9.0 2.25 2.52
PBR 170616C00010000 C 06/16/17 10.0 1.57 1.64
PBR 170616C00011000 C 06/16/17 11.0 1.01 1.04
PBR 170616C00012000 C 06/16/17 12.0 0.61 0.65
PBR 170616C00013000 C 06/16/17 13.0 0.35 0.38
PBR 170616C00014000 C 06/16/17 14.0 0.20 0.22
PBR 170616C00015000 C 06/16/17 15.0 0.11 0.13
PBR 170616C00016000 C 06/16/17 16.0 0.06 0.08
PBR 170616C00017000 C 06/16/17 17.0 0.03 0.05
PBR 170616C00018000 C 06/16/17 18.0 0.02 0.03
PBR 170616C00019000 C 06/16/17 19.0 0.01 0.02
PBR 170616C00020000 C 06/16/17 20.0 0.00 0.04
PBR 170616P00004000 P 06/16/17 4.0 0.00 0.03
PBR 170616P00005000 P 06/16/17 5.0 0.00 0.03
PBR 170616P00006000 P 06/16/17 6.0 0.01 0.03
PBR 170616P00007000 P 06/16/17 7.0 0.04 0.06
PBR 170616P00008000 P 06/16/17 8.0 0.12 0.15
PBR 170616P00009000 P 06/16/17 9.0 0.27 0.29
PBR 170616P00010000 P 06/16/17 10.0 0.54 0.57
PBR 170616P00011000 P 06/16/17 11.0 0.96 1.00
PBR 170616P00012000 P 06/16/17 12.0 1.53 1.61
PBR 170616P00013000 P 06/16/17 13.0 2.27 2.34
PBR 170616P00014000 P 06/16/17 14.0 3.05 3.25
PBR 170616P00015000 P 06/16/17 15.0 3.95 4.20
PBR 170616P00016000 P 06/16/17 16.0 4.90 5.10
PBR 170616P00017000 P 06/16/17 17.0 5.85 6.15
PBR 170616P00018000 P 06/16/17 18.0 6.80 7.15
PBR 170616P00019000 P 06/16/17 19.0 7.85 8.10
PBR 170616P00020000 P 06/16/17 20.0 8.75 9.10
PBR 170721C00001000 C 07/21/17 1.0 9.85 10.25
PBR 170721C00002000 C 07/21/17 2.0 7.35 9.60
PBR 170721C00003000 C 07/21/17 3.0 6.35 9.70
PBR 170721C00004000 C 07/21/17 4.0 6.80 7.25
PBR 170721C00005000 C 07/21/17 5.0 5.95 6.20
PBR 170721C00006000 C 07/21/17 6.0 4.95 5.20
PBR 170721C00007000 C 07/21/17 7.0 3.95 4.30
PBR 170721C00008000 C 07/21/17 8.0 3.15 3.45
PBR 170721C00009000 C 07/21/17 9.0 2.35 2.63
PBR 170721C00010000 C 07/21/17 10.0 1.65 1.78
PBR 170721C00011000 C 07/21/17 11.0 1.16 1.20
PBR 170721C00012000 C 07/21/17 12.0 0.75 0.81
PBR 170721C00013000 C 07/21/17 13.0 0.47 0.53
PBR 170721C00014000 C 07/21/17 14.0 0.26 0.31
PBR 170721C00015000 C 07/21/17 15.0 0.16 0.19
PBR 170721C00016000 C 07/21/17 16.0 0.09 0.12
PBR 170721C00017000 C 07/21/17 17.0 0.04 0.08
PBR 170721C00018000 C 07/21/17 18.0 0.03 0.05
PBR 170721C00019000 C 07/21/17 19.0 0.02 0.05
PBR 170721C00020000 C 07/21/17 20.0 0.01 0.02
PBR 170721P00001000 P 07/21/17 1.0 0.00 0.03
PBR 170721P00002000 P 07/21/17 2.0 0.00 0.04
PBR 170721P00003000 P 07/21/17 3.0 0.00 0.05
PBR 170721P00004000 P 07/21/17 4.0 0.00 0.05
PBR 170721P00005000 P 07/21/17 5.0 0.00 0.05
PBR 170721P00006000 P 07/21/17 6.0 0.03 0.05
PBR 170721P00007000 P 07/21/17 7.0 0.08 0.11
PBR 170721P00008000 P 07/21/17 8.0 0.19 0.21
PBR 170721P00009000 P 07/21/17 9.0 0.38 0.40
PBR 170721P00010000 P 07/21/17 10.0 0.68 0.71
PBR 170721P00011000 P 07/21/17 11.0 1.12 1.15
PBR 170721P00012000 P 07/21/17 12.0 1.65 1.75
PBR 170721P00013000 P 07/21/17 13.0 2.32 2.46
PBR 170721P00014000 P 07/21/17 14.0 3.10 3.35
PBR 170721P00015000 P 07/21/17 15.0 4.00 4.30
PBR 170721P00016000 P 07/21/17 16.0 4.90 5.20
PBR 170721P00017000 P 07/21/17 17.0 5.85 6.15
PBR 170721P00018000 P 07/21/17 18.0 6.55 7.30
PBR 170721P00019000 P 07/21/17 19.0 7.60 8.20
PBR 170721P00020000 P 07/21/17 20.0 8.80 9.15
PBR 171020C00001000 C 10/20/17 1.0 9.70 10.60
PBR 171020C00002000 C 10/20/17 2.0 7.35 10.70
PBR 171020C00003000 C 10/20/17 3.0 6.35 9.75
PBR 171020C00004000 C 10/20/17 4.0 5.35 8.75
PBR 171020C00005000 C 10/20/17 5.0 4.40 6.60
PBR 171020C00006000 C 10/20/17 6.0 3.65 6.80
PBR 171020C00007000 C 10/20/17 7.0 3.80 4.85
PBR 171020C00008000 C 10/20/17 8.0 3.25 3.80
PBR 171020C00009000 C 10/20/17 9.0 2.42 3.10
PBR 171020C00010000 C 10/20/17 10.0 1.93 2.35
PBR 171020C00011000 C 10/20/17 11.0 1.43 1.60
PBR 171020C00012000 C 10/20/17 12.0 1.00 1.19
PBR 171020C00013000 C 10/20/17 13.0 0.71 0.82
PBR 171020C00014000 C 10/20/17 14.0 0.49 0.60
PBR 171020C00015000 C 10/20/17 15.0 0.32 0.45
PBR 171020C00016000 C 10/20/17 16.0 0.23 0.47
PBR 171020C00017000 C 10/20/17 17.0 0.16 0.40
PBR 171020C00018000 C 10/20/17 18.0 0.02 0.48
PBR 171020C00019000 C 10/20/17 19.0 0.03 0.41
PBR 171020C00020000 C 10/20/17 20.0 0.02 0.34
PBR 171020P00001000 P 10/20/17 1.0 0.00 0.06
PBR 171020P00002000 P 10/20/17 2.0 0.00 0.08
PBR 171020P00003000 P 10/20/17 3.0 0.00 0.16
PBR 171020P00004000 P 10/20/17 4.0 0.00 0.10
PBR 171020P00005000 P 10/20/17 5.0 0.01 0.26
PBR 171020P00006000 P 10/20/17 6.0 0.01 0.47
PBR 171020P00007000 P 10/20/17 7.0 0.18 0.37
PBR 171020P00008000 P 10/20/17 8.0 0.34 0.45
PBR 171020P00009000 P 10/20/17 9.0 0.60 0.75
PBR 171020P00010000 P 10/20/17 10.0 0.96 1.06
PBR 171020P00011000 P 10/20/17 11.0 1.39 1.52
PBR 171020P00012000 P 10/20/17 12.0 1.96 2.10
PBR 171020P00013000 P 10/20/17 13.0 2.60 2.79
PBR 171020P00014000 P 10/20/17 14.0 3.20 3.65
PBR 171020P00015000 P 10/20/17 15.0 3.95 4.55
PBR 171020P00016000 P 10/20/17 16.0 4.75 5.45
PBR 171020P00017000 P 10/20/17 17.0 5.55 6.50
PBR 171020P00018000 P 10/20/17 18.0 6.55 7.45
PBR 171020P00019000 P 10/20/17 19.0 6.30 9.90
PBR 171020P00020000 P 10/20/17 20.0 8.60 9.25
PBR 180119C00000500 C 01/19/18 0.5 10.35 10.70
PBR 180119C00001000 C 01/19/18 1.0 9.90 10.20
PBR 180119C00001500 C 01/19/18 1.5 7.10 9.75
PBR 180119C00002000 C 01/19/18 2.0 8.90 9.15
PBR 180119C00002500 C 01/19/18 2.5 8.40 8.70
PBR 180119C00003000 C 01/19/18 3.0 7.90 8.20
PBR 180119C00003500 C 01/19/18 3.5 7.45 7.70
PBR 180119C00004000 C 01/19/18 4.0 6.90 7.30
PBR 180119C00004500 C 01/19/18 4.5 6.45 6.75
PBR 180119C00005000 C 01/19/18 5.0 5.95 6.35
PBR 180119C00005500 C 01/19/18 5.5 5.55 5.90
PBR 180119C00007000 C 01/19/18 7.0 4.30 4.50
PBR 180119C00010000 C 01/19/18 10.0 2.27 2.45
PBR 180119C00012000 C 01/19/18 12.0 1.36 1.43
PBR 180119C00015000 C 01/19/18 15.0 0.59 0.64
PBR 180119C00017000 C 01/19/18 17.0 0.32 0.38
PBR 180119C00020000 C 01/19/18 20.0 0.14 0.18
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.02
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.01
PBR 180119P00001500 P 01/19/18 1.5 0.00 0.02
PBR 180119P00002000 P 01/19/18 2.0 0.02 0.07
PBR 180119P00002500 P 01/19/18 2.5 0.00 0.03
PBR 180119P00003000 P 01/19/18 3.0 0.02 0.12
PBR 180119P00003500 P 01/19/18 3.5 0.03 0.06
PBR 180119P00004000 P 01/19/18 4.0 0.05 0.08
PBR 180119P00004500 P 01/19/18 4.5 0.07 0.10
PBR 180119P00005000 P 01/19/18 5.0 0.11 0.14
PBR 180119P00005500 P 01/19/18 5.5 0.15 0.18
PBR 180119P00007000 P 01/19/18 7.0 0.35 0.38
PBR 180119P00010000 P 01/19/18 10.0 1.22 1.30
PBR 180119P00012000 P 01/19/18 12.0 2.29 2.36
PBR 180119P00015000 P 01/19/18 15.0 4.45 4.60
PBR 180119P00017000 P 01/19/18 17.0 6.15 6.35
PBR 180119P00020000 P 01/19/18 20.0 8.80 9.25
PBR 190118C00003000 C 01/18/19 3.0 7.90 8.60
PBR 190118C00004000 C 01/18/19 4.0 7.00 7.85
PBR 190118C00005000 C 01/18/19 5.0 6.20 6.90
PBR 190118C00007000 C 01/18/19 7.0 4.40 5.55
PBR 190118C00008000 C 01/18/19 8.0 3.70 4.95
PBR 190118C00010000 C 01/18/19 10.0 3.15 3.45
PBR 190118C00012000 C 01/18/19 12.0 2.20 2.45
PBR 190118C00015000 C 01/18/19 15.0 1.36 1.56
PBR 190118C00017000 C 01/18/19 17.0 0.98 1.11
PBR 190118C00020000 C 01/18/19 20.0 0.60 0.67
PBR 190118P00003000 P 01/18/19 3.0 0.09 0.18
PBR 190118P00004000 P 01/18/19 4.0 0.15 0.38
PBR 190118P00005000 P 01/18/19 5.0 0.34 0.47
PBR 190118P00007000 P 01/18/19 7.0 0.70 0.97
PBR 190118P00008000 P 01/18/19 8.0 0.81 1.65
PBR 190118P00010000 P 01/18/19 10.0 1.84 2.07
PBR 190118P00012000 P 01/18/19 12.0 2.88 3.25
PBR 190118P00015000 P 01/18/19 15.0 4.90 5.30
PBR 190118P00017000 P 01/18/19 17.0 6.40 6.90
PBR 190118P00020000 P 01/18/19 20.0 8.90 9.50

OPRA data is delayed 15 minutes.