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 Mar 31 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150402C00000500 C 04/02/15 0.5 5.05 5.75
PBR 150402C00001000 C 04/02/15 1.0 4.60 5.15
PBR 150402C00001500 C 04/02/15 1.5 4.15 4.65
PBR 150402C00002000 C 04/02/15 2.0 3.65 4.20
PBR 150402C00002500 C 04/02/15 2.5 3.15 3.70
PBR 150402C00003000 C 04/02/15 3.0 2.67 3.15
PBR 150402C00003500 C 04/02/15 3.5 2.17 2.65
PBR 150402C00004000 C 04/02/15 4.0 1.76 2.10
PBR 150402C00004500 C 04/02/15 4.5 1.26 1.59
PBR 150402C00005000 C 04/02/15 5.0 0.91 1.09
PBR 150402C00005500 C 04/02/15 5.5 0.52 0.55
PBR 150402C00006000 C 04/02/15 6.0 0.11 0.15
PBR 150402C00006500 C 04/02/15 6.5 0.00 0.02
PBR 150402C00007000 C 04/02/15 7.0 0.00 0.01
PBR 150402C00007500 C 04/02/15 7.5 0.00 0.01
PBR 150402C00008000 C 04/02/15 8.0 0.00 0.01
PBR 150402C00008500 C 04/02/15 8.5 0.00 0.03
PBR 150402C00009000 C 04/02/15 9.0 0.00 0.03
PBR 150402C00009500 C 04/02/15 9.5 0.00 0.03
PBR 150402C00010000 C 04/02/15 10.0 0.00 0.03
PBR 150402C00010500 C 04/02/15 10.5 0.00 0.03
PBR 150402C00011000 C 04/02/15 11.0 0.00 0.03
PBR 150402C00011500 C 04/02/15 11.5 0.00 0.03
PBR 150402C00012000 C 04/02/15 12.0 0.00 0.03
PBR 150402P00000500 P 04/02/15 0.5 0.00 0.03
PBR 150402P00001000 P 04/02/15 1.0 0.00 0.03
PBR 150402P00001500 P 04/02/15 1.5 0.00 0.03
PBR 150402P00002000 P 04/02/15 2.0 0.00 0.03
PBR 150402P00002500 P 04/02/15 2.5 0.00 0.03
PBR 150402P00003000 P 04/02/15 3.0 0.00 0.03
PBR 150402P00003500 P 04/02/15 3.5 0.00 0.03
PBR 150402P00004000 P 04/02/15 4.0 0.00 0.03
PBR 150402P00004500 P 04/02/15 4.5 0.00 0.01
PBR 150402P00005000 P 04/02/15 5.0 0.00 0.01
PBR 150402P00005500 P 04/02/15 5.5 0.00 0.02
PBR 150402P00006000 P 04/02/15 6.0 0.08 0.12
PBR 150402P00006500 P 04/02/15 6.5 0.45 0.49
PBR 150402P00007000 P 04/02/15 7.0 0.89 1.20
PBR 150402P00007500 P 04/02/15 7.5 1.38 1.75
PBR 150402P00008000 P 04/02/15 8.0 1.90 2.25
PBR 150402P00008500 P 04/02/15 8.5 2.36 2.49
PBR 150402P00009000 P 04/02/15 9.0 2.88 2.99
PBR 150402P00009500 P 04/02/15 9.5 3.35 3.50
PBR 150402P00010000 P 04/02/15 10.0 3.85 4.00
PBR 150402P00010500 P 04/02/15 10.5 4.35 4.55
PBR 150402P00011000 P 04/02/15 11.0 4.85 5.05
PBR 150402P00011500 P 04/02/15 11.5 5.30 5.55
PBR 150402P00012000 P 04/02/15 12.0 5.80 6.00
PBR 150410C00000500 C 04/10/15 0.5 5.05 5.75
PBR 150410C00001000 C 04/10/15 1.0 4.30 5.50
PBR 150410C00001500 C 04/10/15 1.5 4.15 4.65
PBR 150410C00002000 C 04/10/15 2.0 3.45 4.25
PBR 150410C00002500 C 04/10/15 2.5 3.15 3.65
PBR 150410C00003000 C 04/10/15 3.0 2.67 3.15
PBR 150410C00003500 C 04/10/15 3.5 2.17 2.65
PBR 150410C00004000 C 04/10/15 4.0 1.76 2.10
PBR 150410C00004500 C 04/10/15 4.5 1.26 1.60
PBR 150410C00005000 C 04/10/15 5.0 0.78 1.12
PBR 150410C00005500 C 04/10/15 5.5 0.56 0.65
PBR 150410C00006000 C 04/10/15 6.0 0.23 0.28
PBR 150410C00006500 C 04/10/15 6.5 0.08 0.09
PBR 150410C00007000 C 04/10/15 7.0 0.01 0.03
PBR 150410C00007500 C 04/10/15 7.5 0.00 0.09
PBR 150410C00008000 C 04/10/15 8.0 0.00 0.04
PBR 150410C00008500 C 04/10/15 8.5 0.00 0.03
PBR 150410C00009000 C 04/10/15 9.0 0.00 0.03
PBR 150410C00009500 C 04/10/15 9.5 0.00 0.03
PBR 150410C00010000 C 04/10/15 10.0 0.00 0.03
PBR 150410C00010500 C 04/10/15 10.5 0.00 0.03
PBR 150410C00011000 C 04/10/15 11.0 0.00 0.03
PBR 150410C00011500 C 04/10/15 11.5 0.00 0.03
PBR 150410C00012000 C 04/10/15 12.0 0.00 0.03
PBR 150410C00012500 C 04/10/15 12.5 0.00 0.03
PBR 150410P00000500 P 04/10/15 0.5 0.00 0.03
PBR 150410P00001000 P 04/10/15 1.0 0.00 0.03
PBR 150410P00001500 P 04/10/15 1.5 0.00 0.03
PBR 150410P00002000 P 04/10/15 2.0 0.00 0.03
PBR 150410P00002500 P 04/10/15 2.5 0.00 0.03
PBR 150410P00003000 P 04/10/15 3.0 0.00 0.03
PBR 150410P00003500 P 04/10/15 3.5 0.00 0.03
PBR 150410P00004000 P 04/10/15 4.0 0.00 0.13
PBR 150410P00004500 P 04/10/15 4.5 0.00 0.06
PBR 150410P00005000 P 04/10/15 5.0 0.02 0.08
PBR 150410P00005500 P 04/10/15 5.5 0.05 0.09
PBR 150410P00006000 P 04/10/15 6.0 0.19 0.25
PBR 150410P00006500 P 04/10/15 6.5 0.53 0.68
PBR 150410P00007000 P 04/10/15 7.0 0.91 1.04
PBR 150410P00007500 P 04/10/15 7.5 1.41 1.75
PBR 150410P00008000 P 04/10/15 8.0 1.83 2.25
PBR 150410P00008500 P 04/10/15 8.5 2.36 2.52
PBR 150410P00009000 P 04/10/15 9.0 2.91 3.30
PBR 150410P00009500 P 04/10/15 9.5 3.30 3.55
PBR 150410P00010000 P 04/10/15 10.0 3.80 4.05
PBR 150410P00010500 P 04/10/15 10.5 4.30 4.80
PBR 150410P00011000 P 04/10/15 11.0 4.70 5.05
PBR 150410P00011500 P 04/10/15 11.5 5.25 5.55
PBR 150410P00012000 P 04/10/15 12.0 5.75 6.05
PBR 150410P00012500 P 04/10/15 12.5 6.30 6.55
PBR 150417C00000500 C 04/17/15 0.5 5.05 5.75
PBR 150417C00001000 C 04/17/15 1.0 4.65 5.15
PBR 150417C00001500 C 04/17/15 1.5 4.05 4.65
PBR 150417C00002000 C 04/17/15 2.0 3.65 4.15
PBR 150417C00002500 C 04/17/15 2.5 3.15 3.65
PBR 150417C00003000 C 04/17/15 3.0 2.67 3.15
PBR 150417C00003500 C 04/17/15 3.5 2.17 2.65
PBR 150417C00004000 C 04/17/15 4.0 1.76 2.11
PBR 150417C00004500 C 04/17/15 4.5 1.28 1.63
PBR 150417C00005000 C 04/17/15 5.0 1.07 1.11
PBR 150417C00005500 C 04/17/15 5.5 0.63 0.67
PBR 150417C00006000 C 04/17/15 6.0 0.31 0.34
PBR 150417C00006500 C 04/17/15 6.5 0.12 0.15
PBR 150417C00007000 C 04/17/15 7.0 0.04 0.05
PBR 150417C00007500 C 04/17/15 7.5 0.01 0.04
PBR 150417C00008000 C 04/17/15 8.0 0.00 0.02
PBR 150417C00008500 C 04/17/15 8.5 0.00 0.01
PBR 150417C00009000 C 04/17/15 9.0 0.00 0.01
PBR 150417C00009500 C 04/17/15 9.5 0.00 0.01
PBR 150417C00010000 C 04/17/15 10.0 0.00 0.01
PBR 150417C00010500 C 04/17/15 10.5 0.00 0.01
PBR 150417C00011000 C 04/17/15 11.0 0.00 0.01
PBR 150417C00012000 C 04/17/15 12.0 0.00 0.01
PBR 150417C00013000 C 04/17/15 13.0 0.00 0.03
PBR 150417C00014000 C 04/17/15 14.0 0.00 0.03
PBR 150417C00015000 C 04/17/15 15.0 0.00 0.02
PBR 150417C00016000 C 04/17/15 16.0 0.00 0.03
PBR 150417C00017000 C 04/17/15 17.0 0.00 0.03
PBR 150417C00018000 C 04/17/15 18.0 0.00 0.03
PBR 150417C00019000 C 04/17/15 19.0 0.00 0.01
PBR 150417C00020000 C 04/17/15 20.0 0.00 0.03
PBR 150417C00021000 C 04/17/15 21.0 0.00 0.03
PBR 150417C00022000 C 04/17/15 22.0 0.00 0.03
PBR 150417C00023000 C 04/17/15 23.0 0.00 0.03
PBR 150417C00024000 C 04/17/15 24.0 0.00 0.03
PBR 150417C00025000 C 04/17/15 25.0 0.00 0.03
PBR 150417C00026000 C 04/17/15 26.0 0.00 0.03
PBR 150417C00027000 C 04/17/15 27.0 0.00 0.03
PBR 150417C00028000 C 04/17/15 28.0 0.00 0.03
PBR 150417C00029000 C 04/17/15 29.0 0.00 0.03
PBR 150417C00030000 C 04/17/15 30.0 0.00 0.03
PBR 150417C00031000 C 04/17/15 31.0 0.00 0.03
PBR 150417C00032000 C 04/17/15 32.0 0.00 0.03
PBR 150417C00033000 C 04/17/15 33.0 0.00 0.03
PBR 150417C00034000 C 04/17/15 34.0 0.00 0.03
PBR 150417C00035000 C 04/17/15 35.0 0.00 0.03
PBR 150417P00000500 P 04/17/15 0.5 0.00 0.03
PBR 150417P00001000 P 04/17/15 1.0 0.00 0.03
PBR 150417P00001500 P 04/17/15 1.5 0.00 0.03
PBR 150417P00002000 P 04/17/15 2.0 0.00 0.02
PBR 150417P00002500 P 04/17/15 2.5 0.00 0.02
PBR 150417P00003000 P 04/17/15 3.0 0.00 0.02
PBR 150417P00003500 P 04/17/15 3.5 0.00 0.03
PBR 150417P00004000 P 04/17/15 4.0 0.02 0.04
PBR 150417P00004500 P 04/17/15 4.5 0.02 0.05
PBR 150417P00005000 P 04/17/15 5.0 0.06 0.08
PBR 150417P00005500 P 04/17/15 5.5 0.11 0.14
PBR 150417P00006000 P 04/17/15 6.0 0.28 0.31
PBR 150417P00006500 P 04/17/15 6.5 0.59 0.62
PBR 150417P00007000 P 04/17/15 7.0 1.00 1.04
PBR 150417P00007500 P 04/17/15 7.5 1.43 1.57
PBR 150417P00008000 P 04/17/15 8.0 1.91 2.10
PBR 150417P00008500 P 04/17/15 8.5 2.41 2.84
PBR 150417P00009000 P 04/17/15 9.0 2.91 3.30
PBR 150417P00009500 P 04/17/15 9.5 3.40 3.80
PBR 150417P00010000 P 04/17/15 10.0 3.85 4.25
PBR 150417P00010500 P 04/17/15 10.5 4.35 4.55
PBR 150417P00011000 P 04/17/15 11.0 4.90 5.10
PBR 150417P00012000 P 04/17/15 12.0 5.85 6.10
PBR 150417P00013000 P 04/17/15 13.0 6.90 7.15
PBR 150417P00014000 P 04/17/15 14.0 7.85 8.20
PBR 150417P00015000 P 04/17/15 15.0 8.85 9.05
PBR 150417P00016000 P 04/17/15 16.0 9.85 10.15
PBR 150417P00017000 P 04/17/15 17.0 10.85 11.05
PBR 150417P00018000 P 04/17/15 18.0 11.40 12.05
PBR 150417P00019000 P 04/17/15 19.0 12.40 13.05
PBR 150417P00020000 P 04/17/15 20.0 13.40 14.05
PBR 150417P00021000 P 04/17/15 21.0 14.45 15.05
PBR 150417P00022000 P 04/17/15 22.0 15.40 16.05
PBR 150417P00023000 P 04/17/15 23.0 16.40 17.05
PBR 150417P00024000 P 04/17/15 24.0 17.40 18.05
PBR 150417P00025000 P 04/17/15 25.0 18.50 19.05
PBR 150417P00026000 P 04/17/15 26.0 19.40 20.05
PBR 150417P00027000 P 04/17/15 27.0 20.45 21.10
PBR 150417P00028000 P 04/17/15 28.0 21.45 22.05
PBR 150417P00029000 P 04/17/15 29.0 22.40 23.10
PBR 150417P00030000 P 04/17/15 30.0 23.45 24.10
PBR 150417P00031000 P 04/17/15 31.0 24.45 25.10
PBR 150417P00032000 P 04/17/15 32.0 25.45 26.10
PBR 150417P00033000 P 04/17/15 33.0 26.45 27.10
PBR 150417P00034000 P 04/17/15 34.0 27.45 28.10
PBR 150417P00035000 P 04/17/15 35.0 28.45 29.05
PBR 150424C00000500 C 04/24/15 0.5 5.10 5.70
PBR 150424C00001000 C 04/24/15 1.0 4.60 5.20
PBR 150424C00001500 C 04/24/15 1.5 3.90 4.85
PBR 150424C00002000 C 04/24/15 2.0 3.65 4.15
PBR 150424C00002500 C 04/24/15 2.5 3.15 3.65
PBR 150424C00003000 C 04/24/15 3.0 2.67 3.15
PBR 150424C00003500 C 04/24/15 3.5 2.17 2.65
PBR 150424C00004000 C 04/24/15 4.0 1.77 2.15
PBR 150424C00004500 C 04/24/15 4.5 1.30 1.65
PBR 150424C00005000 C 04/24/15 5.0 1.01 1.19
PBR 150424C00005500 C 04/24/15 5.5 0.67 0.75
PBR 150424C00006000 C 04/24/15 6.0 0.37 0.44
PBR 150424C00006500 C 04/24/15 6.5 0.18 0.24
PBR 150424C00007000 C 04/24/15 7.0 0.03 0.13
PBR 150424C00007500 C 04/24/15 7.5 0.01 0.06
PBR 150424C00008000 C 04/24/15 8.0 0.01 0.11
PBR 150424C00008500 C 04/24/15 8.5 0.00 0.12
PBR 150424C00009000 C 04/24/15 9.0 0.00 0.09
PBR 150424C00009500 C 04/24/15 9.5 0.00 0.06
PBR 150424C00010000 C 04/24/15 10.0 0.00 0.05
PBR 150424C00010500 C 04/24/15 10.5 0.00 0.03
PBR 150424C00011000 C 04/24/15 11.0 0.00 0.03
PBR 150424C00011500 C 04/24/15 11.5 0.00 0.03
PBR 150424C00012000 C 04/24/15 12.0 0.00 0.03
PBR 150424P00000500 P 04/24/15 0.5 0.00 0.03
PBR 150424P00001000 P 04/24/15 1.0 0.00 0.03
PBR 150424P00001500 P 04/24/15 1.5 0.00 0.03
PBR 150424P00002000 P 04/24/15 2.0 0.00 0.03
PBR 150424P00002500 P 04/24/15 2.5 0.00 0.03
PBR 150424P00003000 P 04/24/15 3.0 0.00 0.13
PBR 150424P00003500 P 04/24/15 3.5 0.00 0.13
PBR 150424P00004000 P 04/24/15 4.0 0.00 0.16
PBR 150424P00004500 P 04/24/15 4.5 0.01 0.15
PBR 150424P00005000 P 04/24/15 5.0 0.08 0.11
PBR 150424P00005500 P 04/24/15 5.5 0.17 0.21
PBR 150424P00006000 P 04/24/15 6.0 0.36 0.41
PBR 150424P00006500 P 04/24/15 6.5 0.66 0.74
PBR 150424P00007000 P 04/24/15 7.0 0.99 1.20
PBR 150424P00007500 P 04/24/15 7.5 1.46 1.82
PBR 150424P00008000 P 04/24/15 8.0 1.91 2.31
PBR 150424P00008500 P 04/24/15 8.5 2.40 2.84
PBR 150424P00009000 P 04/24/15 9.0 2.91 3.35
PBR 150424P00009500 P 04/24/15 9.5 3.40 3.85
PBR 150424P00010000 P 04/24/15 10.0 3.90 4.35
PBR 150424P00010500 P 04/24/15 10.5 4.40 4.80
PBR 150424P00011000 P 04/24/15 11.0 4.90 5.30
PBR 150424P00011500 P 04/24/15 11.5 5.40 5.90
PBR 150424P00012000 P 04/24/15 12.0 5.90 6.40
PBR 150501C00000500 C 05/01/15 0.5 4.95 5.85
PBR 150501C00001000 C 05/01/15 1.0 4.50 5.35
PBR 150501C00001500 C 05/01/15 1.5 4.05 4.85
PBR 150501C00002000 C 05/01/15 2.0 3.55 4.30
PBR 150501C00002500 C 05/01/15 2.5 3.05 3.80
PBR 150501C00003000 C 05/01/15 3.0 2.51 3.30
PBR 150501C00003500 C 05/01/15 3.5 2.05 2.80
PBR 150501C00004000 C 05/01/15 4.0 1.72 2.18
PBR 150501C00004500 C 05/01/15 4.5 1.26 1.71
PBR 150501C00005000 C 05/01/15 5.0 0.83 1.24
PBR 150501C00005500 C 05/01/15 5.5 0.56 0.81
PBR 150501C00006000 C 05/01/15 6.0 0.41 0.48
PBR 150501C00006500 C 05/01/15 6.5 0.19 0.27
PBR 150501C00007000 C 05/01/15 7.0 0.09 0.14
PBR 150501C00007500 C 05/01/15 7.5 0.04 0.08
PBR 150501C00008000 C 05/01/15 8.0 0.01 0.09
PBR 150501C00008500 C 05/01/15 8.5 0.00 0.13
PBR 150501C00009000 C 05/01/15 9.0 0.00 0.16
PBR 150501C00009500 C 05/01/15 9.5 0.00 0.12
PBR 150501C00010000 C 05/01/15 10.0 0.00 0.07
PBR 150501C00010500 C 05/01/15 10.5 0.00 0.07
PBR 150501C00011000 C 05/01/15 11.0 0.00 0.05
PBR 150501C00011500 C 05/01/15 11.5 0.00 0.03
PBR 150501P00000500 P 05/01/15 0.5 0.00 0.03
PBR 150501P00001000 P 05/01/15 1.0 0.00 0.03
PBR 150501P00001500 P 05/01/15 1.5 0.00 0.03
PBR 150501P00002000 P 05/01/15 2.0 0.00 0.03
PBR 150501P00002500 P 05/01/15 2.5 0.00 0.09
PBR 150501P00003000 P 05/01/15 3.0 0.00 0.23
PBR 150501P00003500 P 05/01/15 3.5 0.00 0.30
PBR 150501P00004000 P 05/01/15 4.0 0.01 0.16
PBR 150501P00004500 P 05/01/15 4.5 0.01 0.17
PBR 150501P00005000 P 05/01/15 5.0 0.10 0.20
PBR 150501P00005500 P 05/01/15 5.5 0.20 0.39
PBR 150501P00006000 P 05/01/15 6.0 0.36 0.46
PBR 150501P00006500 P 05/01/15 6.5 0.67 0.91
PBR 150501P00007000 P 05/01/15 7.0 0.98 1.26
PBR 150501P00007500 P 05/01/15 7.5 1.42 1.88
PBR 150501P00008000 P 05/01/15 8.0 1.89 2.35
PBR 150501P00008500 P 05/01/15 8.5 2.41 2.99
PBR 150501P00009000 P 05/01/15 9.0 2.91 3.45
PBR 150501P00009500 P 05/01/15 9.5 3.40 4.00
PBR 150501P00010000 P 05/01/15 10.0 3.90 4.50
PBR 150501P00010500 P 05/01/15 10.5 4.40 5.00
PBR 150501P00011000 P 05/01/15 11.0 4.80 5.50
PBR 150501P00011500 P 05/01/15 11.5 5.35 6.10
PBR 150508C00000500 C 05/08/15 0.5 4.95 5.85
PBR 150508C00001000 C 05/08/15 1.0 4.55 5.30
PBR 150508C00001500 C 05/08/15 1.5 4.05 4.80
PBR 150508C00002000 C 05/08/15 2.0 3.55 4.30
PBR 150508C00002500 C 05/08/15 2.5 3.05 3.80
PBR 150508C00003000 C 05/08/15 3.0 2.55 3.30
PBR 150508C00003500 C 05/08/15 3.5 2.07 2.80
PBR 150508C00004000 C 05/08/15 4.0 1.74 2.20
PBR 150508C00004500 C 05/08/15 4.5 1.29 1.73
PBR 150508C00005000 C 05/08/15 5.0 0.87 1.25
PBR 150508C00005500 C 05/08/15 5.5 0.70 0.95
PBR 150508C00006000 C 05/08/15 6.0 0.38 0.58
PBR 150508C00006500 C 05/08/15 6.5 0.20 0.33
PBR 150508C00007000 C 05/08/15 7.0 0.03 0.18
PBR 150508C00007500 C 05/08/15 7.5 0.02 0.18
PBR 150508C00008000 C 05/08/15 8.0 0.00 0.12
PBR 150508C00008500 C 05/08/15 8.5 0.00 0.15
PBR 150508C00009000 C 05/08/15 9.0 0.00 0.13
PBR 150508C00009500 C 05/08/15 9.5 0.00 0.11
PBR 150508C00010000 C 05/08/15 10.0 0.00 0.09
PBR 150508C00010500 C 05/08/15 10.5 0.00 0.12
PBR 150508C00011000 C 05/08/15 11.0 0.00 0.08
PBR 150508C00011500 C 05/08/15 11.5 0.00 0.07
PBR 150508C00012000 C 05/08/15 12.0 0.00 0.06
PBR 150508P00000500 P 05/08/15 0.5 0.00 0.03
PBR 150508P00001000 P 05/08/15 1.0 0.00 0.03
PBR 150508P00001500 P 05/08/15 1.5 0.00 0.03
PBR 150508P00002000 P 05/08/15 2.0 0.00 0.03
PBR 150508P00002500 P 05/08/15 2.5 0.00 0.17
PBR 150508P00003000 P 05/08/15 3.0 0.00 0.13
PBR 150508P00003500 P 05/08/15 3.5 0.00 0.19
PBR 150508P00004000 P 05/08/15 4.0 0.01 0.17
PBR 150508P00004500 P 05/08/15 4.5 0.03 0.27
PBR 150508P00005000 P 05/08/15 5.0 0.08 0.24
PBR 150508P00005500 P 05/08/15 5.5 0.23 0.48
PBR 150508P00006000 P 05/08/15 6.0 0.35 0.51
PBR 150508P00006500 P 05/08/15 6.5 0.62 1.10
PBR 150508P00007000 P 05/08/15 7.0 1.00 1.29
PBR 150508P00007500 P 05/08/15 7.5 1.44 1.90
PBR 150508P00008000 P 05/08/15 8.0 1.91 2.37
PBR 150508P00008500 P 05/08/15 8.5 2.25 2.99
PBR 150508P00009000 P 05/08/15 9.0 2.75 3.45
PBR 150508P00009500 P 05/08/15 9.5 3.25 4.00
PBR 150508P00010000 P 05/08/15 10.0 3.75 4.50
PBR 150508P00010500 P 05/08/15 10.5 4.25 5.00
PBR 150508P00011000 P 05/08/15 11.0 4.75 5.50
PBR 150508P00011500 P 05/08/15 11.5 5.15 6.10
PBR 150508P00012000 P 05/08/15 12.0 5.65 6.60
PBR 150515C00001000 C 05/15/15 1.0 4.65 5.15
PBR 150515C00002000 C 05/15/15 2.0 3.65 4.15
PBR 150515C00002500 C 05/15/15 2.5 3.10 3.70
PBR 150515C00003000 C 05/15/15 3.0 2.67 3.15
PBR 150515C00004000 C 05/15/15 4.0 2.05 2.15
PBR 150515C00005000 C 05/15/15 5.0 1.20 1.24
PBR 150515C00006000 C 05/15/15 6.0 0.54 0.59
PBR 150515C00007000 C 05/15/15 7.0 0.19 0.23
PBR 150515C00008000 C 05/15/15 8.0 0.06 0.08
PBR 150515C00009000 C 05/15/15 9.0 0.00 0.05
PBR 150515C00010000 C 05/15/15 10.0 0.00 0.04
PBR 150515C00011000 C 05/15/15 11.0 0.00 0.10
PBR 150515C00012000 C 05/15/15 12.0 0.00 0.10
PBR 150515C00013000 C 05/15/15 13.0 0.00 0.07
PBR 150515P00001000 P 05/15/15 1.0 0.00 0.03
PBR 150515P00002000 P 05/15/15 2.0 0.00 0.08
PBR 150515P00002500 P 05/15/15 2.5 0.00 0.12
PBR 150515P00003000 P 05/15/15 3.0 0.00 0.03
PBR 150515P00004000 P 05/15/15 4.0 0.04 0.07
PBR 150515P00004500 P 05/15/15 4.5 0.00 3.00
PBR 150515P00005000 P 05/15/15 5.0 0.18 0.20
PBR 150515P00006000 P 05/15/15 6.0 0.51 0.55
PBR 150515P00007000 P 05/15/15 7.0 1.16 1.20
PBR 150515P00008000 P 05/15/15 8.0 1.98 2.17
PBR 150515P00009000 P 05/15/15 9.0 2.89 3.35
PBR 150515P00010000 P 05/15/15 10.0 3.90 4.30
PBR 150515P00011000 P 05/15/15 11.0 4.90 5.35
PBR 150515P00012000 P 05/15/15 12.0 5.80 6.40
PBR 150515P00013000 P 05/15/15 13.0 6.65 7.60
PBR 150619C00001000 C 06/19/15 1.0 4.65 5.20
PBR 150619C00002000 C 06/19/15 2.0 3.65 4.20
PBR 150619C00002500 C 06/19/15 2.5 3.15 3.70
PBR 150619C00003000 C 06/19/15 3.0 2.65 3.20
PBR 150619C00004000 C 06/19/15 4.0 1.85 2.25
PBR 150619C00005000 C 06/19/15 5.0 1.32 1.39
PBR 150619C00006000 C 06/19/15 6.0 0.72 0.77
PBR 150619C00007000 C 06/19/15 7.0 0.35 0.39
PBR 150619C00008000 C 06/19/15 8.0 0.16 0.21
PBR 150619C00009000 C 06/19/15 9.0 0.07 0.12
PBR 150619C00010000 C 06/19/15 10.0 0.00 0.07
PBR 150619P00001000 P 06/19/15 1.0 0.00 0.03
PBR 150619P00002000 P 06/19/15 2.0 0.00 0.13
PBR 150619P00002500 P 06/19/15 2.5 0.00 0.12
PBR 150619P00003000 P 06/19/15 3.0 0.00 0.09
PBR 150619P00004000 P 06/19/15 4.0 0.10 0.16
PBR 150619P00005000 P 06/19/15 5.0 0.30 0.35
PBR 150619P00006000 P 06/19/15 6.0 0.69 0.75
PBR 150619P00007000 P 06/19/15 7.0 1.32 1.37
PBR 150619P00008000 P 06/19/15 8.0 2.04 2.48
PBR 150619P00009000 P 06/19/15 9.0 2.92 3.45
PBR 150619P00010000 P 06/19/15 10.0 3.90 4.35
PBR 150717C00001000 C 07/17/15 1.0 4.65 5.20
PBR 150717C00002000 C 07/17/15 2.0 3.65 4.20
PBR 150717C00003000 C 07/17/15 3.0 2.68 3.20
PBR 150717C00004000 C 07/17/15 4.0 1.93 2.28
PBR 150717C00004500 C 07/17/15 4.5 0.00 5.00
PBR 150717C00005000 C 07/17/15 5.0 1.42 1.49
PBR 150717C00006000 C 07/17/15 6.0 0.84 0.90
PBR 150717C00007000 C 07/17/15 7.0 0.48 0.51
PBR 150717C00008000 C 07/17/15 8.0 0.24 0.28
PBR 150717C00009000 C 07/17/15 9.0 0.13 0.15
PBR 150717C00010000 C 07/17/15 10.0 0.06 0.10
PBR 150717C00011000 C 07/17/15 11.0 0.04 0.07
PBR 150717C00012000 C 07/17/15 12.0 0.01 0.07
PBR 150717C00013000 C 07/17/15 13.0 0.00 0.08
PBR 150717C00014000 C 07/17/15 14.0 0.00 0.05
PBR 150717C00015000 C 07/17/15 15.0 0.01 0.04
PBR 150717C00016000 C 07/17/15 16.0 0.00 0.17
PBR 150717C00017000 C 07/17/15 17.0 0.00 0.15
PBR 150717C00018000 C 07/17/15 18.0 0.00 0.16
PBR 150717C00019000 C 07/17/15 19.0 0.00 0.16
PBR 150717C00020000 C 07/17/15 20.0 0.00 0.13
PBR 150717C00021000 C 07/17/15 21.0 0.00 0.10
PBR 150717P00001000 P 07/17/15 1.0 0.00 0.10
PBR 150717P00002000 P 07/17/15 2.0 0.00 0.13
PBR 150717P00003000 P 07/17/15 3.0 0.05 0.11
PBR 150717P00004000 P 07/17/15 4.0 0.17 0.22
PBR 150717P00004500 P 07/17/15 4.5 0.08 0.55
PBR 150717P00005000 P 07/17/15 5.0 0.39 0.44
PBR 150717P00006000 P 07/17/15 6.0 0.82 0.86
PBR 150717P00007000 P 07/17/15 7.0 1.42 1.47
PBR 150717P00008000 P 07/17/15 8.0 2.17 2.52
PBR 150717P00009000 P 07/17/15 9.0 2.99 3.50
PBR 150717P00010000 P 07/17/15 10.0 3.90 4.40
PBR 150717P00011000 P 07/17/15 11.0 4.90 5.35
PBR 150717P00012000 P 07/17/15 12.0 5.85 6.35
PBR 150717P00013000 P 07/17/15 13.0 6.85 7.35
PBR 150717P00014000 P 07/17/15 14.0 7.75 8.30
PBR 150717P00015000 P 07/17/15 15.0 8.85 9.35
PBR 150717P00016000 P 07/17/15 16.0 9.75 10.45
PBR 150717P00017000 P 07/17/15 17.0 10.85 11.05
PBR 150717P00018000 P 07/17/15 18.0 11.35 12.20
PBR 150717P00019000 P 07/17/15 19.0 12.30 13.45
PBR 150717P00020000 P 07/17/15 20.0 13.55 14.20
PBR 150717P00021000 P 07/17/15 21.0 14.55 15.20
PBR 151016C00001000 C 10/16/15 1.0 4.60 5.20
PBR 151016C00002000 C 10/16/15 2.0 3.65 4.25
PBR 151016C00003000 C 10/16/15 3.0 2.77 3.35
PBR 151016C00003500 C 10/16/15 3.5 1.02 4.45
PBR 151016C00004000 C 10/16/15 4.0 2.09 2.49
PBR 151016C00004500 C 10/16/15 4.5 0.52 3.70
PBR 151016C00005000 C 10/16/15 5.0 1.41 1.81
PBR 151016C00005500 C 10/16/15 5.5 0.20 3.10
PBR 151016C00006000 C 10/16/15 6.0 1.05 1.21
PBR 151016C00007000 C 10/16/15 7.0 0.54 0.81
PBR 151016C00008000 C 10/16/15 8.0 0.30 0.60
PBR 151016C00009000 C 10/16/15 9.0 0.15 0.35
PBR 151016C00010000 C 10/16/15 10.0 0.06 0.40
PBR 151016C00011000 C 10/16/15 11.0 0.12 0.31
PBR 151016C00012000 C 10/16/15 12.0 0.00 0.40
PBR 151016C00013000 C 10/16/15 13.0 0.04 0.11
PBR 151016P00001000 P 10/16/15 1.0 0.00 0.26
PBR 151016P00002000 P 10/16/15 2.0 0.01 0.28
PBR 151016P00003000 P 10/16/15 3.0 0.10 0.20
PBR 151016P00003500 P 10/16/15 3.5 0.05 2.01
PBR 151016P00004000 P 10/16/15 4.0 0.30 0.58
PBR 151016P00004500 P 10/16/15 4.5 0.08 1.23
PBR 151016P00005000 P 10/16/15 5.0 0.60 0.91
PBR 151016P00005500 P 10/16/15 5.5 0.62 2.61
PBR 151016P00006000 P 10/16/15 6.0 0.98 1.38
PBR 151016P00007000 P 10/16/15 7.0 1.63 2.03
PBR 151016P00008000 P 10/16/15 8.0 2.28 2.83
PBR 151016P00009000 P 10/16/15 9.0 3.10 3.70
PBR 151016P00010000 P 10/16/15 10.0 4.00 4.60
PBR 151016P00011000 P 10/16/15 11.0 4.90 5.35
PBR 151016P00012000 P 10/16/15 12.0 5.85 6.40
PBR 151016P00013000 P 10/16/15 13.0 6.80 7.45
PBR 160115C00001000 C 01/15/16 1.0 4.55 5.35
PBR 160115C00002000 C 01/15/16 2.0 3.60 4.50
PBR 160115C00003000 C 01/15/16 3.0 3.20 3.40
PBR 160115C00004000 C 01/15/16 4.0 2.10 2.89
PBR 160115C00005000 C 01/15/16 5.0 1.69 1.95
PBR 160115C00005500 C 01/15/16 5.5 0.00 2.31
PBR 160115C00008000 C 01/15/16 8.0 0.69 0.73
PBR 160115C00010000 C 01/15/16 10.0 0.36 0.40
PBR 160115C00013000 C 01/15/16 13.0 0.12 0.19
PBR 160115C00015000 C 01/15/16 15.0 0.08 0.25
PBR 160115C00017000 C 01/15/16 17.0 0.05 0.25
PBR 160115C00020000 C 01/15/16 20.0 0.02 0.06
PBR 160115C00022000 C 01/15/16 22.0 0.01 0.05
PBR 160115C00025000 C 01/15/16 25.0 0.01 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 0.29
PBR 160115P00002000 P 01/15/16 2.0 0.02 0.16
PBR 160115P00003000 P 01/15/16 3.0 0.20 0.25
PBR 160115P00004000 P 01/15/16 4.0 0.41 0.55
PBR 160115P00005000 P 01/15/16 5.0 0.80 0.84
PBR 160115P00005500 P 01/15/16 5.5 0.75 1.71
PBR 160115P00008000 P 01/15/16 8.0 2.62 2.74
PBR 160115P00010000 P 01/15/16 10.0 4.25 4.35
PBR 160115P00013000 P 01/15/16 13.0 7.00 7.35
PBR 160115P00015000 P 01/15/16 15.0 8.80 9.40
PBR 160115P00017000 P 01/15/16 17.0 10.85 11.15
PBR 160115P00020000 P 01/15/16 20.0 13.70 14.20
PBR 160115P00022000 P 01/15/16 22.0 15.70 16.20
PBR 160115P00025000 P 01/15/16 25.0 18.70 19.20
PBR 160115P00027000 P 01/15/16 27.0 20.70 21.20
PBR 160115P00030000 P 01/15/16 30.0 23.70 24.20
PBR 170120C00001000 C 01/20/17 1.0 4.40 5.75
PBR 170120C00002000 C 01/20/17 2.0 3.80 4.95
PBR 170120C00003000 C 01/20/17 3.0 3.50 3.80
PBR 170120C00004000 C 01/20/17 4.0 2.70 3.60
PBR 170120C00005000 C 01/20/17 5.0 2.35 2.55
PBR 170120C00008000 C 01/20/17 8.0 1.29 1.45
PBR 170120C00010000 C 01/20/17 10.0 0.95 1.05
PBR 170120C00013000 C 01/20/17 13.0 0.55 0.67
PBR 170120C00015000 C 01/20/17 15.0 0.40 0.60
PBR 170120C00017000 C 01/20/17 17.0 0.06 0.50
PBR 170120C00020000 C 01/20/17 20.0 0.20 0.47
PBR 170120C00022000 C 01/20/17 22.0 0.06 0.40
PBR 170120C00025000 C 01/20/17 25.0 0.10 0.88
PBR 170120C00027000 C 01/20/17 27.0 0.01 0.67
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.30
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.56
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.45
PBR 170120P00002000 P 01/20/17 2.0 0.03 0.68
PBR 170120P00003000 P 01/20/17 3.0 0.24 0.68
PBR 170120P00004000 P 01/20/17 4.0 0.84 0.94
PBR 170120P00005000 P 01/20/17 5.0 1.30 1.41
PBR 170120P00008000 P 01/20/17 8.0 2.84 3.65
PBR 170120P00010000 P 01/20/17 10.0 4.50 5.00
PBR 170120P00013000 P 01/20/17 13.0 6.85 8.10
PBR 170120P00015000 P 01/20/17 15.0 8.70 10.25
PBR 170120P00017000 P 01/20/17 17.0 10.50 12.10
PBR 170120P00020000 P 01/20/17 20.0 13.40 14.90
PBR 170120P00022000 P 01/20/17 22.0 15.35 16.90
PBR 170120P00025000 P 01/20/17 25.0 18.35 19.90
PBR 170120P00027000 P 01/20/17 27.0 20.35 21.85
PBR 170120P00030000 P 01/20/17 30.0 23.30 24.85
PBR 170120P00035000 P 01/20/17 35.0 28.30 29.85

OPRA data is delayed 15 minutes.