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 (2017-06-02)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 170630C00003000 C 06/30/17 3.0 4.80 5.50
PBR 170630C00003500 C 06/30/17 3.5 4.30 4.80
PBR 170630C00004000 C 06/30/17 4.0 3.80 4.50
PBR 170630C00004500 C 06/30/17 4.5 3.30 4.10
PBR 170630C00005000 C 06/30/17 5.0 2.84 2.98
PBR 170630C00005500 C 06/30/17 5.5 2.35 2.91
PBR 170630C00006000 C 06/30/17 6.0 1.84 2.87
PBR 170630C00006500 C 06/30/17 6.5 1.35 1.39
PBR 170630C00007000 C 06/30/17 7.0 0.85 0.88
PBR 170630C00007500 C 06/30/17 7.5 0.36 0.39
PBR 170630C00008000 C 06/30/17 8.0 0.04 0.07
PBR 170630C00008500 C 06/30/17 8.5 0.00 0.01
PBR 170630C00009000 C 06/30/17 9.0 0.00 0.01
PBR 170630C00009500 C 06/30/17 9.5 0.00 0.01
PBR 170630C00010000 C 06/30/17 10.0 0.00 0.01
PBR 170630C00010500 C 06/30/17 10.5 0.00 0.01
PBR 170630C00011000 C 06/30/17 11.0 0.00 0.01
PBR 170630C00011500 C 06/30/17 11.5 0.00 0.01
PBR 170630C00012000 C 06/30/17 12.0 0.00 0.01
PBR 170630C00012500 C 06/30/17 12.5 0.00 0.01
PBR 170630C00013000 C 06/30/17 13.0 0.00 0.01
PBR 170630C00013500 C 06/30/17 13.5 0.00 0.01
PBR 170630C00014000 C 06/30/17 14.0 0.00 0.01
PBR 170630C00014500 C 06/30/17 14.5 0.00 0.01
PBR 170630C00015000 C 06/30/17 15.0 0.00 0.01
PBR 170630C00015500 C 06/30/17 15.5 0.00 0.01
PBR 170630C00016000 C 06/30/17 16.0 0.00 0.01
PBR 170630C00016500 C 06/30/17 16.5 0.00 0.01
PBR 170630C00017000 C 06/30/17 17.0 0.00 0.01
PBR 170630P00003000 P 06/30/17 3.0 0.00 0.01
PBR 170630P00003500 P 06/30/17 3.5 0.00 0.01
PBR 170630P00004000 P 06/30/17 4.0 0.00 0.01
PBR 170630P00004500 P 06/30/17 4.5 0.00 0.01
PBR 170630P00005000 P 06/30/17 5.0 0.00 0.01
PBR 170630P00005500 P 06/30/17 5.5 0.00 0.01
PBR 170630P00006000 P 06/30/17 6.0 0.00 0.01
PBR 170630P00006500 P 06/30/17 6.5 0.00 0.01
PBR 170630P00007000 P 06/30/17 7.0 0.00 0.01
PBR 170630P00007500 P 06/30/17 7.5 0.00 0.02
PBR 170630P00008000 P 06/30/17 8.0 0.17 0.19
PBR 170630P00008500 P 06/30/17 8.5 0.62 0.65
PBR 170630P00009000 P 06/30/17 9.0 1.12 1.20
PBR 170630P00009500 P 06/30/17 9.5 1.61 1.66
PBR 170630P00010000 P 06/30/17 10.0 2.07 2.96
PBR 170630P00010500 P 06/30/17 10.5 2.59 3.30
PBR 170630P00011000 P 06/30/17 11.0 3.10 4.20
PBR 170630P00011500 P 06/30/17 11.5 3.60 4.40
PBR 170630P00012000 P 06/30/17 12.0 4.10 4.90
PBR 170630P00012500 P 06/30/17 12.5 4.60 5.30
PBR 170630P00013000 P 06/30/17 13.0 5.05 6.25
PBR 170630P00013500 P 06/30/17 13.5 5.60 6.10
PBR 170630P00014000 P 06/30/17 14.0 6.05 6.90
PBR 170630P00014500 P 06/30/17 14.5 6.45 7.40
PBR 170630P00015000 P 06/30/17 15.0 6.95 8.15
PBR 170630P00015500 P 06/30/17 15.5 7.50 8.45
PBR 170630P00016000 P 06/30/17 16.0 8.05 8.80
PBR 170630P00016500 P 06/30/17 16.5 8.45 9.20
PBR 170630P00017000 P 06/30/17 17.0 8.95 10.10
PBR 170707C00003000 C 07/07/17 3.0 4.80 5.75
PBR 170707C00003500 C 07/07/17 3.5 4.30 5.25
PBR 170707C00004000 C 07/07/17 4.0 3.80 4.35
PBR 170707C00004500 C 07/07/17 4.5 3.30 3.70
PBR 170707C00005000 C 07/07/17 5.0 2.83 3.15
PBR 170707C00005500 C 07/07/17 5.5 2.30 2.92
PBR 170707C00006000 C 07/07/17 6.0 1.84 2.10
PBR 170707C00006500 C 07/07/17 6.5 1.32 1.70
PBR 170707C00007000 C 07/07/17 7.0 0.86 0.90
PBR 170707C00007500 C 07/07/17 7.5 0.41 0.44
PBR 170707C00008000 C 07/07/17 8.0 0.11 0.14
PBR 170707C00008500 C 07/07/17 8.5 0.01 0.03
PBR 170707C00009000 C 07/07/17 9.0 0.00 0.02
PBR 170707C00009500 C 07/07/17 9.5 0.00 0.02
PBR 170707C00010000 C 07/07/17 10.0 0.00 0.02
PBR 170707C00010500 C 07/07/17 10.5 0.00 0.02
PBR 170707C00011000 C 07/07/17 11.0 0.00 0.01
PBR 170707C00011500 C 07/07/17 11.5 0.00 0.03
PBR 170707C00012000 C 07/07/17 12.0 0.00 0.03
PBR 170707C00012500 C 07/07/17 12.5 0.00 0.03
PBR 170707C00013000 C 07/07/17 13.0 0.00 0.02
PBR 170707C00013500 C 07/07/17 13.5 0.00 0.03
PBR 170707C00014000 C 07/07/17 14.0 0.00 0.03
PBR 170707P00003000 P 07/07/17 3.0 0.00 0.03
PBR 170707P00003500 P 07/07/17 3.5 0.00 0.01
PBR 170707P00004000 P 07/07/17 4.0 0.00 0.02
PBR 170707P00004500 P 07/07/17 4.5 0.00 0.03
PBR 170707P00005000 P 07/07/17 5.0 0.00 0.03
PBR 170707P00005500 P 07/07/17 5.5 0.00 0.01
PBR 170707P00006000 P 07/07/17 6.0 0.00 0.03
PBR 170707P00006500 P 07/07/17 6.5 0.00 0.02
PBR 170707P00007000 P 07/07/17 7.0 0.00 0.02
PBR 170707P00007500 P 07/07/17 7.5 0.05 0.07
PBR 170707P00008000 P 07/07/17 8.0 0.23 0.26
PBR 170707P00008500 P 07/07/17 8.5 0.63 0.67
PBR 170707P00009000 P 07/07/17 9.0 1.10 1.15
PBR 170707P00009500 P 07/07/17 9.5 1.55 2.83
PBR 170707P00010000 P 07/07/17 10.0 2.09 2.91
PBR 170707P00010500 P 07/07/17 10.5 2.58 3.45
PBR 170707P00011000 P 07/07/17 11.0 3.05 4.10
PBR 170707P00011500 P 07/07/17 11.5 3.60 4.65
PBR 170707P00012000 P 07/07/17 12.0 4.10 5.20
PBR 170707P00012500 P 07/07/17 12.5 4.60 5.20
PBR 170707P00013000 P 07/07/17 13.0 5.10 5.90
PBR 170707P00013500 P 07/07/17 13.5 5.60 6.50
PBR 170707P00014000 P 07/07/17 14.0 6.10 7.10
PBR 170714C00003000 C 07/14/17 3.0 4.80 5.50
PBR 170714C00003500 C 07/14/17 3.5 4.30 5.25
PBR 170714C00004000 C 07/14/17 4.0 3.50 4.35
PBR 170714C00004500 C 07/14/17 4.5 2.58 4.00
PBR 170714C00005000 C 07/14/17 5.0 2.22 3.10
PBR 170714C00005500 C 07/14/17 5.5 2.34 2.67
PBR 170714C00006000 C 07/14/17 6.0 1.85 2.10
PBR 170714C00006500 C 07/14/17 6.5 1.34 1.57
PBR 170714C00007000 C 07/14/17 7.0 0.87 0.93
PBR 170714C00007500 C 07/14/17 7.5 0.46 0.50
PBR 170714C00008000 C 07/14/17 8.0 0.18 0.20
PBR 170714C00008500 C 07/14/17 8.5 0.05 0.07
PBR 170714C00009000 C 07/14/17 9.0 0.00 0.03
PBR 170714C00009500 C 07/14/17 9.5 0.00 0.02
PBR 170714C00010000 C 07/14/17 10.0 0.00 0.01
PBR 170714C00010500 C 07/14/17 10.5 0.00 0.01
PBR 170714C00011000 C 07/14/17 11.0 0.00 0.01
PBR 170714C00011500 C 07/14/17 11.5 0.00 0.01
PBR 170714C00012000 C 07/14/17 12.0 0.00 0.01
PBR 170714C00012500 C 07/14/17 12.5 0.00 0.01
PBR 170714C00013000 C 07/14/17 13.0 0.00 0.01
PBR 170714C00013500 C 07/14/17 13.5 0.00 0.01
PBR 170714C00014000 C 07/14/17 14.0 0.00 0.01
PBR 170714P00003000 P 07/14/17 3.0 0.00 0.01
PBR 170714P00003500 P 07/14/17 3.5 0.00 0.01
PBR 170714P00004000 P 07/14/17 4.0 0.00 0.01
PBR 170714P00004500 P 07/14/17 4.5 0.00 0.01
PBR 170714P00005000 P 07/14/17 5.0 0.00 0.02
PBR 170714P00005500 P 07/14/17 5.5 0.00 0.02
PBR 170714P00006000 P 07/14/17 6.0 0.00 0.02
PBR 170714P00006500 P 07/14/17 6.5 0.00 0.02
PBR 170714P00007000 P 07/14/17 7.0 0.02 0.03
PBR 170714P00007500 P 07/14/17 7.5 0.10 0.11
PBR 170714P00008000 P 07/14/17 8.0 0.30 0.34
PBR 170714P00008500 P 07/14/17 8.5 0.66 0.71
PBR 170714P00009000 P 07/14/17 9.0 1.09 1.17
PBR 170714P00009500 P 07/14/17 9.5 1.59 1.65
PBR 170714P00010000 P 07/14/17 10.0 2.05 2.92
PBR 170714P00010500 P 07/14/17 10.5 2.11 3.00
PBR 170714P00011000 P 07/14/17 11.0 2.56 4.15
PBR 170714P00011500 P 07/14/17 11.5 3.55 4.45
PBR 170714P00012000 P 07/14/17 12.0 3.80 5.00
PBR 170714P00012500 P 07/14/17 12.5 4.60 5.40
PBR 170714P00013000 P 07/14/17 13.0 5.10 5.85
PBR 170714P00013500 P 07/14/17 13.5 5.60 6.25
PBR 170714P00014000 P 07/14/17 14.0 6.10 7.15
PBR 170721C00001000 C 07/21/17 1.0 5.80 8.30
PBR 170721C00002000 C 07/21/17 2.0 5.80 6.25
PBR 170721C00003000 C 07/21/17 3.0 4.85 4.95
PBR 170721C00003500 C 07/21/17 3.5 4.35 4.45
PBR 170721C00004000 C 07/21/17 4.0 3.85 3.90
PBR 170721C00004500 C 07/21/17 4.5 3.35 3.40
PBR 170721C00005000 C 07/21/17 5.0 2.85 2.93
PBR 170721C00005500 C 07/21/17 5.5 2.35 2.39
PBR 170721C00006000 C 07/21/17 6.0 1.86 1.90
PBR 170721C00006500 C 07/21/17 6.5 1.37 1.40
PBR 170721C00007000 C 07/21/17 7.0 0.90 0.94
PBR 170721C00007500 C 07/21/17 7.5 0.51 0.54
PBR 170721C00008000 C 07/21/17 8.0 0.24 0.26
PBR 170721C00008500 C 07/21/17 8.5 0.09 0.11
PBR 170721C00009000 C 07/21/17 9.0 0.03 0.04
PBR 170721C00009500 C 07/21/17 9.5 0.01 0.02
PBR 170721C00010000 C 07/21/17 10.0 0.01 0.02
PBR 170721C00010500 C 07/21/17 10.5 0.00 0.01
PBR 170721C00011000 C 07/21/17 11.0 0.00 0.01
PBR 170721C00011500 C 07/21/17 11.5 0.00 0.01
PBR 170721C00012000 C 07/21/17 12.0 0.00 0.01
PBR 170721C00012500 C 07/21/17 12.5 0.00 0.01
PBR 170721C00013000 C 07/21/17 13.0 0.00 0.01
PBR 170721C00013500 C 07/21/17 13.5 0.00 0.01
PBR 170721C00014000 C 07/21/17 14.0 0.00 0.01
PBR 170721C00015000 C 07/21/17 15.0 0.00 0.01
PBR 170721C00016000 C 07/21/17 16.0 0.00 0.01
PBR 170721C00017000 C 07/21/17 17.0 0.00 0.01
PBR 170721C00018000 C 07/21/17 18.0 0.00 0.01
PBR 170721C00019000 C 07/21/17 19.0 0.00 0.01
PBR 170721C00020000 C 07/21/17 20.0 0.00 0.01
PBR 170721P00001000 P 07/21/17 1.0 0.00 0.01
PBR 170721P00002000 P 07/21/17 2.0 0.00 0.01
PBR 170721P00003000 P 07/21/17 3.0 0.00 0.01
PBR 170721P00003500 P 07/21/17 3.5 0.00 0.01
PBR 170721P00004000 P 07/21/17 4.0 0.00 0.01
PBR 170721P00004500 P 07/21/17 4.5 0.00 0.01
PBR 170721P00005000 P 07/21/17 5.0 0.00 0.01
PBR 170721P00005500 P 07/21/17 5.5 0.00 0.02
PBR 170721P00006000 P 07/21/17 6.0 0.00 0.02
PBR 170721P00006500 P 07/21/17 6.5 0.01 0.03
PBR 170721P00007000 P 07/21/17 7.0 0.05 0.06
PBR 170721P00007500 P 07/21/17 7.5 0.15 0.16
PBR 170721P00008000 P 07/21/17 8.0 0.36 0.39
PBR 170721P00008500 P 07/21/17 8.5 0.69 0.74
PBR 170721P00009000 P 07/21/17 9.0 1.14 1.17
PBR 170721P00009500 P 07/21/17 9.5 1.62 1.66
PBR 170721P00010000 P 07/21/17 10.0 2.12 2.15
PBR 170721P00010500 P 07/21/17 10.5 2.61 2.65
PBR 170721P00011000 P 07/21/17 11.0 3.10 3.20
PBR 170721P00011500 P 07/21/17 11.5 3.60 3.70
PBR 170721P00012000 P 07/21/17 12.0 4.10 4.20
PBR 170721P00012500 P 07/21/17 12.5 4.60 4.70
PBR 170721P00013000 P 07/21/17 13.0 5.10 5.20
PBR 170721P00013500 P 07/21/17 13.5 5.60 5.70
PBR 170721P00014000 P 07/21/17 14.0 6.10 6.20
PBR 170721P00015000 P 07/21/17 15.0 7.10 7.20
PBR 170721P00016000 P 07/21/17 16.0 8.10 8.20
PBR 170721P00017000 P 07/21/17 17.0 9.05 9.20
PBR 170721P00018000 P 07/21/17 18.0 10.10 10.20
PBR 170721P00019000 P 07/21/17 19.0 11.05 11.20
PBR 170721P00020000 P 07/21/17 20.0 12.10 12.20
PBR 170728C00003000 C 07/28/17 3.0 4.85 5.00
PBR 170728C00003500 C 07/28/17 3.5 3.80 4.70
PBR 170728C00004000 C 07/28/17 4.0 3.85 3.95
PBR 170728C00004500 C 07/28/17 4.5 3.35 3.45
PBR 170728C00005000 C 07/28/17 5.0 2.85 2.90
PBR 170728C00005500 C 07/28/17 5.5 2.36 2.40
PBR 170728C00006000 C 07/28/17 6.0 1.86 1.90
PBR 170728C00006500 C 07/28/17 6.5 1.38 1.43
PBR 170728C00007000 C 07/28/17 7.0 0.93 0.98
PBR 170728C00007500 C 07/28/17 7.5 0.55 0.59
PBR 170728C00008000 C 07/28/17 8.0 0.27 0.31
PBR 170728C00008500 C 07/28/17 8.5 0.13 0.15
PBR 170728C00009000 C 07/28/17 9.0 0.05 0.07
PBR 170728C00009500 C 07/28/17 9.5 0.00 0.05
PBR 170728C00010000 C 07/28/17 10.0 0.00 0.02
PBR 170728C00010500 C 07/28/17 10.5 0.00 0.02
PBR 170728C00011000 C 07/28/17 11.0 0.00 0.02
PBR 170728C00011500 C 07/28/17 11.5 0.00 0.01
PBR 170728C00012000 C 07/28/17 12.0 0.00 0.02
PBR 170728C00012500 C 07/28/17 12.5 0.00 0.01
PBR 170728C00013000 C 07/28/17 13.0 0.00 0.01
PBR 170728C00013500 C 07/28/17 13.5 0.00 0.01
PBR 170728C00014000 C 07/28/17 14.0 0.00 0.01
PBR 170728P00003000 P 07/28/17 3.0 0.00 0.01
PBR 170728P00003500 P 07/28/17 3.5 0.00 0.01
PBR 170728P00004000 P 07/28/17 4.0 0.00 0.01
PBR 170728P00004500 P 07/28/17 4.5 0.00 0.01
PBR 170728P00005000 P 07/28/17 5.0 0.00 0.02
PBR 170728P00005500 P 07/28/17 5.5 0.00 0.02
PBR 170728P00006000 P 07/28/17 6.0 0.00 0.04
PBR 170728P00006500 P 07/28/17 6.5 0.02 0.04
PBR 170728P00007000 P 07/28/17 7.0 0.06 0.09
PBR 170728P00007500 P 07/28/17 7.5 0.18 0.21
PBR 170728P00008000 P 07/28/17 8.0 0.40 0.44
PBR 170728P00008500 P 07/28/17 8.5 0.73 0.78
PBR 170728P00009000 P 07/28/17 9.0 1.14 1.20
PBR 170728P00009500 P 07/28/17 9.5 1.62 1.67
PBR 170728P00010000 P 07/28/17 10.0 2.11 2.16
PBR 170728P00010500 P 07/28/17 10.5 2.60 2.66
PBR 170728P00011000 P 07/28/17 11.0 2.93 3.40
PBR 170728P00011500 P 07/28/17 11.5 3.30 3.75
PBR 170728P00012000 P 07/28/17 12.0 4.10 4.30
PBR 170728P00012500 P 07/28/17 12.5 4.60 4.70
PBR 170728P00013000 P 07/28/17 13.0 4.55 5.75
PBR 170728P00013500 P 07/28/17 13.5 5.55 5.75
PBR 170728P00014000 P 07/28/17 14.0 6.05 6.20
PBR 170804C00002500 C 08/04/17 2.5 5.00 5.70
PBR 170804C00003000 C 08/04/17 3.0 4.75 5.00
PBR 170804C00003500 C 08/04/17 3.5 4.30 4.45
PBR 170804C00004000 C 08/04/17 4.0 3.60 4.00
PBR 170804C00004500 C 08/04/17 4.5 2.94 3.50
PBR 170804C00005000 C 08/04/17 5.0 2.86 2.92
PBR 170804C00005500 C 08/04/17 5.5 2.35 2.43
PBR 170804C00006000 C 08/04/17 6.0 1.85 1.96
PBR 170804C00006500 C 08/04/17 6.5 1.38 1.47
PBR 170804C00007000 C 08/04/17 7.0 0.96 1.02
PBR 170804C00007500 C 08/04/17 7.5 0.57 0.65
PBR 170804C00008000 C 08/04/17 8.0 0.31 0.35
PBR 170804C00008500 C 08/04/17 8.5 0.15 0.18
PBR 170804C00009000 C 08/04/17 9.0 0.06 0.08
PBR 170804C00009500 C 08/04/17 9.5 0.00 0.05
PBR 170804C00010000 C 08/04/17 10.0 0.01 0.03
PBR 170804C00010500 C 08/04/17 10.5 0.00 0.02
PBR 170804C00011000 C 08/04/17 11.0 0.00 0.02
PBR 170804C00011500 C 08/04/17 11.5 0.00 0.02
PBR 170804C00012000 C 08/04/17 12.0 0.00 0.02
PBR 170804C00012500 C 08/04/17 12.5 0.00 0.01
PBR 170804P00002500 P 08/04/17 2.5 0.00 0.01
PBR 170804P00003000 P 08/04/17 3.0 0.00 0.01
PBR 170804P00003500 P 08/04/17 3.5 0.00 0.01
PBR 170804P00004000 P 08/04/17 4.0 0.00 0.01
PBR 170804P00004500 P 08/04/17 4.5 0.00 0.03
PBR 170804P00005000 P 08/04/17 5.0 0.00 0.02
PBR 170804P00005500 P 08/04/17 5.5 0.00 0.03
PBR 170804P00006000 P 08/04/17 6.0 0.00 0.04
PBR 170804P00006500 P 08/04/17 6.5 0.03 0.05
PBR 170804P00007000 P 08/04/17 7.0 0.08 0.11
PBR 170804P00007500 P 08/04/17 7.5 0.21 0.25
PBR 170804P00008000 P 08/04/17 8.0 0.43 0.47
PBR 170804P00008500 P 08/04/17 8.5 0.74 0.81
PBR 170804P00009000 P 08/04/17 9.0 1.14 1.22
PBR 170804P00009500 P 08/04/17 9.5 1.60 1.68
PBR 170804P00010000 P 08/04/17 10.0 2.10 2.16
PBR 170804P00010500 P 08/04/17 10.5 2.60 2.70
PBR 170804P00011000 P 08/04/17 11.0 2.67 3.35
PBR 170804P00011500 P 08/04/17 11.5 3.15 3.90
PBR 170804P00012000 P 08/04/17 12.0 4.05 4.20
PBR 170804P00012500 P 08/04/17 12.5 4.50 4.70
PBR 170818C00001000 C 08/18/17 1.0 5.70 8.00
PBR 170818C00002000 C 08/18/17 2.0 5.75 5.95
PBR 170818C00003000 C 08/18/17 3.0 4.85 4.95
PBR 170818C00004000 C 08/18/17 4.0 3.85 4.00
PBR 170818C00005000 C 08/18/17 5.0 2.86 2.92
PBR 170818C00006000 C 08/18/17 6.0 1.89 1.94
PBR 170818C00007000 C 08/18/17 7.0 1.03 1.06
PBR 170818C00008000 C 08/18/17 8.0 0.41 0.44
PBR 170818C00009000 C 08/18/17 9.0 0.12 0.14
PBR 170818C00010000 C 08/18/17 10.0 0.03 0.04
PBR 170818C00011000 C 08/18/17 11.0 0.00 0.02
PBR 170818C00012000 C 08/18/17 12.0 0.00 0.02
PBR 170818C00013000 C 08/18/17 13.0 0.00 0.01
PBR 170818C00014000 C 08/18/17 14.0 0.00 0.01
PBR 170818C00015000 C 08/18/17 15.0 0.00 0.01
PBR 170818C00016000 C 08/18/17 16.0 0.00 0.01
PBR 170818P00001000 P 08/18/17 1.0 0.00 0.01
PBR 170818P00002000 P 08/18/17 2.0 0.00 0.01
PBR 170818P00003000 P 08/18/17 3.0 0.00 0.01
PBR 170818P00004000 P 08/18/17 4.0 0.00 0.02
PBR 170818P00005000 P 08/18/17 5.0 0.00 0.02
PBR 170818P00006000 P 08/18/17 6.0 0.03 0.04
PBR 170818P00007000 P 08/18/17 7.0 0.15 0.17
PBR 170818P00008000 P 08/18/17 8.0 0.54 0.56
PBR 170818P00009000 P 08/18/17 9.0 1.21 1.26
PBR 170818P00010000 P 08/18/17 10.0 2.10 2.17
PBR 170818P00011000 P 08/18/17 11.0 3.10 3.20
PBR 170818P00012000 P 08/18/17 12.0 4.10 4.20
PBR 170818P00013000 P 08/18/17 13.0 5.05 5.20
PBR 170818P00014000 P 08/18/17 14.0 6.10 6.20
PBR 170818P00015000 P 08/18/17 15.0 7.10 7.20
PBR 170818P00016000 P 08/18/17 16.0 8.05 8.20
PBR 170915C00006000 C 09/15/17 6.0 1.93 1.99
PBR 170915C00007000 C 09/15/17 7.0 1.12 1.16
PBR 170915C00008000 C 09/15/17 8.0 0.53 0.55
PBR 170915C00009000 C 09/15/17 9.0 0.20 0.22
PBR 170915C00010000 C 09/15/17 10.0 0.07 0.09
PBR 170915P00006000 P 09/15/17 6.0 0.06 0.09
PBR 170915P00007000 P 09/15/17 7.0 0.23 0.26
PBR 170915P00008000 P 09/15/17 8.0 0.64 0.66
PBR 170915P00009000 P 09/15/17 9.0 1.27 1.34
PBR 170915P00010000 P 09/15/17 10.0 2.16 2.20
PBR 171020C00001000 C 10/20/17 1.0 6.75 7.00
PBR 171020C00002000 C 10/20/17 2.0 5.75 6.15
PBR 171020C00003000 C 10/20/17 3.0 4.85 4.95
PBR 171020C00004000 C 10/20/17 4.0 3.85 3.95
PBR 171020C00005000 C 10/20/17 5.0 2.86 2.98
PBR 171020C00006000 C 10/20/17 6.0 1.99 2.05
PBR 171020C00007000 C 10/20/17 7.0 1.21 1.26
PBR 171020C00008000 C 10/20/17 8.0 0.65 0.68
PBR 171020C00009000 C 10/20/17 9.0 0.30 0.32
PBR 171020C00010000 C 10/20/17 10.0 0.12 0.15
PBR 171020C00011000 C 10/20/17 11.0 0.04 0.07
PBR 171020C00012000 C 10/20/17 12.0 0.01 0.03
PBR 171020C00013000 C 10/20/17 13.0 0.00 0.03
PBR 171020C00014000 C 10/20/17 14.0 0.00 0.02
PBR 171020C00015000 C 10/20/17 15.0 0.00 0.02
PBR 171020C00016000 C 10/20/17 16.0 0.00 0.01
PBR 171020C00017000 C 10/20/17 17.0 0.00 0.01
PBR 171020C00018000 C 10/20/17 18.0 0.00 0.01
PBR 171020C00019000 C 10/20/17 19.0 0.00 0.01
PBR 171020C00020000 C 10/20/17 20.0 0.00 0.01
PBR 171020P00001000 P 10/20/17 1.0 0.00 0.01
PBR 171020P00002000 P 10/20/17 2.0 0.00 0.01
PBR 171020P00003000 P 10/20/17 3.0 0.00 0.02
PBR 171020P00004000 P 10/20/17 4.0 0.01 0.03
PBR 171020P00005000 P 10/20/17 5.0 0.04 0.06
PBR 171020P00006000 P 10/20/17 6.0 0.12 0.14
PBR 171020P00007000 P 10/20/17 7.0 0.33 0.35
PBR 171020P00008000 P 10/20/17 8.0 0.74 0.77
PBR 171020P00009000 P 10/20/17 9.0 1.39 1.43
PBR 171020P00010000 P 10/20/17 10.0 2.17 2.26
PBR 171020P00011000 P 10/20/17 11.0 3.10 3.20
PBR 171020P00012000 P 10/20/17 12.0 4.10 4.20
PBR 171020P00013000 P 10/20/17 13.0 5.10 5.20
PBR 171020P00014000 P 10/20/17 14.0 6.10 6.20
PBR 171020P00015000 P 10/20/17 15.0 6.85 7.30
PBR 171020P00016000 P 10/20/17 16.0 8.10 8.40
PBR 171020P00017000 P 10/20/17 17.0 8.85 9.45
PBR 171020P00018000 P 10/20/17 18.0 9.95 10.35
PBR 171020P00019000 P 10/20/17 19.0 10.80 11.85
PBR 171020P00020000 P 10/20/17 20.0 11.80 12.45
PBR 180119C00000500 C 01/19/18 0.5 7.25 7.50
PBR 180119C00001000 C 01/19/18 1.0 5.20 8.60
PBR 180119C00001500 C 01/19/18 1.5 4.70 8.00
PBR 180119C00002000 C 01/19/18 2.0 4.75 6.95
PBR 180119C00002500 C 01/19/18 2.5 5.35 5.50
PBR 180119C00003000 C 01/19/18 3.0 4.75 5.00
PBR 180119C00003500 C 01/19/18 3.5 4.40 4.55
PBR 180119C00004000 C 01/19/18 4.0 3.90 4.00
PBR 180119C00004500 C 01/19/18 4.5 3.45 3.55
PBR 180119C00005000 C 01/19/18 5.0 3.00 3.10
PBR 180119C00005500 C 01/19/18 5.5 2.58 2.64
PBR 180119C00007000 C 01/19/18 7.0 1.42 1.53
PBR 180119C00008000 C 01/19/18 8.0 0.88 0.98
PBR 180119C00009000 C 01/19/18 9.0 0.54 0.57
PBR 180119C00010000 C 01/19/18 10.0 0.30 0.32
PBR 180119C00011000 C 01/19/18 11.0 0.16 0.18
PBR 180119C00012000 C 01/19/18 12.0 0.10 0.11
PBR 180119C00013000 C 01/19/18 13.0 0.05 0.06
PBR 180119C00014000 C 01/19/18 14.0 0.02 0.04
PBR 180119C00015000 C 01/19/18 15.0 0.02 0.03
PBR 180119C00016000 C 01/19/18 16.0 0.00 0.03
PBR 180119C00017000 C 01/19/18 17.0 0.01 0.02
PBR 180119C00018000 C 01/19/18 18.0 0.00 0.02
PBR 180119C00019000 C 01/19/18 19.0 0.00 0.02
PBR 180119C00020000 C 01/19/18 20.0 0.00 0.02
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.03
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.02
PBR 180119P00001500 P 01/19/18 1.5 0.00 0.03
PBR 180119P00002000 P 01/19/18 2.0 0.00 0.02
PBR 180119P00002500 P 01/19/18 2.5 0.00 0.02
PBR 180119P00003000 P 01/19/18 3.0 0.00 0.03
PBR 180119P00003500 P 01/19/18 3.5 0.02 0.04
PBR 180119P00004000 P 01/19/18 4.0 0.04 0.06
PBR 180119P00004500 P 01/19/18 4.5 0.07 0.09
PBR 180119P00005000 P 01/19/18 5.0 0.11 0.13
PBR 180119P00005500 P 01/19/18 5.5 0.17 0.19
PBR 180119P00007000 P 01/19/18 7.0 0.51 0.55
PBR 180119P00008000 P 01/19/18 8.0 0.97 1.00
PBR 180119P00009000 P 01/19/18 9.0 1.59 1.62
PBR 180119P00010000 P 01/19/18 10.0 2.32 2.39
PBR 180119P00011000 P 01/19/18 11.0 3.15 3.25
PBR 180119P00012000 P 01/19/18 12.0 4.05 4.20
PBR 180119P00013000 P 01/19/18 13.0 5.10 5.20
PBR 180119P00014000 P 01/19/18 14.0 6.05 6.20
PBR 180119P00015000 P 01/19/18 15.0 7.10 7.20
PBR 180119P00016000 P 01/19/18 16.0 7.90 8.30
PBR 180119P00017000 P 01/19/18 17.0 9.05 9.20
PBR 180119P00018000 P 01/19/18 18.0 10.05 10.65
PBR 180119P00019000 P 01/19/18 19.0 11.00 11.25
PBR 180119P00020000 P 01/19/18 20.0 11.55 12.90
PBR 190118C00003000 C 01/18/19 3.0 4.90 5.20
PBR 190118C00004000 C 01/18/19 4.0 4.05 4.35
PBR 190118C00005000 C 01/18/19 5.0 3.35 3.50
PBR 190118C00007000 C 01/18/19 7.0 2.00 2.41
PBR 190118C00008000 C 01/18/19 8.0 1.62 1.91
PBR 190118C00010000 C 01/18/19 10.0 0.93 1.01
PBR 190118C00012000 C 01/18/19 12.0 0.52 0.60
PBR 190118C00015000 C 01/18/19 15.0 0.24 0.27
PBR 190118C00017000 C 01/18/19 17.0 0.11 0.19
PBR 190118C00020000 C 01/18/19 20.0 0.07 0.10
PBR 190118P00003000 P 01/18/19 3.0 0.06 0.12
PBR 190118P00004000 P 01/18/19 4.0 0.17 0.24
PBR 190118P00005000 P 01/18/19 5.0 0.38 0.44
PBR 190118P00007000 P 01/18/19 7.0 1.05 1.19
PBR 190118P00008000 P 01/18/19 8.0 1.55 2.05
PBR 190118P00010000 P 01/18/19 10.0 2.84 2.97
PBR 190118P00012000 P 01/18/19 12.0 4.40 4.55
PBR 190118P00015000 P 01/18/19 15.0 7.05 7.25
PBR 190118P00017000 P 01/18/19 17.0 9.00 9.40
PBR 190118P00020000 P 01/18/19 20.0 12.00 12.30

OPRA data is delayed 15 minutes.