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 (2015-06-05)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 150904C00000500 C 09/04/15 0.5 5.10 5.35
PBR 150904C00001000 C 09/04/15 1.0 4.60 4.85
PBR 150904C00001500 C 09/04/15 1.5 4.10 4.35
PBR 150904C00002000 C 09/04/15 2.0 3.60 3.85
PBR 150904C00002500 C 09/04/15 2.5 3.10 3.35
PBR 150904C00003000 C 09/04/15 3.0 2.64 2.82
PBR 150904C00003500 C 09/04/15 3.5 2.14 2.33
PBR 150904C00004000 C 09/04/15 4.0 1.65 1.83
PBR 150904C00004500 C 09/04/15 4.5 1.16 1.34
PBR 150904C00005000 C 09/04/15 5.0 0.72 0.93
PBR 150904C00005500 C 09/04/15 5.5 0.42 0.45
PBR 150904C00006000 C 09/04/15 6.0 0.16 0.17
PBR 150904C00006500 C 09/04/15 6.5 0.03 0.05
PBR 150904C00007000 C 09/04/15 7.0 0.02 0.04
PBR 150904C00007500 C 09/04/15 7.5 0.00 0.04
PBR 150904C00008000 C 09/04/15 8.0 0.00 0.07
PBR 150904C00008500 C 09/04/15 8.5 0.00 0.07
PBR 150904C00009000 C 09/04/15 9.0 0.00 0.07
PBR 150904C00009500 C 09/04/15 9.5 0.00 0.07
PBR 150904C00010000 C 09/04/15 10.0 0.00 0.02
PBR 150904C00010500 C 09/04/15 10.5 0.00 0.04
PBR 150904C00011000 C 09/04/15 11.0 0.00 0.03
PBR 150904C00011500 C 09/04/15 11.5 0.00 0.03
PBR 150904C00012000 C 09/04/15 12.0 0.00 0.03
PBR 150904C00012500 C 09/04/15 12.5 0.00 0.03
PBR 150904C00013000 C 09/04/15 13.0 0.00 0.03
PBR 150904C00013500 C 09/04/15 13.5 0.00 0.03
PBR 150904C00014000 C 09/04/15 14.0 0.00 0.03
PBR 150904P00000500 P 09/04/15 0.5 0.00 0.03
PBR 150904P00001000 P 09/04/15 1.0 0.00 0.03
PBR 150904P00001500 P 09/04/15 1.5 0.00 0.03
PBR 150904P00002000 P 09/04/15 2.0 0.00 0.03
PBR 150904P00002500 P 09/04/15 2.5 0.00 0.03
PBR 150904P00003000 P 09/04/15 3.0 0.00 0.06
PBR 150904P00003500 P 09/04/15 3.5 0.00 0.06
PBR 150904P00004000 P 09/04/15 4.0 0.00 0.08
PBR 150904P00004500 P 09/04/15 4.5 0.01 0.05
PBR 150904P00005000 P 09/04/15 5.0 0.04 0.07
PBR 150904P00005500 P 09/04/15 5.5 0.13 0.16
PBR 150904P00006000 P 09/04/15 6.0 0.36 0.40
PBR 150904P00006500 P 09/04/15 6.5 0.74 0.80
PBR 150904P00007000 P 09/04/15 7.0 0.92 1.38
PBR 150904P00007500 P 09/04/15 7.5 1.70 1.89
PBR 150904P00008000 P 09/04/15 8.0 2.19 2.38
PBR 150904P00008500 P 09/04/15 8.5 2.69 2.86
PBR 150904P00009000 P 09/04/15 9.0 3.05 3.40
PBR 150904P00009500 P 09/04/15 9.5 3.35 3.90
PBR 150904P00010000 P 09/04/15 10.0 4.05 4.40
PBR 150904P00010500 P 09/04/15 10.5 4.50 4.90
PBR 150904P00011000 P 09/04/15 11.0 5.00 5.40
PBR 150904P00011500 P 09/04/15 11.5 5.50 5.90
PBR 150904P00012000 P 09/04/15 12.0 6.00 6.40
PBR 150904P00012500 P 09/04/15 12.5 6.50 6.90
PBR 150904P00013000 P 09/04/15 13.0 7.00 7.40
PBR 150904P00013500 P 09/04/15 13.5 7.50 7.90
PBR 150904P00014000 P 09/04/15 14.0 7.85 8.40
PBR 150911C00000500 C 09/11/15 0.5 5.10 5.50
PBR 150911C00001000 C 09/11/15 1.0 4.60 4.85
PBR 150911C00001500 C 09/11/15 1.5 4.10 4.35
PBR 150911C00002000 C 09/11/15 2.0 3.60 3.85
PBR 150911C00002500 C 09/11/15 2.5 3.15 3.45
PBR 150911C00003000 C 09/11/15 3.0 2.65 2.82
PBR 150911C00003500 C 09/11/15 3.5 2.16 2.33
PBR 150911C00004000 C 09/11/15 4.0 1.67 1.84
PBR 150911C00004500 C 09/11/15 4.5 1.20 1.37
PBR 150911C00005000 C 09/11/15 5.0 0.87 0.91
PBR 150911C00005500 C 09/11/15 5.5 0.45 0.54
PBR 150911C00006000 C 09/11/15 6.0 0.23 0.27
PBR 150911C00006500 C 09/11/15 6.5 0.09 0.13
PBR 150911C00007000 C 09/11/15 7.0 0.02 0.06
PBR 150911C00007500 C 09/11/15 7.5 0.00 0.07
PBR 150911C00008000 C 09/11/15 8.0 0.00 0.07
PBR 150911C00008500 C 09/11/15 8.5 0.00 0.07
PBR 150911C00009000 C 09/11/15 9.0 0.00 0.07
PBR 150911C00009500 C 09/11/15 9.5 0.00 0.07
PBR 150911C00010000 C 09/11/15 10.0 0.00 0.07
PBR 150911C00010500 C 09/11/15 10.5 0.00 0.07
PBR 150911C00011000 C 09/11/15 11.0 0.00 0.07
PBR 150911C00011500 C 09/11/15 11.5 0.00 0.07
PBR 150911C00012000 C 09/11/15 12.0 0.00 0.06
PBR 150911C00012500 C 09/11/15 12.5 0.00 0.06
PBR 150911C00013000 C 09/11/15 13.0 0.00 0.05
PBR 150911C00013500 C 09/11/15 13.5 0.00 0.04
PBR 150911C00014000 C 09/11/15 14.0 0.00 0.03
PBR 150911P00000500 P 09/11/15 0.5 0.00 0.03
PBR 150911P00001000 P 09/11/15 1.0 0.00 0.03
PBR 150911P00001500 P 09/11/15 1.5 0.00 0.03
PBR 150911P00002000 P 09/11/15 2.0 0.00 0.03
PBR 150911P00002500 P 09/11/15 2.5 0.00 0.05
PBR 150911P00003000 P 09/11/15 3.0 0.00 0.08
PBR 150911P00003500 P 09/11/15 3.5 0.00 0.08
PBR 150911P00004000 P 09/11/15 4.0 0.01 0.07
PBR 150911P00004500 P 09/11/15 4.5 0.03 0.10
PBR 150911P00005000 P 09/11/15 5.0 0.10 0.13
PBR 150911P00005500 P 09/11/15 5.5 0.22 0.25
PBR 150911P00006000 P 09/11/15 6.0 0.45 0.50
PBR 150911P00006500 P 09/11/15 6.5 0.81 0.86
PBR 150911P00007000 P 09/11/15 7.0 1.23 1.40
PBR 150911P00007500 P 09/11/15 7.5 1.70 1.89
PBR 150911P00008000 P 09/11/15 8.0 2.19 2.38
PBR 150911P00008500 P 09/11/15 8.5 2.69 2.88
PBR 150911P00009000 P 09/11/15 9.0 3.05 3.40
PBR 150911P00009500 P 09/11/15 9.5 3.40 3.90
PBR 150911P00010000 P 09/11/15 10.0 4.05 4.40
PBR 150911P00010500 P 09/11/15 10.5 4.50 4.90
PBR 150911P00011000 P 09/11/15 11.0 5.00 5.40
PBR 150911P00011500 P 09/11/15 11.5 5.50 5.90
PBR 150911P00012000 P 09/11/15 12.0 6.00 6.40
PBR 150911P00012500 P 09/11/15 12.5 6.50 6.90
PBR 150911P00013000 P 09/11/15 13.0 7.00 7.40
PBR 150911P00013500 P 09/11/15 13.5 7.50 7.90
PBR 150911P00014000 P 09/11/15 14.0 8.00 8.40
PBR 150918C00000500 C 09/18/15 0.5 5.10 5.50
PBR 150918C00001000 C 09/18/15 1.0 4.60 5.00
PBR 150918C00001500 C 09/18/15 1.5 4.10 4.50
PBR 150918C00002000 C 09/18/15 2.0 3.60 4.00
PBR 150918C00002500 C 09/18/15 2.5 3.15 3.45
PBR 150918C00003000 C 09/18/15 3.0 2.65 2.82
PBR 150918C00003500 C 09/18/15 3.5 2.16 2.34
PBR 150918C00004000 C 09/18/15 4.0 1.68 1.96
PBR 150918C00004500 C 09/18/15 4.5 1.36 1.39
PBR 150918C00005000 C 09/18/15 5.0 0.94 0.97
PBR 150918C00005500 C 09/18/15 5.5 0.58 0.61
PBR 150918C00006000 C 09/18/15 6.0 0.32 0.34
PBR 150918C00006500 C 09/18/15 6.5 0.16 0.18
PBR 150918C00007000 C 09/18/15 7.0 0.07 0.09
PBR 150918C00007500 C 09/18/15 7.5 0.03 0.05
PBR 150918C00008000 C 09/18/15 8.0 0.01 0.03
PBR 150918C00008500 C 09/18/15 8.5 0.00 0.03
PBR 150918C00009000 C 09/18/15 9.0 0.00 0.02
PBR 150918C00009500 C 09/18/15 9.5 0.00 0.07
PBR 150918C00010000 C 09/18/15 10.0 0.00 0.06
PBR 150918C00010500 C 09/18/15 10.5 0.00 0.06
PBR 150918C00011000 C 09/18/15 11.0 0.00 0.04
PBR 150918C00012000 C 09/18/15 12.0 0.00 0.06
PBR 150918C00013000 C 09/18/15 13.0 0.00 0.05
PBR 150918C00014000 C 09/18/15 14.0 0.00 0.06
PBR 150918C00015000 C 09/18/15 15.0 0.00 0.06
PBR 150918C00016000 C 09/18/15 16.0 0.00 0.05
PBR 150918C00017000 C 09/18/15 17.0 0.00 0.03
PBR 150918C00018000 C 09/18/15 18.0 0.00 0.03
PBR 150918P00000500 P 09/18/15 0.5 0.00 0.03
PBR 150918P00001000 P 09/18/15 1.0 0.00 0.03
PBR 150918P00001500 P 09/18/15 1.5 0.00 0.03
PBR 150918P00002000 P 09/18/15 2.0 0.00 0.05
PBR 150918P00002500 P 09/18/15 2.5 0.00 0.08
PBR 150918P00003000 P 09/18/15 3.0 0.00 0.08
PBR 150918P00003500 P 09/18/15 3.5 0.02 0.03
PBR 150918P00004000 P 09/18/15 4.0 0.04 0.06
PBR 150918P00004500 P 09/18/15 4.5 0.08 0.10
PBR 150918P00005000 P 09/18/15 5.0 0.16 0.18
PBR 150918P00005500 P 09/18/15 5.5 0.30 0.32
PBR 150918P00006000 P 09/18/15 6.0 0.53 0.55
PBR 150918P00006500 P 09/18/15 6.5 0.87 0.89
PBR 150918P00007000 P 09/18/15 7.0 1.28 1.31
PBR 150918P00007500 P 09/18/15 7.5 1.73 1.91
PBR 150918P00008000 P 09/18/15 8.0 1.92 2.39
PBR 150918P00008500 P 09/18/15 8.5 2.41 2.89
PBR 150918P00009000 P 09/18/15 9.0 3.00 3.40
PBR 150918P00009500 P 09/18/15 9.5 3.55 3.90
PBR 150918P00010000 P 09/18/15 10.0 4.15 4.40
PBR 150918P00010500 P 09/18/15 10.5 4.55 4.90
PBR 150918P00011000 P 09/18/15 11.0 5.00 5.40
PBR 150918P00012000 P 09/18/15 12.0 6.00 6.40
PBR 150918P00013000 P 09/18/15 13.0 7.00 7.40
PBR 150918P00014000 P 09/18/15 14.0 8.00 8.40
PBR 150918P00015000 P 09/18/15 15.0 9.00 9.40
PBR 150918P00016000 P 09/18/15 16.0 10.00 10.40
PBR 150918P00017000 P 09/18/15 17.0 11.00 11.40
PBR 150918P00018000 P 09/18/15 18.0 12.00 12.40
PBR 150925C00000500 C 09/25/15 0.5 5.10 5.50
PBR 150925C00001000 C 09/25/15 1.0 4.60 5.00
PBR 150925C00001500 C 09/25/15 1.5 4.10 4.50
PBR 150925C00002000 C 09/25/15 2.0 3.65 4.00
PBR 150925C00002500 C 09/25/15 2.5 3.15 3.45
PBR 150925C00003000 C 09/25/15 3.0 2.66 2.94
PBR 150925C00003500 C 09/25/15 3.5 2.16 2.44
PBR 150925C00004000 C 09/25/15 4.0 1.69 2.04
PBR 150925C00004500 C 09/25/15 4.5 1.28 1.45
PBR 150925C00005000 C 09/25/15 5.0 0.91 1.06
PBR 150925C00005500 C 09/25/15 5.5 0.55 0.76
PBR 150925C00006000 C 09/25/15 6.0 0.35 0.41
PBR 150925C00006500 C 09/25/15 6.5 0.18 0.25
PBR 150925C00007000 C 09/25/15 7.0 0.10 0.14
PBR 150925C00007500 C 09/25/15 7.5 0.05 0.11
PBR 150925C00008000 C 09/25/15 8.0 0.01 0.08
PBR 150925C00008500 C 09/25/15 8.5 0.00 0.07
PBR 150925C00009000 C 09/25/15 9.0 0.00 0.07
PBR 150925C00009500 C 09/25/15 9.5 0.00 0.07
PBR 150925C00010000 C 09/25/15 10.0 0.00 0.07
PBR 150925C00010500 C 09/25/15 10.5 0.00 0.07
PBR 150925C00011000 C 09/25/15 11.0 0.00 0.07
PBR 150925C00011500 C 09/25/15 11.5 0.00 0.07
PBR 150925C00012000 C 09/25/15 12.0 0.00 0.07
PBR 150925C00012500 C 09/25/15 12.5 0.00 0.07
PBR 150925C00013000 C 09/25/15 13.0 0.00 0.07
PBR 150925P00000500 P 09/25/15 0.5 0.00 0.03
PBR 150925P00001000 P 09/25/15 1.0 0.00 0.03
PBR 150925P00001500 P 09/25/15 1.5 0.00 0.03
PBR 150925P00002000 P 09/25/15 2.0 0.00 0.08
PBR 150925P00002500 P 09/25/15 2.5 0.00 0.08
PBR 150925P00003000 P 09/25/15 3.0 0.00 0.09
PBR 150925P00003500 P 09/25/15 3.5 0.01 0.10
PBR 150925P00004000 P 09/25/15 4.0 0.02 0.12
PBR 150925P00004500 P 09/25/15 4.5 0.07 0.16
PBR 150925P00005000 P 09/25/15 5.0 0.19 0.24
PBR 150925P00005500 P 09/25/15 5.5 0.31 0.42
PBR 150925P00006000 P 09/25/15 6.0 0.58 0.70
PBR 150925P00006500 P 09/25/15 6.5 0.91 1.05
PBR 150925P00007000 P 09/25/15 7.0 1.31 1.48
PBR 150925P00007500 P 09/25/15 7.5 1.76 1.93
PBR 150925P00008000 P 09/25/15 8.0 2.22 2.41
PBR 150925P00008500 P 09/25/15 8.5 2.70 2.89
PBR 150925P00009000 P 09/25/15 9.0 2.91 3.40
PBR 150925P00009500 P 09/25/15 9.5 3.40 3.90
PBR 150925P00010000 P 09/25/15 10.0 4.00 4.40
PBR 150925P00010500 P 09/25/15 10.5 4.55 4.90
PBR 150925P00011000 P 09/25/15 11.0 4.85 5.40
PBR 150925P00011500 P 09/25/15 11.5 5.55 5.90
PBR 150925P00012000 P 09/25/15 12.0 5.90 6.40
PBR 150925P00012500 P 09/25/15 12.5 6.40 6.90
PBR 150925P00013000 P 09/25/15 13.0 6.90 7.40
PBR 151002C00000500 C 10/02/15 0.5 5.10 5.65
PBR 151002C00001000 C 10/02/15 1.0 4.55 5.15
PBR 151002C00001500 C 10/02/15 1.5 4.10 4.65
PBR 151002C00002000 C 10/02/15 2.0 3.60 4.15
PBR 151002C00002500 C 10/02/15 2.5 3.10 3.65
PBR 151002C00003000 C 10/02/15 3.0 2.60 3.15
PBR 151002C00003500 C 10/02/15 3.5 2.11 2.66
PBR 151002C00004000 C 10/02/15 4.0 1.65 2.18
PBR 151002C00004500 C 10/02/15 4.5 1.29 1.48
PBR 151002C00005000 C 10/02/15 5.0 0.92 1.05
PBR 151002C00005500 C 10/02/15 5.5 0.59 0.77
PBR 151002C00006000 C 10/02/15 6.0 0.37 0.45
PBR 151002C00006500 C 10/02/15 6.5 0.22 0.28
PBR 151002C00007000 C 10/02/15 7.0 0.13 0.20
PBR 151002C00007500 C 10/02/15 7.5 0.04 0.13
PBR 151002C00008000 C 10/02/15 8.0 0.02 0.10
PBR 151002C00008500 C 10/02/15 8.5 0.01 0.13
PBR 151002C00009000 C 10/02/15 9.0 0.00 0.12
PBR 151002C00009500 C 10/02/15 9.5 0.00 0.12
PBR 151002C00010000 C 10/02/15 10.0 0.00 0.12
PBR 151002C00010500 C 10/02/15 10.5 0.00 0.12
PBR 151002C00011000 C 10/02/15 11.0 0.00 0.11
PBR 151002C00011500 C 10/02/15 11.5 0.00 0.11
PBR 151002C00012000 C 10/02/15 12.0 0.00 0.11
PBR 151002C00012500 C 10/02/15 12.5 0.00 0.11
PBR 151002P00000500 P 10/02/15 0.5 0.00 0.03
PBR 151002P00001000 P 10/02/15 1.0 0.00 0.03
PBR 151002P00001500 P 10/02/15 1.5 0.00 0.05
PBR 151002P00002000 P 10/02/15 2.0 0.00 0.12
PBR 151002P00002500 P 10/02/15 2.5 0.00 0.13
PBR 151002P00003000 P 10/02/15 3.0 0.01 0.09
PBR 151002P00003500 P 10/02/15 3.5 0.01 0.10
PBR 151002P00004000 P 10/02/15 4.0 0.05 0.13
PBR 151002P00004500 P 10/02/15 4.5 0.09 0.19
PBR 151002P00005000 P 10/02/15 5.0 0.20 0.28
PBR 151002P00005500 P 10/02/15 5.5 0.38 0.47
PBR 151002P00006000 P 10/02/15 6.0 0.62 0.74
PBR 151002P00006500 P 10/02/15 6.5 0.95 1.09
PBR 151002P00007000 P 10/02/15 7.0 1.31 1.51
PBR 151002P00007500 P 10/02/15 7.5 1.49 1.99
PBR 151002P00008000 P 10/02/15 8.0 1.95 2.42
PBR 151002P00008500 P 10/02/15 8.5 2.44 2.94
PBR 151002P00009000 P 10/02/15 9.0 2.92 3.40
PBR 151002P00009500 P 10/02/15 9.5 3.40 3.90
PBR 151002P00010000 P 10/02/15 10.0 4.00 4.40
PBR 151002P00010500 P 10/02/15 10.5 4.40 4.85
PBR 151002P00011000 P 10/02/15 11.0 5.05 5.45
PBR 151002P00011500 P 10/02/15 11.5 5.55 5.95
PBR 151002P00012000 P 10/02/15 12.0 6.05 6.45
PBR 151002P00012500 P 10/02/15 12.5 6.55 6.95
PBR 151009C00000500 C 10/09/15 0.5 5.10 5.50
PBR 151009C00001000 C 10/09/15 1.0 4.60 5.00
PBR 151009C00001500 C 10/09/15 1.5 4.10 4.50
PBR 151009C00002000 C 10/09/15 2.0 3.60 4.00
PBR 151009C00002500 C 10/09/15 2.5 3.10 3.50
PBR 151009C00003000 C 10/09/15 3.0 2.61 2.87
PBR 151009C00003500 C 10/09/15 3.5 2.12 2.44
PBR 151009C00004000 C 10/09/15 4.0 1.67 1.95
PBR 151009C00004500 C 10/09/15 4.5 1.31 1.49
PBR 151009C00005000 C 10/09/15 5.0 0.94 1.10
PBR 151009C00005500 C 10/09/15 5.5 0.64 0.79
PBR 151009C00006000 C 10/09/15 6.0 0.44 0.50
PBR 151009C00006500 C 10/09/15 6.5 0.28 0.31
PBR 151009C00007000 C 10/09/15 7.0 0.13 0.25
PBR 151009C00007500 C 10/09/15 7.5 0.01 0.18
PBR 151009C00008000 C 10/09/15 8.0 0.05 0.11
PBR 151009C00008500 C 10/09/15 8.5 0.02 0.13
PBR 151009C00009000 C 10/09/15 9.0 0.01 0.09
PBR 151009C00009500 C 10/09/15 9.5 0.00 0.12
PBR 151009C00010000 C 10/09/15 10.0 0.00 0.12
PBR 151009P00000500 P 10/09/15 0.5 0.00 0.03
PBR 151009P00001000 P 10/09/15 1.0 0.00 0.03
PBR 151009P00001500 P 10/09/15 1.5 0.00 0.10
PBR 151009P00002000 P 10/09/15 2.0 0.00 0.12
PBR 151009P00002500 P 10/09/15 2.5 0.00 0.13
PBR 151009P00003000 P 10/09/15 3.0 0.01 0.09
PBR 151009P00003500 P 10/09/15 3.5 0.01 0.15
PBR 151009P00004000 P 10/09/15 4.0 0.03 0.14
PBR 151009P00004500 P 10/09/15 4.5 0.09 0.21
PBR 151009P00005000 P 10/09/15 5.0 0.27 0.31
PBR 151009P00005500 P 10/09/15 5.5 0.43 0.52
PBR 151009P00006000 P 10/09/15 6.0 0.70 0.72
PBR 151009P00006500 P 10/09/15 6.5 0.94 1.13
PBR 151009P00007000 P 10/09/15 7.0 1.29 1.52
PBR 151009P00007500 P 10/09/15 7.5 1.52 1.97
PBR 151009P00008000 P 10/09/15 8.0 2.24 2.49
PBR 151009P00008500 P 10/09/15 8.5 2.73 2.96
PBR 151009P00009000 P 10/09/15 9.0 3.05 3.45
PBR 151009P00009500 P 10/09/15 9.5 3.55 3.95
PBR 151009P00010000 P 10/09/15 10.0 4.05 4.45
PBR 151016C00001000 C 10/16/15 1.0 4.65 5.00
PBR 151016C00001500 C 10/16/15 1.5 4.10 4.50
PBR 151016C00002000 C 10/16/15 2.0 3.65 4.15
PBR 151016C00002500 C 10/16/15 2.5 3.15 3.45
PBR 151016C00003000 C 10/16/15 3.0 2.67 2.85
PBR 151016C00003500 C 10/16/15 3.5 2.20 2.39
PBR 151016C00004000 C 10/16/15 4.0 1.75 1.93
PBR 151016C00004500 C 10/16/15 4.5 1.46 1.50
PBR 151016C00005000 C 10/16/15 5.0 1.09 1.12
PBR 151016C00005500 C 10/16/15 5.5 0.76 0.79
PBR 151016C00006000 C 10/16/15 6.0 0.51 0.54
PBR 151016C00007000 C 10/16/15 7.0 0.20 0.23
PBR 151016C00008000 C 10/16/15 8.0 0.07 0.09
PBR 151016C00009000 C 10/16/15 9.0 0.02 0.04
PBR 151016C00010000 C 10/16/15 10.0 0.00 0.03
PBR 151016C00011000 C 10/16/15 11.0 0.00 0.07
PBR 151016C00012000 C 10/16/15 12.0 0.00 0.06
PBR 151016C00013000 C 10/16/15 13.0 0.00 0.06
PBR 151016C00014000 C 10/16/15 14.0 0.00 0.07
PBR 151016C00015000 C 10/16/15 15.0 0.00 0.07
PBR 151016C00016000 C 10/16/15 16.0 0.00 0.07
PBR 151016C00017000 C 10/16/15 17.0 0.00 0.07
PBR 151016P00001000 P 10/16/15 1.0 0.00 0.03
PBR 151016P00001500 P 10/16/15 1.5 0.00 0.08
PBR 151016P00002000 P 10/16/15 2.0 0.00 0.08
PBR 151016P00002500 P 10/16/15 2.5 0.00 0.09
PBR 151016P00003000 P 10/16/15 3.0 0.03 0.05
PBR 151016P00003500 P 10/16/15 3.5 0.06 0.08
PBR 151016P00004000 P 10/16/15 4.0 0.11 0.13
PBR 151016P00004500 P 10/16/15 4.5 0.18 0.21
PBR 151016P00005000 P 10/16/15 5.0 0.30 0.32
PBR 151016P00005500 P 10/16/15 5.5 0.48 0.50
PBR 151016P00006000 P 10/16/15 6.0 0.73 0.75
PBR 151016P00007000 P 10/16/15 7.0 1.41 1.44
PBR 151016P00008000 P 10/16/15 8.0 2.00 2.46
PBR 151016P00009000 P 10/16/15 9.0 3.05 3.45
PBR 151016P00010000 P 10/16/15 10.0 4.05 4.30
PBR 151016P00011000 P 10/16/15 11.0 5.05 5.40
PBR 151016P00012000 P 10/16/15 12.0 6.05 6.40
PBR 151016P00013000 P 10/16/15 13.0 7.05 7.40
PBR 151016P00014000 P 10/16/15 14.0 8.05 8.40
PBR 151016P00015000 P 10/16/15 15.0 9.05 9.40
PBR 151016P00016000 P 10/16/15 16.0 9.85 10.40
PBR 151016P00017000 P 10/16/15 17.0 11.05 11.40
PBR 151120C00001000 C 11/20/15 1.0 4.60 5.00
PBR 151120C00001500 C 11/20/15 1.5 4.10 4.50
PBR 151120C00002000 C 11/20/15 2.0 3.60 4.00
PBR 151120C00002500 C 11/20/15 2.5 3.15 3.45
PBR 151120C00003000 C 11/20/15 3.0 2.68 2.90
PBR 151120C00003500 C 11/20/15 3.5 2.23 2.46
PBR 151120C00004000 C 11/20/15 4.0 1.85 2.29
PBR 151120C00004500 C 11/20/15 4.5 1.46 1.61
PBR 151120C00005000 C 11/20/15 5.0 1.19 1.27
PBR 151120C00005500 C 11/20/15 5.5 0.83 0.97
PBR 151120C00006000 C 11/20/15 6.0 0.66 0.71
PBR 151120C00007000 C 11/20/15 7.0 0.32 0.37
PBR 151120C00008000 C 11/20/15 8.0 0.17 0.20
PBR 151120C00009000 C 11/20/15 9.0 0.08 0.13
PBR 151120C00010000 C 11/20/15 10.0 0.03 0.10
PBR 151120P00001000 P 11/20/15 1.0 0.00 0.08
PBR 151120P00001500 P 11/20/15 1.5 0.00 0.09
PBR 151120P00002000 P 11/20/15 2.0 0.01 0.10
PBR 151120P00002500 P 11/20/15 2.5 0.02 0.11
PBR 151120P00003000 P 11/20/15 3.0 0.04 0.13
PBR 151120P00003500 P 11/20/15 3.5 0.08 0.16
PBR 151120P00004000 P 11/20/15 4.0 0.15 0.23
PBR 151120P00004500 P 11/20/15 4.5 0.28 0.34
PBR 151120P00005000 P 11/20/15 5.0 0.43 0.49
PBR 151120P00005500 P 11/20/15 5.5 0.63 0.71
PBR 151120P00006000 P 11/20/15 6.0 0.88 0.94
PBR 151120P00007000 P 11/20/15 7.0 1.47 1.67
PBR 151120P00008000 P 11/20/15 8.0 2.09 2.52
PBR 151120P00009000 P 11/20/15 9.0 3.10 3.55
PBR 151120P00010000 P 11/20/15 10.0 3.95 4.50
PBR 160115C00001000 C 01/15/16 1.0 4.70 5.00
PBR 160115C00001500 C 01/15/16 1.5 4.10 4.50
PBR 160115C00002000 C 01/15/16 2.0 3.70 4.05
PBR 160115C00002500 C 01/15/16 2.5 3.10 3.55
PBR 160115C00003000 C 01/15/16 3.0 2.83 2.95
PBR 160115C00003500 C 01/15/16 3.5 2.25 2.56
PBR 160115C00004000 C 01/15/16 4.0 2.06 2.11
PBR 160115C00004500 C 01/15/16 4.5 1.70 1.74
PBR 160115C00005000 C 01/15/16 5.0 1.37 1.41
PBR 160115C00005500 C 01/15/16 5.5 1.09 1.12
PBR 160115C00006000 C 01/15/16 6.0 0.86 0.89
PBR 160115C00007000 C 01/15/16 7.0 0.51 0.54
PBR 160115C00008000 C 01/15/16 8.0 0.30 0.33
PBR 160115C00009000 C 01/15/16 9.0 0.18 0.20
PBR 160115C00010000 C 01/15/16 10.0 0.11 0.13
PBR 160115C00011000 C 01/15/16 11.0 0.07 0.09
PBR 160115C00012000 C 01/15/16 12.0 0.05 0.07
PBR 160115C00013000 C 01/15/16 13.0 0.04 0.05
PBR 160115C00014000 C 01/15/16 14.0 0.03 0.05
PBR 160115C00015000 C 01/15/16 15.0 0.02 0.03
PBR 160115C00016000 C 01/15/16 16.0 0.00 0.08
PBR 160115C00017000 C 01/15/16 17.0 0.01 0.07
PBR 160115C00018000 C 01/15/16 18.0 0.00 0.07
PBR 160115C00019000 C 01/15/16 19.0 0.00 0.07
PBR 160115C00020000 C 01/15/16 20.0 0.00 0.02
PBR 160115C00022000 C 01/15/16 22.0 0.00 0.07
PBR 160115C00025000 C 01/15/16 25.0 0.00 0.05
PBR 160115C00027000 C 01/15/16 27.0 0.00 0.07
PBR 160115C00030000 C 01/15/16 30.0 0.00 0.05
PBR 160115P00001000 P 01/15/16 1.0 0.00 0.09
PBR 160115P00001500 P 01/15/16 1.5 0.01 0.10
PBR 160115P00002000 P 01/15/16 2.0 0.02 0.12
PBR 160115P00002500 P 01/15/16 2.5 0.08 0.10
PBR 160115P00003000 P 01/15/16 3.0 0.13 0.14
PBR 160115P00003500 P 01/15/16 3.5 0.20 0.22
PBR 160115P00004000 P 01/15/16 4.0 0.29 0.31
PBR 160115P00004500 P 01/15/16 4.5 0.42 0.44
PBR 160115P00005000 P 01/15/16 5.0 0.60 0.62
PBR 160115P00005500 P 01/15/16 5.5 0.81 0.83
PBR 160115P00006000 P 01/15/16 6.0 1.07 1.10
PBR 160115P00007000 P 01/15/16 7.0 1.72 1.75
PBR 160115P00008000 P 01/15/16 8.0 2.49 2.57
PBR 160115P00009000 P 01/15/16 9.0 3.35 3.55
PBR 160115P00010000 P 01/15/16 10.0 4.25 4.45
PBR 160115P00011000 P 01/15/16 11.0 5.10 5.55
PBR 160115P00012000 P 01/15/16 12.0 6.05 6.50
PBR 160115P00013000 P 01/15/16 13.0 7.20 7.45
PBR 160115P00014000 P 01/15/16 14.0 8.05 8.45
PBR 160115P00015000 P 01/15/16 15.0 9.20 9.40
PBR 160115P00016000 P 01/15/16 16.0 10.05 10.45
PBR 160115P00017000 P 01/15/16 17.0 11.15 11.40
PBR 160115P00018000 P 01/15/16 18.0 12.05 12.35
PBR 160115P00019000 P 01/15/16 19.0 13.05 13.35
PBR 160115P00020000 P 01/15/16 20.0 14.05 14.35
PBR 160115P00022000 P 01/15/16 22.0 16.15 16.40
PBR 160115P00025000 P 01/15/16 25.0 19.15 19.40
PBR 160115P00027000 P 01/15/16 27.0 20.35 21.45
PBR 160115P00030000 P 01/15/16 30.0 24.05 24.45
PBR 160415C00001000 C 04/15/16 1.0 4.55 5.00
PBR 160415C00001500 C 04/15/16 1.5 4.05 4.55
PBR 160415C00002000 C 04/15/16 2.0 3.60 4.05
PBR 160415C00002500 C 04/15/16 2.5 3.15 3.60
PBR 160415C00003000 C 04/15/16 3.0 2.70 3.15
PBR 160415C00003500 C 04/15/16 3.5 2.33 2.73
PBR 160415C00004000 C 04/15/16 4.0 2.00 2.36
PBR 160415C00004500 C 04/15/16 4.5 1.71 2.02
PBR 160415C00005000 C 04/15/16 5.0 1.36 1.71
PBR 160415C00005500 C 04/15/16 5.5 1.10 1.44
PBR 160415C00006000 C 04/15/16 6.0 0.95 1.21
PBR 160415C00007000 C 04/15/16 7.0 0.63 0.82
PBR 160415C00008000 C 04/15/16 8.0 0.34 0.59
PBR 160415C00009000 C 04/15/16 9.0 0.19 0.43
PBR 160415C00010000 C 04/15/16 10.0 0.09 0.32
PBR 160415C00011000 C 04/15/16 11.0 0.04 0.23
PBR 160415P00001000 P 04/15/16 1.0 0.00 0.10
PBR 160415P00001500 P 04/15/16 1.5 0.02 0.12
PBR 160415P00002000 P 04/15/16 2.0 0.05 0.16
PBR 160415P00002500 P 04/15/16 2.5 0.09 0.20
PBR 160415P00003000 P 04/15/16 3.0 0.15 0.27
PBR 160415P00003500 P 04/15/16 3.5 0.23 0.39
PBR 160415P00004000 P 04/15/16 4.0 0.35 0.53
PBR 160415P00004500 P 04/15/16 4.5 0.51 0.71
PBR 160415P00005000 P 04/15/16 5.0 0.68 0.92
PBR 160415P00005500 P 04/15/16 5.5 0.89 1.18
PBR 160415P00006000 P 04/15/16 6.0 1.15 1.40
PBR 160415P00007000 P 04/15/16 7.0 1.78 2.11
PBR 160415P00008000 P 04/15/16 8.0 2.52 2.96
PBR 160415P00009000 P 04/15/16 9.0 3.30 3.80
PBR 160415P00010000 P 04/15/16 10.0 4.20 4.70
PBR 160415P00011000 P 04/15/16 11.0 5.15 5.70
PBR 170120C00001000 C 01/20/17 1.0 4.45 4.95
PBR 170120C00001500 C 01/20/17 1.5 3.95 4.75
PBR 170120C00002000 C 01/20/17 2.0 3.75 4.40
PBR 170120C00002500 C 01/20/17 2.5 3.15 4.00
PBR 170120C00003000 C 01/20/17 3.0 3.05 3.35
PBR 170120C00003500 C 01/20/17 3.5 2.40 3.25
PBR 170120C00004000 C 01/20/17 4.0 2.41 2.70
PBR 170120C00004500 C 01/20/17 4.5 1.97 2.60
PBR 170120C00005000 C 01/20/17 5.0 1.93 2.05
PBR 170120C00005500 C 01/20/17 5.5 1.47 2.03
PBR 170120C00008000 C 01/20/17 8.0 0.90 1.00
PBR 170120C00010000 C 01/20/17 10.0 0.50 0.65
PBR 170120C00013000 C 01/20/17 13.0 0.25 0.30
PBR 170120C00015000 C 01/20/17 15.0 0.18 0.30
PBR 170120C00017000 C 01/20/17 17.0 0.12 0.34
PBR 170120C00020000 C 01/20/17 20.0 0.07 0.15
PBR 170120C00022000 C 01/20/17 22.0 0.06 0.16
PBR 170120C00025000 C 01/20/17 25.0 0.03 0.10
PBR 170120C00027000 C 01/20/17 27.0 0.01 0.14
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.12
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.12
PBR 170120P00001000 P 01/20/17 1.0 0.04 0.19
PBR 170120P00001500 P 01/20/17 1.5 0.10 0.26
PBR 170120P00002000 P 01/20/17 2.0 0.16 0.34
PBR 170120P00002500 P 01/20/17 2.5 0.25 0.43
PBR 170120P00003000 P 01/20/17 3.0 0.37 0.59
PBR 170120P00003500 P 01/20/17 3.5 0.51 0.70
PBR 170120P00004000 P 01/20/17 4.0 0.68 0.95
PBR 170120P00004500 P 01/20/17 4.5 0.87 1.21
PBR 170120P00005000 P 01/20/17 5.0 1.19 1.31
PBR 170120P00005500 P 01/20/17 5.5 1.32 1.58
PBR 170120P00008000 P 01/20/17 8.0 3.05 3.30
PBR 170120P00010000 P 01/20/17 10.0 4.70 4.95
PBR 170120P00013000 P 01/20/17 13.0 7.15 7.70
PBR 170120P00015000 P 01/20/17 15.0 9.30 9.60
PBR 170120P00017000 P 01/20/17 17.0 11.05 11.60
PBR 170120P00020000 P 01/20/17 20.0 14.15 14.65
PBR 170120P00022000 P 01/20/17 22.0 16.00 16.65
PBR 170120P00025000 P 01/20/17 25.0 19.05 19.60
PBR 170120P00027000 P 01/20/17 27.0 21.05 21.60
PBR 170120P00030000 P 01/20/17 30.0 24.05 24.60
PBR 170120P00035000 P 01/20/17 35.0 29.00 29.45

OPRA data is delayed 15 minutes.