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 (2017-03-03)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 170331C00004000 C 03/31/17 4.0 3.90 7.35
PBR 170331C00004500 C 03/31/17 4.5 3.20 6.35
PBR 170331C00005000 C 03/31/17 5.0 2.70 5.30
PBR 170331C00005500 C 03/31/17 5.5 2.37 5.35
PBR 170331C00006000 C 03/31/17 6.0 3.00 5.20
PBR 170331C00006500 C 03/31/17 6.5 1.46 4.70
PBR 170331C00007000 C 03/31/17 7.0 2.03 4.20
PBR 170331C00007500 C 03/31/17 7.5 2.04 2.22
PBR 170331C00008000 C 03/31/17 8.0 1.54 1.74
PBR 170331C00008500 C 03/31/17 8.5 1.09 1.24
PBR 170331C00009000 C 03/31/17 9.0 0.63 0.68
PBR 170331C00009500 C 03/31/17 9.5 0.20 0.24
PBR 170331C00010000 C 03/31/17 10.0 0.02 0.04
PBR 170331C00010500 C 03/31/17 10.5 0.00 0.02
PBR 170331C00011000 C 03/31/17 11.0 0.00 0.01
PBR 170331C00011500 C 03/31/17 11.5 0.00 0.04
PBR 170331C00012000 C 03/31/17 12.0 0.00 0.04
PBR 170331C00012500 C 03/31/17 12.5 0.00 0.04
PBR 170331C00013000 C 03/31/17 13.0 0.00 0.04
PBR 170331C00013500 C 03/31/17 13.5 0.00 0.03
PBR 170331C00014000 C 03/31/17 14.0 0.00 0.04
PBR 170331C00014500 C 03/31/17 14.5 0.00 0.04
PBR 170331C00015000 C 03/31/17 15.0 0.00 0.05
PBR 170331C00015500 C 03/31/17 15.5 0.00 0.04
PBR 170331C00016000 C 03/31/17 16.0 0.00 0.04
PBR 170331C00016500 C 03/31/17 16.5 0.00 0.05
PBR 170331C00017000 C 03/31/17 17.0 0.00 0.04
PBR 170331C00017500 C 03/31/17 17.5 0.00 0.05
PBR 170331C00018000 C 03/31/17 18.0 0.00 0.04
PBR 170331C00018500 C 03/31/17 18.5 0.00 0.03
PBR 170331C00019000 C 03/31/17 19.0 0.00 0.04
PBR 170331P00004000 P 03/31/17 4.0 0.00 0.05
PBR 170331P00004500 P 03/31/17 4.5 0.00 0.05
PBR 170331P00005000 P 03/31/17 5.0 0.00 0.05
PBR 170331P00005500 P 03/31/17 5.5 0.00 0.05
PBR 170331P00006000 P 03/31/17 6.0 0.00 0.05
PBR 170331P00006500 P 03/31/17 6.5 0.00 0.03
PBR 170331P00007000 P 03/31/17 7.0 0.00 0.04
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 0.00 0.01
PBR 170331P00009000 P 03/31/17 9.0 0.00 0.02
PBR 170331P00009500 P 03/31/17 9.5 0.06 0.08
PBR 170331P00010000 P 03/31/17 10.0 0.36 0.40
PBR 170331P00010500 P 03/31/17 10.5 0.80 0.88
PBR 170331P00011000 P 03/31/17 11.0 0.05 3.00
PBR 170331P00011500 P 03/31/17 11.5 0.30 3.50
PBR 170331P00012000 P 03/31/17 12.0 0.80 4.05
PBR 170331P00012500 P 03/31/17 12.5 1.29 4.55
PBR 170331P00013000 P 03/31/17 13.0 2.14 4.65
PBR 170331P00013500 P 03/31/17 13.5 2.30 5.50
PBR 170331P00014000 P 03/31/17 14.0 3.40 5.60
PBR 170331P00014500 P 03/31/17 14.5 3.35 6.50
PBR 170331P00015000 P 03/31/17 15.0 4.35 6.80
PBR 170331P00015500 P 03/31/17 15.5 4.15 7.30
PBR 170331P00016000 P 03/31/17 16.0 4.95 7.55
PBR 170331P00016500 P 03/31/17 16.5 5.15 8.25
PBR 170331P00017000 P 03/31/17 17.0 5.95 9.05
PBR 170331P00017500 P 03/31/17 17.5 6.10 9.60
PBR 170331P00018000 P 03/31/17 18.0 6.70 10.00
PBR 170331P00018500 P 03/31/17 18.5 7.10 10.60
PBR 170331P00019000 P 03/31/17 19.0 7.60 11.10
PBR 170407C00004000 C 04/07/17 4.0 3.95 7.30
PBR 170407C00004500 C 04/07/17 4.5 3.25 6.95
PBR 170407C00005000 C 04/07/17 5.0 2.95 6.25
PBR 170407C00005500 C 04/07/17 5.5 2.19 5.95
PBR 170407C00006000 C 04/07/17 6.0 1.95 5.25
PBR 170407C00006500 C 04/07/17 6.5 1.45 4.85
PBR 170407C00007000 C 04/07/17 7.0 1.92 4.15
PBR 170407C00007500 C 04/07/17 7.5 0.46 2.59
PBR 170407C00008000 C 04/07/17 8.0 1.05 2.05
PBR 170407C00008500 C 04/07/17 8.5 1.05 1.26
PBR 170407C00009000 C 04/07/17 9.0 0.68 0.75
PBR 170407C00009500 C 04/07/17 9.5 0.33 0.36
PBR 170407C00010000 C 04/07/17 10.0 0.11 0.14
PBR 170407C00010500 C 04/07/17 10.5 0.02 0.04
PBR 170407C00011000 C 04/07/17 11.0 0.00 0.02
PBR 170407C00011500 C 04/07/17 11.5 0.00 0.02
PBR 170407C00012000 C 04/07/17 12.0 0.00 0.04
PBR 170407C00012500 C 04/07/17 12.5 0.00 0.03
PBR 170407C00013000 C 04/07/17 13.0 0.00 0.04
PBR 170407C00013500 C 04/07/17 13.5 0.00 0.04
PBR 170407C00014000 C 04/07/17 14.0 0.00 0.05
PBR 170407C00014500 C 04/07/17 14.5 0.00 0.05
PBR 170407C00015000 C 04/07/17 15.0 0.00 0.04
PBR 170407C00015500 C 04/07/17 15.5 0.00 0.05
PBR 170407C00016000 C 04/07/17 16.0 0.00 0.04
PBR 170407C00016500 C 04/07/17 16.5 0.00 0.04
PBR 170407C00017000 C 04/07/17 17.0 0.00 0.04
PBR 170407C00017500 C 04/07/17 17.5 0.00 0.03
PBR 170407C00018000 C 04/07/17 18.0 0.00 0.04
PBR 170407C00018500 C 04/07/17 18.5 0.00 0.05
PBR 170407C00019000 C 04/07/17 19.0 0.00 0.04
PBR 170407C00019500 C 04/07/17 19.5 0.00 0.04
PBR 170407C00020000 C 04/07/17 20.0 0.00 0.04
PBR 170407P00004000 P 04/07/17 4.0 0.00 0.03
PBR 170407P00004500 P 04/07/17 4.5 0.00 0.06
PBR 170407P00005000 P 04/07/17 5.0 0.00 0.04
PBR 170407P00005500 P 04/07/17 5.5 0.00 0.05
PBR 170407P00006000 P 04/07/17 6.0 0.00 0.05
PBR 170407P00006500 P 04/07/17 6.5 0.00 0.04
PBR 170407P00007000 P 04/07/17 7.0 0.00 0.03
PBR 170407P00007500 P 04/07/17 7.5 0.00 0.05
PBR 170407P00008000 P 04/07/17 8.0 0.00 0.03
PBR 170407P00008500 P 04/07/17 8.5 0.00 0.02
PBR 170407P00009000 P 04/07/17 9.0 0.05 0.06
PBR 170407P00009500 P 04/07/17 9.5 0.17 0.21
PBR 170407P00010000 P 04/07/17 10.0 0.44 0.49
PBR 170407P00010500 P 04/07/17 10.5 0.59 1.03
PBR 170407P00011000 P 04/07/17 11.0 0.79 3.00
PBR 170407P00011500 P 04/07/17 11.5 0.56 3.50
PBR 170407P00012000 P 04/07/17 12.0 0.71 4.00
PBR 170407P00012500 P 04/07/17 12.5 1.21 4.60
PBR 170407P00013000 P 04/07/17 13.0 1.80 5.05
PBR 170407P00013500 P 04/07/17 13.5 2.22 5.55
PBR 170407P00014000 P 04/07/17 14.0 2.81 6.00
PBR 170407P00014500 P 04/07/17 14.5 3.30 6.55
PBR 170407P00015000 P 04/07/17 15.0 3.90 7.05
PBR 170407P00015500 P 04/07/17 15.5 4.25 7.60
PBR 170407P00016000 P 04/07/17 16.0 4.85 8.05
PBR 170407P00016500 P 04/07/17 16.5 5.30 8.60
PBR 170407P00017000 P 04/07/17 17.0 5.85 9.05
PBR 170407P00017500 P 04/07/17 17.5 6.10 9.60
PBR 170407P00018000 P 04/07/17 18.0 6.60 10.10
PBR 170407P00018500 P 04/07/17 18.5 7.10 10.60
PBR 170407P00019000 P 04/07/17 19.0 7.60 11.10
PBR 170407P00019500 P 04/07/17 19.5 8.10 11.60
PBR 170407P00020000 P 04/07/17 20.0 8.65 11.75
PBR 170413C00004000 C 04/13/17 4.0 5.00 6.50
PBR 170413C00004500 C 04/13/17 4.5 3.20 6.95
PBR 170413C00005000 C 04/13/17 5.0 2.94 6.10
PBR 170413C00005500 C 04/13/17 5.5 2.19 5.95
PBR 170413C00006000 C 04/13/17 6.0 1.95 5.15
PBR 170413C00006500 C 04/13/17 6.5 1.45 4.75
PBR 170413C00007000 C 04/13/17 7.0 0.95 4.25
PBR 170413C00007500 C 04/13/17 7.5 0.46 2.73
PBR 170413C00008000 C 04/13/17 8.0 1.17 2.07
PBR 170413C00008500 C 04/13/17 8.5 0.67 1.52
PBR 170413C00009000 C 04/13/17 9.0 0.70 0.78
PBR 170413C00009500 C 04/13/17 9.5 0.38 0.43
PBR 170413C00010000 C 04/13/17 10.0 0.17 0.21
PBR 170413C00010500 C 04/13/17 10.5 0.05 0.08
PBR 170413C00011000 C 04/13/17 11.0 0.00 0.04
PBR 170413C00011500 C 04/13/17 11.5 0.00 0.03
PBR 170413C00012000 C 04/13/17 12.0 0.00 0.04
PBR 170413C00012500 C 04/13/17 12.5 0.00 0.04
PBR 170413C00013000 C 04/13/17 13.0 0.00 0.03
PBR 170413C00013500 C 04/13/17 13.5 0.00 0.04
PBR 170413C00014000 C 04/13/17 14.0 0.00 0.03
PBR 170413C00014500 C 04/13/17 14.5 0.00 0.03
PBR 170413C00015000 C 04/13/17 15.0 0.00 0.03
PBR 170413C00015500 C 04/13/17 15.5 0.00 0.04
PBR 170413C00016000 C 04/13/17 16.0 0.00 0.04
PBR 170413C00016500 C 04/13/17 16.5 0.00 0.04
PBR 170413C00017000 C 04/13/17 17.0 0.00 0.05
PBR 170413C00017500 C 04/13/17 17.5 0.00 0.03
PBR 170413C00018000 C 04/13/17 18.0 0.00 0.03
PBR 170413C00018500 C 04/13/17 18.5 0.00 0.04
PBR 170413C00019000 C 04/13/17 19.0 0.00 0.05
PBR 170413P00004000 P 04/13/17 4.0 0.00 0.04
PBR 170413P00004500 P 04/13/17 4.5 0.00 0.05
PBR 170413P00005000 P 04/13/17 5.0 0.00 0.04
PBR 170413P00005500 P 04/13/17 5.5 0.00 0.05
PBR 170413P00006000 P 04/13/17 6.0 0.00 0.03
PBR 170413P00006500 P 04/13/17 6.5 0.00 0.05
PBR 170413P00007000 P 04/13/17 7.0 0.00 0.04
PBR 170413P00007500 P 04/13/17 7.5 0.00 0.02
PBR 170413P00008000 P 04/13/17 8.0 0.00 0.02
PBR 170413P00008500 P 04/13/17 8.5 0.02 0.04
PBR 170413P00009000 P 04/13/17 9.0 0.08 0.12
PBR 170413P00009500 P 04/13/17 9.5 0.23 0.27
PBR 170413P00010000 P 04/13/17 10.0 0.49 0.55
PBR 170413P00010500 P 04/13/17 10.5 0.87 0.94
PBR 170413P00011000 P 04/13/17 11.0 0.95 1.68
PBR 170413P00011500 P 04/13/17 11.5 0.32 3.50
PBR 170413P00012000 P 04/13/17 12.0 0.81 4.05
PBR 170413P00012500 P 04/13/17 12.5 1.22 4.50
PBR 170413P00013000 P 04/13/17 13.0 1.80 5.05
PBR 170413P00013500 P 04/13/17 13.5 2.21 5.55
PBR 170413P00014000 P 04/13/17 14.0 2.80 6.00
PBR 170413P00014500 P 04/13/17 14.5 3.25 6.55
PBR 170413P00015000 P 04/13/17 15.0 3.80 7.10
PBR 170413P00015500 P 04/13/17 15.5 4.35 7.55
PBR 170413P00016000 P 04/13/17 16.0 4.85 8.00
PBR 170413P00016500 P 04/13/17 16.5 5.25 8.60
PBR 170413P00017000 P 04/13/17 17.0 5.95 9.00
PBR 170413P00017500 P 04/13/17 17.5 6.15 9.60
PBR 170413P00018000 P 04/13/17 18.0 6.65 10.10
PBR 170413P00018500 P 04/13/17 18.5 7.15 10.60
PBR 170413P00019000 P 04/13/17 19.0 7.70 10.55
PBR 170421C00001000 C 04/21/17 1.0 6.90 9.95
PBR 170421C00002000 C 04/21/17 2.0 5.95 9.20
PBR 170421C00003000 C 04/21/17 3.0 5.00 8.15
PBR 170421C00004000 C 04/21/17 4.0 3.95 7.15
PBR 170421C00004500 C 04/21/17 4.5 3.25 6.85
PBR 170421C00005000 C 04/21/17 5.0 4.35 4.85
PBR 170421C00005500 C 04/21/17 5.5 2.21 5.60
PBR 170421C00006000 C 04/21/17 6.0 3.40 3.85
PBR 170421C00006500 C 04/21/17 6.5 1.66 3.50
PBR 170421C00007000 C 04/21/17 7.0 2.49 2.96
PBR 170421C00007500 C 04/21/17 7.5 0.48 3.65
PBR 170421C00008000 C 04/21/17 8.0 1.60 1.78
PBR 170421C00008500 C 04/21/17 8.5 1.14 1.27
PBR 170421C00009000 C 04/21/17 9.0 0.79 0.82
PBR 170421C00009500 C 04/21/17 9.5 0.46 0.49
PBR 170421C00010000 C 04/21/17 10.0 0.23 0.25
PBR 170421C00010500 C 04/21/17 10.5 0.11 0.12
PBR 170421C00011000 C 04/21/17 11.0 0.05 0.06
PBR 170421C00011500 C 04/21/17 11.5 0.02 0.03
PBR 170421C00012000 C 04/21/17 12.0 0.00 0.03
PBR 170421C00012500 C 04/21/17 12.5 0.00 0.02
PBR 170421C00013000 C 04/21/17 13.0 0.00 0.03
PBR 170421C00013500 C 04/21/17 13.5 0.00 0.04
PBR 170421C00014000 C 04/21/17 14.0 0.00 0.02
PBR 170421C00014500 C 04/21/17 14.5 0.00 0.04
PBR 170421C00015000 C 04/21/17 15.0 0.00 0.01
PBR 170421C00015500 C 04/21/17 15.5 0.00 0.04
PBR 170421C00016000 C 04/21/17 16.0 0.00 0.01
PBR 170421C00016500 C 04/21/17 16.5 0.00 0.05
PBR 170421C00017000 C 04/21/17 17.0 0.00 0.03
PBR 170421C00018000 C 04/21/17 18.0 0.00 0.03
PBR 170421C00019000 C 04/21/17 19.0 0.00 0.05
PBR 170421C00020000 C 04/21/17 20.0 0.00 0.04
PBR 170421P00001000 P 04/21/17 1.0 0.00 0.04
PBR 170421P00002000 P 04/21/17 2.0 0.00 0.03
PBR 170421P00003000 P 04/21/17 3.0 0.00 0.05
PBR 170421P00004000 P 04/21/17 4.0 0.00 0.04
PBR 170421P00004500 P 04/21/17 4.5 0.00 0.05
PBR 170421P00005000 P 04/21/17 5.0 0.00 0.04
PBR 170421P00005500 P 04/21/17 5.5 0.00 0.05
PBR 170421P00006000 P 04/21/17 6.0 0.00 0.01
PBR 170421P00006500 P 04/21/17 6.5 0.00 0.04
PBR 170421P00007000 P 04/21/17 7.0 0.00 0.02
PBR 170421P00007500 P 04/21/17 7.5 0.00 0.02
PBR 170421P00008000 P 04/21/17 8.0 0.02 0.03
PBR 170421P00008500 P 04/21/17 8.5 0.05 0.07
PBR 170421P00009000 P 04/21/17 9.0 0.14 0.16
PBR 170421P00009500 P 04/21/17 9.5 0.31 0.33
PBR 170421P00010000 P 04/21/17 10.0 0.58 0.60
PBR 170421P00010500 P 04/21/17 10.5 0.94 0.97
PBR 170421P00011000 P 04/21/17 11.0 1.33 1.41
PBR 170421P00011500 P 04/21/17 11.5 0.33 2.72
PBR 170421P00012000 P 04/21/17 12.0 1.79 3.05
PBR 170421P00012500 P 04/21/17 12.5 1.32 3.55
PBR 170421P00013000 P 04/21/17 13.0 3.25 3.50
PBR 170421P00013500 P 04/21/17 13.5 2.21 5.55
PBR 170421P00014000 P 04/21/17 14.0 4.20 4.90
PBR 170421P00014500 P 04/21/17 14.5 3.30 6.45
PBR 170421P00015000 P 04/21/17 15.0 5.30 6.00
PBR 170421P00015500 P 04/21/17 15.5 4.30 7.45
PBR 170421P00016000 P 04/21/17 16.0 5.80 7.25
PBR 170421P00016500 P 04/21/17 16.5 5.30 8.45
PBR 170421P00017000 P 04/21/17 17.0 5.90 8.00
PBR 170421P00018000 P 04/21/17 18.0 6.95 9.95
PBR 170421P00019000 P 04/21/17 19.0 7.80 10.35
PBR 170421P00020000 P 04/21/17 20.0 10.15 11.05
PBR 170428C00004000 C 04/28/17 4.0 3.95 7.10
PBR 170428C00004500 C 04/28/17 4.5 3.20 6.90
PBR 170428C00005000 C 04/28/17 5.0 2.70 6.40
PBR 170428C00005500 C 04/28/17 5.5 2.20 5.90
PBR 170428C00006000 C 04/28/17 6.0 2.01 5.20
PBR 170428C00006500 C 04/28/17 6.5 1.46 4.75
PBR 170428C00007000 C 04/28/17 7.0 1.29 4.15
PBR 170428C00007500 C 04/28/17 7.5 1.62 2.71
PBR 170428C00008000 C 04/28/17 8.0 1.13 2.18
PBR 170428C00008500 C 04/28/17 8.5 1.13 1.31
PBR 170428C00009000 C 04/28/17 9.0 0.82 0.90
PBR 170428C00009500 C 04/28/17 9.5 0.51 0.57
PBR 170428C00010000 C 04/28/17 10.0 0.29 0.34
PBR 170428C00010500 C 04/28/17 10.5 0.15 0.18
PBR 170428C00011000 C 04/28/17 11.0 0.03 0.10
PBR 170428C00011500 C 04/28/17 11.5 0.00 0.06
PBR 170428C00012000 C 04/28/17 12.0 0.00 0.10
PBR 170428C00012500 C 04/28/17 12.5 0.00 0.05
PBR 170428C00013000 C 04/28/17 13.0 0.00 0.05
PBR 170428C00013500 C 04/28/17 13.5 0.00 0.05
PBR 170428C00014000 C 04/28/17 14.0 0.00 0.05
PBR 170428C00014500 C 04/28/17 14.5 0.00 0.04
PBR 170428C00015000 C 04/28/17 15.0 0.00 0.05
PBR 170428C00015500 C 04/28/17 15.5 0.00 0.03
PBR 170428C00016000 C 04/28/17 16.0 0.00 0.05
PBR 170428C00016500 C 04/28/17 16.5 0.00 0.04
PBR 170428C00017000 C 04/28/17 17.0 0.00 0.06
PBR 170428P00004000 P 04/28/17 4.0 0.00 0.04
PBR 170428P00004500 P 04/28/17 4.5 0.00 0.06
PBR 170428P00005000 P 04/28/17 5.0 0.00 0.05
PBR 170428P00005500 P 04/28/17 5.5 0.00 0.05
PBR 170428P00006000 P 04/28/17 6.0 0.00 0.05
PBR 170428P00006500 P 04/28/17 6.5 0.00 0.03
PBR 170428P00007000 P 04/28/17 7.0 0.00 0.05
PBR 170428P00007500 P 04/28/17 7.5 0.01 0.06
PBR 170428P00008000 P 04/28/17 8.0 0.03 0.06
PBR 170428P00008500 P 04/28/17 8.5 0.08 0.12
PBR 170428P00009000 P 04/28/17 9.0 0.17 0.22
PBR 170428P00009500 P 04/28/17 9.5 0.34 0.40
PBR 170428P00010000 P 04/28/17 10.0 0.61 0.69
PBR 170428P00010500 P 04/28/17 10.5 0.96 1.05
PBR 170428P00011000 P 04/28/17 11.0 1.02 1.98
PBR 170428P00011500 P 04/28/17 11.5 1.51 2.41
PBR 170428P00012000 P 04/28/17 12.0 0.82 4.05
PBR 170428P00012500 P 04/28/17 12.5 1.31 4.55
PBR 170428P00013000 P 04/28/17 13.0 1.76 5.20
PBR 170428P00013500 P 04/28/17 13.5 2.07 5.75
PBR 170428P00014000 P 04/28/17 14.0 2.73 6.30
PBR 170428P00014500 P 04/28/17 14.5 3.10 6.75
PBR 170428P00015000 P 04/28/17 15.0 3.65 7.05
PBR 170428P00015500 P 04/28/17 15.5 4.15 7.55
PBR 170428P00016000 P 04/28/17 16.0 4.70 8.00
PBR 170428P00016500 P 04/28/17 16.5 5.15 8.55
PBR 170428P00017000 P 04/28/17 17.0 5.80 9.05
PBR 170505C00003000 C 05/05/17 3.0 6.00 8.40
PBR 170505C00004000 C 05/05/17 4.0 3.95 7.35
PBR 170505C00004500 C 05/05/17 4.5 3.20 7.00
PBR 170505C00005000 C 05/05/17 5.0 2.96 6.35
PBR 170505C00005500 C 05/05/17 5.5 2.21 5.25
PBR 170505C00006000 C 05/05/17 6.0 1.96 5.30
PBR 170505C00006500 C 05/05/17 6.5 2.48 4.35
PBR 170505C00007000 C 05/05/17 7.0 1.05 3.90
PBR 170505C00007500 C 05/05/17 7.5 1.61 2.71
PBR 170505C00008000 C 05/05/17 8.0 1.18 2.19
PBR 170505C00008500 C 05/05/17 8.5 0.72 1.76
PBR 170505C00009000 C 05/05/17 9.0 0.82 1.05
PBR 170505C00009500 C 05/05/17 9.5 0.55 0.64
PBR 170505C00010000 C 05/05/17 10.0 0.32 0.41
PBR 170505C00010500 C 05/05/17 10.5 0.18 0.24
PBR 170505C00011000 C 05/05/17 11.0 0.09 0.14
PBR 170505C00011500 C 05/05/17 11.5 0.03 0.25
PBR 170505C00012000 C 05/05/17 12.0 0.00 0.05
PBR 170505C00012500 C 05/05/17 12.5 0.00 0.19
PBR 170505C00013000 C 05/05/17 13.0 0.00 0.16
PBR 170505C00013500 C 05/05/17 13.5 0.00 0.15
PBR 170505C00014000 C 05/05/17 14.0 0.00 0.11
PBR 170505C00014500 C 05/05/17 14.5 0.00 0.13
PBR 170505C00015000 C 05/05/17 15.0 0.00 0.09
PBR 170505C00015500 C 05/05/17 15.5 0.00 0.10
PBR 170505C00016000 C 05/05/17 16.0 0.00 0.09
PBR 170505P00003000 P 05/05/17 3.0 0.00 0.04
PBR 170505P00004000 P 05/05/17 4.0 0.00 0.05
PBR 170505P00004500 P 05/05/17 4.5 0.00 0.06
PBR 170505P00005000 P 05/05/17 5.0 0.00 0.09
PBR 170505P00005500 P 05/05/17 5.5 0.00 0.16
PBR 170505P00006000 P 05/05/17 6.0 0.00 0.18
PBR 170505P00006500 P 05/05/17 6.5 0.00 0.23
PBR 170505P00007000 P 05/05/17 7.0 0.00 0.26
PBR 170505P00007500 P 05/05/17 7.5 0.01 0.23
PBR 170505P00008000 P 05/05/17 8.0 0.05 0.09
PBR 170505P00008500 P 05/05/17 8.5 0.11 0.15
PBR 170505P00009000 P 05/05/17 9.0 0.22 0.27
PBR 170505P00009500 P 05/05/17 9.5 0.40 0.49
PBR 170505P00010000 P 05/05/17 10.0 0.66 0.76
PBR 170505P00010500 P 05/05/17 10.5 1.00 1.09
PBR 170505P00011000 P 05/05/17 11.0 1.01 1.76
PBR 170505P00011500 P 05/05/17 11.5 1.50 2.46
PBR 170505P00012000 P 05/05/17 12.0 1.90 3.20
PBR 170505P00012500 P 05/05/17 12.5 1.24 4.50
PBR 170505P00013000 P 05/05/17 13.0 2.19 4.85
PBR 170505P00013500 P 05/05/17 13.5 3.05 5.55
PBR 170505P00014000 P 05/05/17 14.0 2.73 6.05
PBR 170505P00014500 P 05/05/17 14.5 3.15 6.55
PBR 170505P00015000 P 05/05/17 15.0 3.60 7.10
PBR 170505P00015500 P 05/05/17 15.5 4.15 7.55
PBR 170505P00016000 P 05/05/17 16.0 4.60 8.10
PBR 170519C00001000 C 05/19/17 1.0 7.95 9.15
PBR 170519C00002000 C 05/19/17 2.0 5.95 9.25
PBR 170519C00003000 C 05/19/17 3.0 5.00 8.10
PBR 170519C00004000 C 05/19/17 4.0 4.80 7.15
PBR 170519C00005000 C 05/19/17 5.0 3.75 6.15
PBR 170519C00006000 C 05/19/17 6.0 2.79 5.20
PBR 170519C00007000 C 05/19/17 7.0 2.10 2.99
PBR 170519C00008000 C 05/19/17 8.0 1.21 2.05
PBR 170519C00009000 C 05/19/17 9.0 0.98 1.01
PBR 170519C00010000 C 05/19/17 10.0 0.43 0.45
PBR 170519C00011000 C 05/19/17 11.0 0.16 0.18
PBR 170519C00012000 C 05/19/17 12.0 0.05 0.06
PBR 170519C00013000 C 05/19/17 13.0 0.02 0.03
PBR 170519C00014000 C 05/19/17 14.0 0.00 0.03
PBR 170519C00015000 C 05/19/17 15.0 0.00 0.04
PBR 170519C00016000 C 05/19/17 16.0 0.00 0.03
PBR 170519C00017000 C 05/19/17 17.0 0.00 0.04
PBR 170519C00018000 C 05/19/17 18.0 0.00 0.05
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 170519P00001000 P 05/19/17 1.0 0.00 0.03
PBR 170519P00002000 P 05/19/17 2.0 0.00 0.04
PBR 170519P00003000 P 05/19/17 3.0 0.00 0.04
PBR 170519P00004000 P 05/19/17 4.0 0.00 0.04
PBR 170519P00005000 P 05/19/17 5.0 0.00 0.04
PBR 170519P00006000 P 05/19/17 6.0 0.00 0.02
PBR 170519P00007000 P 05/19/17 7.0 0.02 0.03
PBR 170519P00008000 P 05/19/17 8.0 0.10 0.11
PBR 170519P00009000 P 05/19/17 9.0 0.32 0.34
PBR 170519P00010000 P 05/19/17 10.0 0.77 0.80
PBR 170519P00011000 P 05/19/17 11.0 1.49 1.53
PBR 170519P00012000 P 05/19/17 12.0 2.01 2.43
PBR 170519P00013000 P 05/19/17 13.0 3.10 4.00
PBR 170519P00014000 P 05/19/17 14.0 2.80 6.00
PBR 170519P00015000 P 05/19/17 15.0 3.85 6.20
PBR 170519P00016000 P 05/19/17 16.0 4.80 8.00
PBR 170519P00017000 P 05/19/17 17.0 5.75 8.95
PBR 170519P00018000 P 05/19/17 18.0 6.85 10.05
PBR 170519P00019000 P 05/19/17 19.0 7.90 11.00
PBR 170519P00020000 P 05/19/17 20.0 8.75 10.70
PBR 170616C00001000 C 06/16/17 1.0 8.05 8.85
PBR 170616C00002000 C 06/16/17 2.0 5.90 9.30
PBR 170616C00003000 C 06/16/17 3.0 4.95 8.10
PBR 170616C00004000 C 06/16/17 4.0 4.10 7.15
PBR 170616C00005000 C 06/16/17 5.0 2.98 6.15
PBR 170616C00006000 C 06/16/17 6.0 1.99 5.05
PBR 170616C00007000 C 06/16/17 7.0 2.09 2.99
PBR 170616C00008000 C 06/16/17 8.0 1.77 1.92
PBR 170616C00009000 C 06/16/17 9.0 1.10 1.14
PBR 170616C00010000 C 06/16/17 10.0 0.59 0.61
PBR 170616C00011000 C 06/16/17 11.0 0.28 0.30
PBR 170616C00012000 C 06/16/17 12.0 0.12 0.14
PBR 170616C00013000 C 06/16/17 13.0 0.05 0.07
PBR 170616C00014000 C 06/16/17 14.0 0.02 0.04
PBR 170616C00015000 C 06/16/17 15.0 0.01 0.02
PBR 170616C00016000 C 06/16/17 16.0 0.00 0.06
PBR 170616C00017000 C 06/16/17 17.0 0.00 0.06
PBR 170616C00018000 C 06/16/17 18.0 0.00 0.04
PBR 170616C00019000 C 06/16/17 19.0 0.00 0.04
PBR 170616C00020000 C 06/16/17 20.0 0.00 0.03
PBR 170616P00001000 P 06/16/17 1.0 0.00 0.04
PBR 170616P00002000 P 06/16/17 2.0 0.00 0.05
PBR 170616P00003000 P 06/16/17 3.0 0.00 0.04
PBR 170616P00004000 P 06/16/17 4.0 0.00 0.04
PBR 170616P00005000 P 06/16/17 5.0 0.00 0.05
PBR 170616P00006000 P 06/16/17 6.0 0.01 0.03
PBR 170616P00007000 P 06/16/17 7.0 0.06 0.07
PBR 170616P00008000 P 06/16/17 8.0 0.18 0.20
PBR 170616P00009000 P 06/16/17 9.0 0.46 0.47
PBR 170616P00010000 P 06/16/17 10.0 0.90 0.95
PBR 170616P00011000 P 06/16/17 11.0 1.57 1.64
PBR 170616P00012000 P 06/16/17 12.0 2.19 2.49
PBR 170616P00013000 P 06/16/17 13.0 3.20 3.95
PBR 170616P00014000 P 06/16/17 14.0 2.80 6.10
PBR 170616P00015000 P 06/16/17 15.0 4.90 5.60
PBR 170616P00016000 P 06/16/17 16.0 4.80 8.00
PBR 170616P00017000 P 06/16/17 17.0 5.70 9.10
PBR 170616P00018000 P 06/16/17 18.0 6.80 10.05
PBR 170616P00019000 P 06/16/17 19.0 7.75 11.10
PBR 170616P00020000 P 06/16/17 20.0 10.25 10.95
PBR 170721C00001000 C 07/21/17 1.0 7.65 9.05
PBR 170721C00002000 C 07/21/17 2.0 5.95 9.35
PBR 170721C00003000 C 07/21/17 3.0 4.85 8.35
PBR 170721C00004000 C 07/21/17 4.0 3.95 7.20
PBR 170721C00005000 C 07/21/17 5.0 2.95 6.25
PBR 170721C00006000 C 07/21/17 6.0 3.05 4.05
PBR 170721C00007000 C 07/21/17 7.0 2.17 3.15
PBR 170721C00008000 C 07/21/17 8.0 1.88 2.00
PBR 170721C00009000 C 07/21/17 9.0 1.23 1.30
PBR 170721C00010000 C 07/21/17 10.0 0.73 0.76
PBR 170721C00011000 C 07/21/17 11.0 0.40 0.42
PBR 170721C00012000 C 07/21/17 12.0 0.20 0.22
PBR 170721C00013000 C 07/21/17 13.0 0.10 0.12
PBR 170721C00014000 C 07/21/17 14.0 0.05 0.07
PBR 170721C00015000 C 07/21/17 15.0 0.02 0.04
PBR 170721C00016000 C 07/21/17 16.0 0.01 0.03
PBR 170721C00017000 C 07/21/17 17.0 0.00 0.02
PBR 170721C00018000 C 07/21/17 18.0 0.00 0.04
PBR 170721C00019000 C 07/21/17 19.0 0.00 0.06
PBR 170721C00020000 C 07/21/17 20.0 0.00 0.05
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 0.06
PBR 170721P00005000 P 07/21/17 5.0 0.01 0.03
PBR 170721P00006000 P 07/21/17 6.0 0.04 0.05
PBR 170721P00007000 P 07/21/17 7.0 0.11 0.12
PBR 170721P00008000 P 07/21/17 8.0 0.27 0.29
PBR 170721P00009000 P 07/21/17 9.0 0.58 0.60
PBR 170721P00010000 P 07/21/17 10.0 1.06 1.08
PBR 170721P00011000 P 07/21/17 11.0 1.70 1.75
PBR 170721P00012000 P 07/21/17 12.0 2.31 2.57
PBR 170721P00013000 P 07/21/17 13.0 3.20 4.00
PBR 170721P00014000 P 07/21/17 14.0 4.20 4.60
PBR 170721P00015000 P 07/21/17 15.0 5.15 5.95
PBR 170721P00016000 P 07/21/17 16.0 4.85 8.05
PBR 170721P00017000 P 07/21/17 17.0 5.85 8.95
PBR 170721P00018000 P 07/21/17 18.0 6.70 10.10
PBR 170721P00019000 P 07/21/17 19.0 7.80 11.00
PBR 170721P00020000 P 07/21/17 20.0 8.90 12.15
PBR 171020C00001000 C 10/20/17 1.0 7.60 9.50
PBR 171020C00002000 C 10/20/17 2.0 5.85 9.35
PBR 171020C00003000 C 10/20/17 3.0 4.95 8.25
PBR 171020C00004000 C 10/20/17 4.0 4.00 7.20
PBR 171020C00005000 C 10/20/17 5.0 2.97 6.30
PBR 171020C00006000 C 10/20/17 6.0 3.15 4.25
PBR 171020C00007000 C 10/20/17 7.0 2.08 3.40
PBR 171020C00008000 C 10/20/17 8.0 2.15 2.22
PBR 171020C00009000 C 10/20/17 9.0 1.54 1.63
PBR 171020C00010000 C 10/20/17 10.0 1.05 1.12
PBR 171020C00011000 C 10/20/17 11.0 0.69 0.75
PBR 171020C00012000 C 10/20/17 12.0 0.45 0.48
PBR 171020C00013000 C 10/20/17 13.0 0.28 0.31
PBR 171020C00014000 C 10/20/17 14.0 0.17 0.20
PBR 171020C00015000 C 10/20/17 15.0 0.10 0.13
PBR 171020C00016000 C 10/20/17 16.0 0.06 0.09
PBR 171020C00017000 C 10/20/17 17.0 0.04 0.06
PBR 171020C00018000 C 10/20/17 18.0 0.02 0.04
PBR 171020C00019000 C 10/20/17 19.0 0.01 0.03
PBR 171020C00020000 C 10/20/17 20.0 0.01 0.03
PBR 171020P00001000 P 10/20/17 1.0 0.00 0.04
PBR 171020P00002000 P 10/20/17 2.0 0.00 0.08
PBR 171020P00003000 P 10/20/17 3.0 0.00 0.08
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 0.26 0.28
PBR 171020P00008000 P 10/20/17 8.0 0.49 0.52
PBR 171020P00009000 P 10/20/17 9.0 0.85 0.93
PBR 171020P00010000 P 10/20/17 10.0 1.35 1.44
PBR 171020P00011000 P 10/20/17 11.0 1.97 2.04
PBR 171020P00012000 P 10/20/17 12.0 2.16 3.55
PBR 171020P00013000 P 10/20/17 13.0 3.50 3.70
PBR 171020P00014000 P 10/20/17 14.0 4.20 5.10
PBR 171020P00015000 P 10/20/17 15.0 5.05 6.00
PBR 171020P00016000 P 10/20/17 16.0 4.75 8.10
PBR 171020P00017000 P 10/20/17 17.0 5.75 9.10
PBR 171020P00018000 P 10/20/17 18.0 6.65 10.15
PBR 171020P00019000 P 10/20/17 19.0 7.70 11.10
PBR 171020P00020000 P 10/20/17 20.0 8.80 12.05
PBR 180119C00000500 C 01/19/18 0.5 8.15 10.10
PBR 180119C00001000 C 01/19/18 1.0 7.60 9.65
PBR 180119C00001500 C 01/19/18 1.5 5.70 9.95
PBR 180119C00002000 C 01/19/18 2.0 6.80 8.35
PBR 180119C00002500 C 01/19/18 2.5 6.50 7.50
PBR 180119C00003000 C 01/19/18 3.0 5.90 7.00
PBR 180119C00003500 C 01/19/18 3.5 3.85 7.85
PBR 180119C00004000 C 01/19/18 4.0 5.35 6.30
PBR 180119C00004500 C 01/19/18 4.5 5.00 5.80
PBR 180119C00005000 C 01/19/18 5.0 3.90 5.35
PBR 180119C00005500 C 01/19/18 5.5 3.55 4.90
PBR 180119C00007000 C 01/19/18 7.0 3.00 3.20
PBR 180119C00010000 C 01/19/18 10.0 1.30 1.37
PBR 180119C00012000 C 01/19/18 12.0 0.69 0.73
PBR 180119C00015000 C 01/19/18 15.0 0.24 0.27
PBR 180119C00017000 C 01/19/18 17.0 0.12 0.17
PBR 180119C00020000 C 01/19/18 20.0 0.04 0.11
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.01
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.01
PBR 180119P00001500 P 01/19/18 1.5 0.00 0.04
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 0.10
PBR 180119P00003500 P 01/19/18 3.5 0.01 0.08
PBR 180119P00004000 P 01/19/18 4.0 0.04 0.05
PBR 180119P00004500 P 01/19/18 4.5 0.05 0.08
PBR 180119P00005000 P 01/19/18 5.0 0.09 0.12
PBR 180119P00005500 P 01/19/18 5.5 0.15 0.16
PBR 180119P00007000 P 01/19/18 7.0 0.39 0.42
PBR 180119P00010000 P 01/19/18 10.0 1.58 1.70
PBR 180119P00012000 P 01/19/18 12.0 2.91 2.99
PBR 180119P00015000 P 01/19/18 15.0 5.40 5.60
PBR 180119P00017000 P 01/19/18 17.0 7.15 8.00
PBR 180119P00020000 P 01/19/18 20.0 10.20 10.60
PBR 190118C00003000 C 01/18/19 3.0 5.85 7.50
PBR 190118C00004000 C 01/18/19 4.0 4.90 6.60
PBR 190118C00005000 C 01/18/19 5.0 3.95 6.00
PBR 190118C00007000 C 01/18/19 7.0 2.49 4.60
PBR 190118C00008000 C 01/18/19 8.0 2.90 4.10
PBR 190118C00010000 C 01/18/19 10.0 2.12 2.25
PBR 190118C00012000 C 01/18/19 12.0 1.41 1.50
PBR 190118C00015000 C 01/18/19 15.0 0.77 0.94
PBR 190118C00017000 C 01/18/19 17.0 0.52 0.64
PBR 190118C00020000 C 01/18/19 20.0 0.25 0.58
PBR 190118P00003000 P 01/18/19 3.0 0.05 0.27
PBR 190118P00004000 P 01/18/19 4.0 0.09 0.42
PBR 190118P00005000 P 01/18/19 5.0 0.23 0.62
PBR 190118P00007000 P 01/18/19 7.0 0.84 1.07
PBR 190118P00008000 P 01/18/19 8.0 0.85 1.75
PBR 190118P00010000 P 01/18/19 10.0 2.15 2.50
PBR 190118P00012000 P 01/18/19 12.0 3.10 4.50
PBR 190118P00015000 P 01/18/19 15.0 5.40 6.90
PBR 190118P00017000 P 01/18/19 17.0 6.80 8.80
PBR 190118P00020000 P 01/18/19 20.0 10.05 11.25

OPRA data is delayed 15 minutes.