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 May 24 2017 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 170526C00004000 C 05/26/17 4.0 5.10 5.95
PBR 170526C00004500 C 05/26/17 4.5 4.55 5.85
PBR 170526C00005000 C 05/26/17 5.0 4.10 4.85
PBR 170526C00005500 C 05/26/17 5.5 3.55 4.50
PBR 170526C00006000 C 05/26/17 6.0 3.05 4.10
PBR 170526C00006500 C 05/26/17 6.5 2.65 2.71
PBR 170526C00007000 C 05/26/17 7.0 2.15 2.21
PBR 170526C00007500 C 05/26/17 7.5 1.66 1.71
PBR 170526C00008000 C 05/26/17 8.0 1.18 1.19
PBR 170526C00008500 C 05/26/17 8.5 0.68 0.70
PBR 170526C00009000 C 05/26/17 9.0 0.27 0.28
PBR 170526C00009500 C 05/26/17 9.5 0.06 0.07
PBR 170526C00010000 C 05/26/17 10.0 0.00 0.02
PBR 170526C00010500 C 05/26/17 10.5 0.00 0.03
PBR 170526C00011000 C 05/26/17 11.0 0.00 0.04
PBR 170526C00011500 C 05/26/17 11.5 0.00 0.01
PBR 170526C00012000 C 05/26/17 12.0 0.00 0.01
PBR 170526C00012500 C 05/26/17 12.5 0.00 0.01
PBR 170526C00013000 C 05/26/17 13.0 0.00 0.03
PBR 170526C00013500 C 05/26/17 13.5 0.00 0.01
PBR 170526C00014000 C 05/26/17 14.0 0.00 0.01
PBR 170526C00014500 C 05/26/17 14.5 0.00 0.01
PBR 170526C00015000 C 05/26/17 15.0 0.00 0.01
PBR 170526C00015500 C 05/26/17 15.5 0.00 0.01
PBR 170526C00016000 C 05/26/17 16.0 0.00 0.02
PBR 170526C00016500 C 05/26/17 16.5 0.00 0.02
PBR 170526C00017000 C 05/26/17 17.0 0.00 0.01
PBR 170526C00017500 C 05/26/17 17.5 0.00 0.01
PBR 170526C00018000 C 05/26/17 18.0 0.00 0.01
PBR 170526P00004000 P 05/26/17 4.0 0.00 0.04
PBR 170526P00004500 P 05/26/17 4.5 0.00 0.02
PBR 170526P00005000 P 05/26/17 5.0 0.00 0.02
PBR 170526P00005500 P 05/26/17 5.5 0.00 0.01
PBR 170526P00006000 P 05/26/17 6.0 0.00 0.02
PBR 170526P00006500 P 05/26/17 6.5 0.00 0.02
PBR 170526P00007000 P 05/26/17 7.0 0.00 0.05
PBR 170526P00007500 P 05/26/17 7.5 0.00 0.02
PBR 170526P00008000 P 05/26/17 8.0 0.00 0.02
PBR 170526P00008500 P 05/26/17 8.5 0.01 0.03
PBR 170526P00009000 P 05/26/17 9.0 0.08 0.09
PBR 170526P00009500 P 05/26/17 9.5 0.38 0.39
PBR 170526P00010000 P 05/26/17 10.0 0.82 0.83
PBR 170526P00010500 P 05/26/17 10.5 1.28 1.34
PBR 170526P00011000 P 05/26/17 11.0 1.78 1.84
PBR 170526P00011500 P 05/26/17 11.5 2.29 2.37
PBR 170526P00012000 P 05/26/17 12.0 2.78 3.60
PBR 170526P00012500 P 05/26/17 12.5 3.25 3.35
PBR 170526P00013000 P 05/26/17 13.0 3.75 4.95
PBR 170526P00013500 P 05/26/17 13.5 4.25 4.75
PBR 170526P00014000 P 05/26/17 14.0 4.75 5.95
PBR 170526P00014500 P 05/26/17 14.5 5.25 6.50
PBR 170526P00015000 P 05/26/17 15.0 5.75 6.20
PBR 170526P00015500 P 05/26/17 15.5 6.25 6.75
PBR 170526P00016000 P 05/26/17 16.0 6.75 7.35
PBR 170526P00016500 P 05/26/17 16.5 7.25 7.80
PBR 170526P00017000 P 05/26/17 17.0 7.75 8.05
PBR 170526P00017500 P 05/26/17 17.5 8.20 10.05
PBR 170526P00018000 P 05/26/17 18.0 8.75 9.05
PBR 170602C00004000 C 06/02/17 4.0 5.05 6.25
PBR 170602C00004500 C 06/02/17 4.5 4.60 5.70
PBR 170602C00005000 C 06/02/17 5.0 4.10 5.25
PBR 170602C00005500 C 06/02/17 5.5 3.60 4.75
PBR 170602C00006000 C 06/02/17 6.0 3.15 3.95
PBR 170602C00006500 C 06/02/17 6.5 2.66 2.72
PBR 170602C00007000 C 06/02/17 7.0 2.13 2.43
PBR 170602C00007500 C 06/02/17 7.5 1.62 1.97
PBR 170602C00008000 C 06/02/17 8.0 1.20 1.21
PBR 170602C00008500 C 06/02/17 8.5 0.74 0.75
PBR 170602C00009000 C 06/02/17 9.0 0.37 0.38
PBR 170602C00009500 C 06/02/17 9.5 0.14 0.15
PBR 170602C00010000 C 06/02/17 10.0 0.04 0.05
PBR 170602C00010500 C 06/02/17 10.5 0.00 0.03
PBR 170602C00011000 C 06/02/17 11.0 0.00 0.02
PBR 170602C00011500 C 06/02/17 11.5 0.00 0.02
PBR 170602C00012000 C 06/02/17 12.0 0.00 0.03
PBR 170602C00012500 C 06/02/17 12.5 0.00 0.01
PBR 170602C00013000 C 06/02/17 13.0 0.00 0.02
PBR 170602C00013500 C 06/02/17 13.5 0.00 0.02
PBR 170602C00014000 C 06/02/17 14.0 0.00 0.01
PBR 170602C00014500 C 06/02/17 14.5 0.00 0.01
PBR 170602C00015000 C 06/02/17 15.0 0.00 0.01
PBR 170602C00015500 C 06/02/17 15.5 0.00 0.01
PBR 170602C00016000 C 06/02/17 16.0 0.00 0.01
PBR 170602C00016500 C 06/02/17 16.5 0.00 0.02
PBR 170602C00017000 C 06/02/17 17.0 0.00 0.01
PBR 170602P00004000 P 06/02/17 4.0 0.00 0.01
PBR 170602P00004500 P 06/02/17 4.5 0.00 0.01
PBR 170602P00005000 P 06/02/17 5.0 0.00 0.01
PBR 170602P00005500 P 06/02/17 5.5 0.00 0.01
PBR 170602P00006000 P 06/02/17 6.0 0.00 0.02
PBR 170602P00006500 P 06/02/17 6.5 0.00 0.01
PBR 170602P00007000 P 06/02/17 7.0 0.00 0.02
PBR 170602P00007500 P 06/02/17 7.5 0.00 0.02
PBR 170602P00008000 P 06/02/17 8.0 0.02 0.03
PBR 170602P00008500 P 06/02/17 8.5 0.06 0.07
PBR 170602P00009000 P 06/02/17 9.0 0.18 0.20
PBR 170602P00009500 P 06/02/17 9.5 0.45 0.46
PBR 170602P00010000 P 06/02/17 10.0 0.85 0.87
PBR 170602P00010500 P 06/02/17 10.5 1.27 1.78
PBR 170602P00011000 P 06/02/17 11.0 1.76 2.06
PBR 170602P00011500 P 06/02/17 11.5 2.28 2.75
PBR 170602P00012000 P 06/02/17 12.0 2.79 2.97
PBR 170602P00012500 P 06/02/17 12.5 3.25 4.75
PBR 170602P00013000 P 06/02/17 13.0 3.75 5.15
PBR 170602P00013500 P 06/02/17 13.5 4.25 4.50
PBR 170602P00014000 P 06/02/17 14.0 4.75 5.10
PBR 170602P00014500 P 06/02/17 14.5 5.25 6.65
PBR 170602P00015000 P 06/02/17 15.0 5.75 6.30
PBR 170602P00015500 P 06/02/17 15.5 6.25 7.60
PBR 170602P00016000 P 06/02/17 16.0 6.75 7.20
PBR 170602P00016500 P 06/02/17 16.5 7.25 8.15
PBR 170602P00017000 P 06/02/17 17.0 7.70 8.75
PBR 170609C00003000 C 06/09/17 3.0 6.10 6.25
PBR 170609C00004000 C 06/09/17 4.0 5.05 6.25
PBR 170609C00004500 C 06/09/17 4.5 4.55 5.85
PBR 170609C00005000 C 06/09/17 5.0 4.15 5.05
PBR 170609C00005500 C 06/09/17 5.5 3.45 4.70
PBR 170609C00006000 C 06/09/17 6.0 3.10 3.25
PBR 170609C00006500 C 06/09/17 6.5 2.64 2.85
PBR 170609C00007000 C 06/09/17 7.0 2.17 2.40
PBR 170609C00007500 C 06/09/17 7.5 1.67 1.73
PBR 170609C00008000 C 06/09/17 8.0 1.21 1.27
PBR 170609C00008500 C 06/09/17 8.5 0.80 0.84
PBR 170609C00009000 C 06/09/17 9.0 0.46 0.49
PBR 170609C00009500 C 06/09/17 9.5 0.22 0.26
PBR 170609C00010000 C 06/09/17 10.0 0.08 0.11
PBR 170609C00010500 C 06/09/17 10.5 0.02 0.06
PBR 170609C00011000 C 06/09/17 11.0 0.00 0.03
PBR 170609C00011500 C 06/09/17 11.5 0.00 0.05
PBR 170609C00012000 C 06/09/17 12.0 0.00 0.02
PBR 170609C00012500 C 06/09/17 12.5 0.00 0.02
PBR 170609C00013000 C 06/09/17 13.0 0.00 0.02
PBR 170609C00013500 C 06/09/17 13.5 0.00 0.02
PBR 170609C00014000 C 06/09/17 14.0 0.00 0.01
PBR 170609C00014500 C 06/09/17 14.5 0.00 0.01
PBR 170609C00015000 C 06/09/17 15.0 0.00 0.01
PBR 170609C00015500 C 06/09/17 15.5 0.00 0.01
PBR 170609C00016000 C 06/09/17 16.0 0.00 0.01
PBR 170609P00003000 P 06/09/17 3.0 0.00 0.01
PBR 170609P00004000 P 06/09/17 4.0 0.00 0.01
PBR 170609P00004500 P 06/09/17 4.5 0.00 0.01
PBR 170609P00005000 P 06/09/17 5.0 0.00 0.02
PBR 170609P00005500 P 06/09/17 5.5 0.00 0.04
PBR 170609P00006000 P 06/09/17 6.0 0.00 0.02
PBR 170609P00006500 P 06/09/17 6.5 0.00 0.02
PBR 170609P00007000 P 06/09/17 7.0 0.00 0.02
PBR 170609P00007500 P 06/09/17 7.5 0.00 0.03
PBR 170609P00008000 P 06/09/17 8.0 0.04 0.07
PBR 170609P00008500 P 06/09/17 8.5 0.12 0.14
PBR 170609P00009000 P 06/09/17 9.0 0.27 0.31
PBR 170609P00009500 P 06/09/17 9.5 0.54 0.57
PBR 170609P00010000 P 06/09/17 10.0 0.91 0.94
PBR 170609P00010500 P 06/09/17 10.5 1.32 1.49
PBR 170609P00011000 P 06/09/17 11.0 1.80 1.93
PBR 170609P00011500 P 06/09/17 11.5 2.28 2.94
PBR 170609P00012000 P 06/09/17 12.0 2.78 3.75
PBR 170609P00012500 P 06/09/17 12.5 3.20 3.45
PBR 170609P00013000 P 06/09/17 13.0 3.75 5.10
PBR 170609P00013500 P 06/09/17 13.5 4.25 5.25
PBR 170609P00014000 P 06/09/17 14.0 4.75 6.10
PBR 170609P00014500 P 06/09/17 14.5 5.25 6.55
PBR 170609P00015000 P 06/09/17 15.0 5.75 6.60
PBR 170609P00015500 P 06/09/17 15.5 6.25 7.45
PBR 170609P00016000 P 06/09/17 16.0 6.70 7.20
PBR 170616C00001000 C 06/16/17 1.0 8.00 8.25
PBR 170616C00002000 C 06/16/17 2.0 7.05 7.25
PBR 170616C00003000 C 06/16/17 3.0 6.05 6.35
PBR 170616C00004000 C 06/16/17 4.0 5.05 5.30
PBR 170616C00004500 C 06/16/17 4.5 4.65 4.75
PBR 170616C00005000 C 06/16/17 5.0 4.10 4.25
PBR 170616C00005500 C 06/16/17 5.5 3.55 3.75
PBR 170616C00006000 C 06/16/17 6.0 3.10 3.25
PBR 170616C00006500 C 06/16/17 6.5 2.67 2.71
PBR 170616C00007000 C 06/16/17 7.0 2.17 2.24
PBR 170616C00007500 C 06/16/17 7.5 1.69 1.77
PBR 170616C00008000 C 06/16/17 8.0 1.27 1.28
PBR 170616C00008500 C 06/16/17 8.5 0.86 0.88
PBR 170616C00009000 C 06/16/17 9.0 0.54 0.55
PBR 170616C00009500 C 06/16/17 9.5 0.29 0.30
PBR 170616C00010000 C 06/16/17 10.0 0.15 0.16
PBR 170616C00010500 C 06/16/17 10.5 0.06 0.07
PBR 170616C00011000 C 06/16/17 11.0 0.03 0.04
PBR 170616C00011500 C 06/16/17 11.5 0.01 0.03
PBR 170616C00012000 C 06/16/17 12.0 0.00 0.03
PBR 170616C00012500 C 06/16/17 12.5 0.00 0.06
PBR 170616C00013000 C 06/16/17 13.0 0.00 0.03
PBR 170616C00013500 C 06/16/17 13.5 0.00 0.02
PBR 170616C00014000 C 06/16/17 14.0 0.00 0.01
PBR 170616C00014500 C 06/16/17 14.5 0.00 0.04
PBR 170616C00015000 C 06/16/17 15.0 0.00 0.04
PBR 170616C00015500 C 06/16/17 15.5 0.00 0.01
PBR 170616C00016000 C 06/16/17 16.0 0.00 0.02
PBR 170616C00016500 C 06/16/17 16.5 0.00 0.01
PBR 170616C00017000 C 06/16/17 17.0 0.00 0.01
PBR 170616C00017500 C 06/16/17 17.5 0.00 0.05
PBR 170616C00018000 C 06/16/17 18.0 0.00 0.01
PBR 170616C00019000 C 06/16/17 19.0 0.00 0.01
PBR 170616C00020000 C 06/16/17 20.0 0.00 0.01
PBR 170616P00001000 P 06/16/17 1.0 0.00 0.01
PBR 170616P00002000 P 06/16/17 2.0 0.00 0.01
PBR 170616P00003000 P 06/16/17 3.0 0.00 0.01
PBR 170616P00004000 P 06/16/17 4.0 0.00 0.01
PBR 170616P00004500 P 06/16/17 4.5 0.00 0.01
PBR 170616P00005000 P 06/16/17 5.0 0.00 0.01
PBR 170616P00005500 P 06/16/17 5.5 0.00 0.06
PBR 170616P00006000 P 06/16/17 6.0 0.00 0.02
PBR 170616P00006500 P 06/16/17 6.5 0.00 0.02
PBR 170616P00007000 P 06/16/17 7.0 0.01 0.03
PBR 170616P00007500 P 06/16/17 7.5 0.03 0.04
PBR 170616P00008000 P 06/16/17 8.0 0.08 0.09
PBR 170616P00008500 P 06/16/17 8.5 0.18 0.19
PBR 170616P00009000 P 06/16/17 9.0 0.35 0.36
PBR 170616P00009500 P 06/16/17 9.5 0.61 0.62
PBR 170616P00010000 P 06/16/17 10.0 0.96 0.97
PBR 170616P00010500 P 06/16/17 10.5 1.37 1.39
PBR 170616P00011000 P 06/16/17 11.0 1.81 1.88
PBR 170616P00011500 P 06/16/17 11.5 2.27 2.38
PBR 170616P00012000 P 06/16/17 12.0 2.78 2.87
PBR 170616P00012500 P 06/16/17 12.5 3.25 3.35
PBR 170616P00013000 P 06/16/17 13.0 3.75 4.00
PBR 170616P00013500 P 06/16/17 13.5 4.25 4.35
PBR 170616P00014000 P 06/16/17 14.0 4.75 4.90
PBR 170616P00014500 P 06/16/17 14.5 5.25 5.50
PBR 170616P00015000 P 06/16/17 15.0 5.75 5.90
PBR 170616P00015500 P 06/16/17 15.5 6.20 6.50
PBR 170616P00016000 P 06/16/17 16.0 6.75 6.90
PBR 170616P00016500 P 06/16/17 16.5 7.25 7.50
PBR 170616P00017000 P 06/16/17 17.0 7.70 8.00
PBR 170616P00017500 P 06/16/17 17.5 8.20 8.50
PBR 170616P00018000 P 06/16/17 18.0 8.60 8.90
PBR 170616P00019000 P 06/16/17 19.0 9.70 10.00
PBR 170616P00020000 P 06/16/17 20.0 10.75 11.00
PBR 170623C00003000 C 06/23/17 3.0 6.05 6.35
PBR 170623C00004000 C 06/23/17 4.0 5.10 5.30
PBR 170623C00004500 C 06/23/17 4.5 4.65 4.75
PBR 170623C00005000 C 06/23/17 5.0 4.10 4.25
PBR 170623C00005500 C 06/23/17 5.5 3.65 3.75
PBR 170623C00006000 C 06/23/17 6.0 3.10 3.25
PBR 170623C00006500 C 06/23/17 6.5 2.68 2.73
PBR 170623C00007000 C 06/23/17 7.0 2.19 2.25
PBR 170623C00007500 C 06/23/17 7.5 1.67 1.78
PBR 170623C00008000 C 06/23/17 8.0 1.23 1.34
PBR 170623C00008500 C 06/23/17 8.5 0.87 0.95
PBR 170623C00009000 C 06/23/17 9.0 0.56 0.62
PBR 170623C00009500 C 06/23/17 9.5 0.34 0.39
PBR 170623C00010000 C 06/23/17 10.0 0.19 0.23
PBR 170623C00010500 C 06/23/17 10.5 0.09 0.13
PBR 170623C00011000 C 06/23/17 11.0 0.03 0.07
PBR 170623C00011500 C 06/23/17 11.5 0.00 0.04
PBR 170623C00012000 C 06/23/17 12.0 0.00 0.03
PBR 170623C00012500 C 06/23/17 12.5 0.00 0.02
PBR 170623C00013000 C 06/23/17 13.0 0.00 0.05
PBR 170623C00013500 C 06/23/17 13.5 0.00 0.03
PBR 170623C00014000 C 06/23/17 14.0 0.00 0.02
PBR 170623C00014500 C 06/23/17 14.5 0.00 0.02
PBR 170623C00015000 C 06/23/17 15.0 0.00 0.02
PBR 170623C00015500 C 06/23/17 15.5 0.00 0.02
PBR 170623C00016000 C 06/23/17 16.0 0.00 0.02
PBR 170623P00003000 P 06/23/17 3.0 0.00 0.01
PBR 170623P00004000 P 06/23/17 4.0 0.00 0.01
PBR 170623P00004500 P 06/23/17 4.5 0.00 0.01
PBR 170623P00005000 P 06/23/17 5.0 0.00 0.02
PBR 170623P00005500 P 06/23/17 5.5 0.00 0.02
PBR 170623P00006000 P 06/23/17 6.0 0.00 0.02
PBR 170623P00006500 P 06/23/17 6.5 0.00 0.03
PBR 170623P00007000 P 06/23/17 7.0 0.02 0.04
PBR 170623P00007500 P 06/23/17 7.5 0.04 0.07
PBR 170623P00008000 P 06/23/17 8.0 0.10 0.14
PBR 170623P00008500 P 06/23/17 8.5 0.21 0.25
PBR 170623P00009000 P 06/23/17 9.0 0.39 0.43
PBR 170623P00009500 P 06/23/17 9.5 0.64 0.69
PBR 170623P00010000 P 06/23/17 10.0 0.99 1.04
PBR 170623P00010500 P 06/23/17 10.5 1.39 1.48
PBR 170623P00011000 P 06/23/17 11.0 1.83 1.91
PBR 170623P00011500 P 06/23/17 11.5 2.31 2.37
PBR 170623P00012000 P 06/23/17 12.0 2.81 2.85
PBR 170623P00012500 P 06/23/17 12.5 3.25 3.40
PBR 170623P00013000 P 06/23/17 13.0 3.75 3.90
PBR 170623P00013500 P 06/23/17 13.5 4.25 4.40
PBR 170623P00014000 P 06/23/17 14.0 4.75 4.95
PBR 170623P00014500 P 06/23/17 14.5 5.25 5.50
PBR 170623P00015000 P 06/23/17 15.0 5.75 6.05
PBR 170623P00015500 P 06/23/17 15.5 6.25 6.55
PBR 170623P00016000 P 06/23/17 16.0 6.75 7.00
PBR 170630C00003000 C 06/30/17 3.0 6.10 6.25
PBR 170630C00004000 C 06/30/17 4.0 5.10 5.30
PBR 170630C00004500 C 06/30/17 4.5 4.60 4.75
PBR 170630C00005000 C 06/30/17 5.0 4.10 4.25
PBR 170630C00005500 C 06/30/17 5.5 3.60 3.75
PBR 170630C00006000 C 06/30/17 6.0 3.10 3.25
PBR 170630C00006500 C 06/30/17 6.5 2.65 2.74
PBR 170630C00007000 C 06/30/17 7.0 2.20 2.26
PBR 170630C00007500 C 06/30/17 7.5 1.74 1.80
PBR 170630C00008000 C 06/30/17 8.0 1.30 1.37
PBR 170630C00008500 C 06/30/17 8.5 0.92 0.98
PBR 170630C00009000 C 06/30/17 9.0 0.61 0.66
PBR 170630C00009500 C 06/30/17 9.5 0.39 0.42
PBR 170630C00010000 C 06/30/17 10.0 0.22 0.26
PBR 170630C00010500 C 06/30/17 10.5 0.12 0.15
PBR 170630C00011000 C 06/30/17 11.0 0.06 0.09
PBR 170630C00011500 C 06/30/17 11.5 0.02 0.05
PBR 170630C00012000 C 06/30/17 12.0 0.00 0.04
PBR 170630C00012500 C 06/30/17 12.5 0.00 0.04
PBR 170630C00013000 C 06/30/17 13.0 0.00 0.02
PBR 170630C00013500 C 06/30/17 13.5 0.00 0.07
PBR 170630C00014000 C 06/30/17 14.0 0.00 0.02
PBR 170630C00014500 C 06/30/17 14.5 0.00 0.04
PBR 170630C00015000 C 06/30/17 15.0 0.00 0.02
PBR 170630C00015500 C 06/30/17 15.5 0.00 0.02
PBR 170630C00016000 C 06/30/17 16.0 0.00 0.02
PBR 170630C00016500 C 06/30/17 16.5 0.00 0.02
PBR 170630C00017000 C 06/30/17 17.0 0.00 0.02
PBR 170630P00003000 P 06/30/17 3.0 0.00 0.01
PBR 170630P00004000 P 06/30/17 4.0 0.00 0.02
PBR 170630P00004500 P 06/30/17 4.5 0.00 0.01
PBR 170630P00005000 P 06/30/17 5.0 0.00 0.02
PBR 170630P00005500 P 06/30/17 5.5 0.00 0.04
PBR 170630P00006000 P 06/30/17 6.0 0.00 0.04
PBR 170630P00006500 P 06/30/17 6.5 0.00 0.03
PBR 170630P00007000 P 06/30/17 7.0 0.02 0.06
PBR 170630P00007500 P 06/30/17 7.5 0.06 0.10
PBR 170630P00008000 P 06/30/17 8.0 0.13 0.17
PBR 170630P00008500 P 06/30/17 8.5 0.26 0.29
PBR 170630P00009000 P 06/30/17 9.0 0.43 0.47
PBR 170630P00009500 P 06/30/17 9.5 0.69 0.74
PBR 170630P00010000 P 06/30/17 10.0 1.03 1.07
PBR 170630P00010500 P 06/30/17 10.5 1.42 1.47
PBR 170630P00011000 P 06/30/17 11.0 1.86 1.92
PBR 170630P00011500 P 06/30/17 11.5 2.32 2.39
PBR 170630P00012000 P 06/30/17 12.0 2.80 2.89
PBR 170630P00012500 P 06/30/17 12.5 3.25 3.45
PBR 170630P00013000 P 06/30/17 13.0 3.75 3.90
PBR 170630P00013500 P 06/30/17 13.5 4.25 4.40
PBR 170630P00014000 P 06/30/17 14.0 4.65 4.95
PBR 170630P00014500 P 06/30/17 14.5 5.25 5.40
PBR 170630P00015000 P 06/30/17 15.0 5.75 6.00
PBR 170630P00015500 P 06/30/17 15.5 6.25 6.45
PBR 170630P00016000 P 06/30/17 16.0 6.75 6.95
PBR 170630P00016500 P 06/30/17 16.5 7.25 7.45
PBR 170630P00017000 P 06/30/17 17.0 7.70 8.00
PBR 170721C00001000 C 07/21/17 1.0 8.00 8.30
PBR 170721C00002000 C 07/21/17 2.0 7.05 7.35
PBR 170721C00003000 C 07/21/17 3.0 6.05 6.35
PBR 170721C00004000 C 07/21/17 4.0 5.00 5.25
PBR 170721C00005000 C 07/21/17 5.0 4.05 4.25
PBR 170721C00006000 C 07/21/17 6.0 3.10 3.30
PBR 170721C00007000 C 07/21/17 7.0 2.20 2.31
PBR 170721C00008000 C 07/21/17 8.0 1.42 1.43
PBR 170721C00009000 C 07/21/17 9.0 0.75 0.76
PBR 170721C00010000 C 07/21/17 10.0 0.33 0.35
PBR 170721C00011000 C 07/21/17 11.0 0.12 0.13
PBR 170721C00012000 C 07/21/17 12.0 0.04 0.06
PBR 170721C00013000 C 07/21/17 13.0 0.01 0.03
PBR 170721C00014000 C 07/21/17 14.0 0.00 0.05
PBR 170721C00015000 C 07/21/17 15.0 0.00 0.05
PBR 170721C00016000 C 07/21/17 16.0 0.00 0.02
PBR 170721C00017000 C 07/21/17 17.0 0.00 0.04
PBR 170721C00018000 C 07/21/17 18.0 0.00 0.02
PBR 170721C00019000 C 07/21/17 19.0 0.00 0.02
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 170721P00004000 P 07/21/17 4.0 0.00 0.02
PBR 170721P00005000 P 07/21/17 5.0 0.00 0.02
PBR 170721P00006000 P 07/21/17 6.0 0.01 0.03
PBR 170721P00007000 P 07/21/17 7.0 0.07 0.08
PBR 170721P00008000 P 07/21/17 8.0 0.22 0.23
PBR 170721P00009000 P 07/21/17 9.0 0.55 0.56
PBR 170721P00010000 P 07/21/17 10.0 1.13 1.15
PBR 170721P00011000 P 07/21/17 11.0 1.91 1.98
PBR 170721P00012000 P 07/21/17 12.0 2.80 2.92
PBR 170721P00013000 P 07/21/17 13.0 3.75 3.90
PBR 170721P00014000 P 07/21/17 14.0 4.75 4.90
PBR 170721P00015000 P 07/21/17 15.0 5.75 5.95
PBR 170721P00016000 P 07/21/17 16.0 6.70 6.95
PBR 170721P00017000 P 07/21/17 17.0 7.70 8.00
PBR 170721P00018000 P 07/21/17 18.0 8.70 9.00
PBR 170721P00019000 P 07/21/17 19.0 9.70 10.00
PBR 170721P00020000 P 07/21/17 20.0 10.65 10.90
PBR 170818C00003000 C 08/18/17 3.0 5.90 6.30
PBR 170818C00004000 C 08/18/17 4.0 5.00 5.25
PBR 170818C00005000 C 08/18/17 5.0 3.75 4.35
PBR 170818C00006000 C 08/18/17 6.0 2.70 3.35
PBR 170818C00007000 C 08/18/17 7.0 1.94 2.50
PBR 170818C00008000 C 08/18/17 8.0 1.25 1.57
PBR 170818C00009000 C 08/18/17 9.0 0.89 0.93
PBR 170818C00010000 C 08/18/17 10.0 0.47 0.49
PBR 170818C00011000 C 08/18/17 11.0 0.21 0.25
PBR 170818C00012000 C 08/18/17 12.0 0.08 0.12
PBR 170818C00013000 C 08/18/17 13.0 0.00 0.07
PBR 170818C00014000 C 08/18/17 14.0 0.00 0.03
PBR 170818C00015000 C 08/18/17 15.0 0.00 0.06
PBR 170818P00003000 P 08/18/17 3.0 0.00 0.02
PBR 170818P00004000 P 08/18/17 4.0 0.00 0.02
PBR 170818P00005000 P 08/18/17 5.0 0.00 0.07
PBR 170818P00006000 P 08/18/17 6.0 0.03 0.06
PBR 170818P00007000 P 08/18/17 7.0 0.12 0.14
PBR 170818P00008000 P 08/18/17 8.0 0.31 0.35
PBR 170818P00009000 P 08/18/17 9.0 0.69 0.71
PBR 170818P00010000 P 08/18/17 10.0 1.25 1.29
PBR 170818P00011000 P 08/18/17 11.0 1.82 2.49
PBR 170818P00012000 P 08/18/17 12.0 2.72 2.97
PBR 170818P00013000 P 08/18/17 13.0 3.75 4.20
PBR 170818P00014000 P 08/18/17 14.0 4.75 4.90
PBR 170818P00015000 P 08/18/17 15.0 5.75 6.10
PBR 171020C00001000 C 10/20/17 1.0 7.95 8.65
PBR 171020C00002000 C 10/20/17 2.0 7.05 7.30
PBR 171020C00003000 C 10/20/17 3.0 6.05 6.30
PBR 171020C00004000 C 10/20/17 4.0 5.10 5.30
PBR 171020C00005000 C 10/20/17 5.0 4.15 4.30
PBR 171020C00006000 C 10/20/17 6.0 3.15 3.40
PBR 171020C00007000 C 10/20/17 7.0 2.40 2.48
PBR 171020C00008000 C 10/20/17 8.0 1.68 1.71
PBR 171020C00009000 C 10/20/17 9.0 1.10 1.11
PBR 171020C00010000 C 10/20/17 10.0 0.66 0.68
PBR 171020C00011000 C 10/20/17 11.0 0.37 0.38
PBR 171020C00012000 C 10/20/17 12.0 0.20 0.21
PBR 171020C00013000 C 10/20/17 13.0 0.11 0.12
PBR 171020C00014000 C 10/20/17 14.0 0.05 0.06
PBR 171020C00015000 C 10/20/17 15.0 0.03 0.04
PBR 171020C00016000 C 10/20/17 16.0 0.01 0.03
PBR 171020C00017000 C 10/20/17 17.0 0.00 0.03
PBR 171020C00018000 C 10/20/17 18.0 0.00 0.10
PBR 171020C00019000 C 10/20/17 19.0 0.00 0.02
PBR 171020C00020000 C 10/20/17 20.0 0.00 0.02
PBR 171020P00001000 P 10/20/17 1.0 0.00 0.02
PBR 171020P00002000 P 10/20/17 2.0 0.00 0.01
PBR 171020P00003000 P 10/20/17 3.0 0.01 0.02
PBR 171020P00004000 P 10/20/17 4.0 0.00 0.03
PBR 171020P00005000 P 10/20/17 5.0 0.03 0.04
PBR 171020P00006000 P 10/20/17 6.0 0.09 0.10
PBR 171020P00007000 P 10/20/17 7.0 0.21 0.23
PBR 171020P00008000 P 10/20/17 8.0 0.46 0.48
PBR 171020P00009000 P 10/20/17 9.0 0.86 0.88
PBR 171020P00010000 P 10/20/17 10.0 1.42 1.44
PBR 171020P00011000 P 10/20/17 11.0 2.13 2.18
PBR 171020P00012000 P 10/20/17 12.0 2.94 3.05
PBR 171020P00013000 P 10/20/17 13.0 3.80 4.00
PBR 171020P00014000 P 10/20/17 14.0 4.80 4.90
PBR 171020P00015000 P 10/20/17 15.0 5.75 5.90
PBR 171020P00016000 P 10/20/17 16.0 6.75 6.90
PBR 171020P00017000 P 10/20/17 17.0 7.75 7.90
PBR 171020P00018000 P 10/20/17 18.0 8.75 8.90
PBR 171020P00019000 P 10/20/17 19.0 9.75 9.95
PBR 171020P00020000 P 10/20/17 20.0 10.75 10.95
PBR 180119C00000500 C 01/19/18 0.5 7.70 9.85
PBR 180119C00001000 C 01/19/18 1.0 7.20 9.35
PBR 180119C00001500 C 01/19/18 1.5 6.70 9.20
PBR 180119C00002000 C 01/19/18 2.0 6.80 8.25
PBR 180119C00002500 C 01/19/18 2.5 6.50 6.80
PBR 180119C00003000 C 01/19/18 3.0 6.00 6.30
PBR 180119C00003500 C 01/19/18 3.5 5.60 5.80
PBR 180119C00004000 C 01/19/18 4.0 5.05 5.35
PBR 180119C00004500 C 01/19/18 4.5 4.60 4.85
PBR 180119C00005000 C 01/19/18 5.0 4.10 4.40
PBR 180119C00005500 C 01/19/18 5.5 3.60 3.95
PBR 180119C00007000 C 01/19/18 7.0 2.60 2.63
PBR 180119C00008000 C 01/19/18 8.0 1.90 1.93
PBR 180119C00009000 C 01/19/18 9.0 1.33 1.35
PBR 180119C00010000 C 01/19/18 10.0 0.89 0.92
PBR 180119C00011000 C 01/19/18 11.0 0.57 0.60
PBR 180119C00012000 C 01/19/18 12.0 0.36 0.37
PBR 180119C00013000 C 01/19/18 13.0 0.22 0.24
PBR 180119C00014000 C 01/19/18 14.0 0.14 0.15
PBR 180119C00015000 C 01/19/18 15.0 0.09 0.10
PBR 180119C00016000 C 01/19/18 16.0 0.05 0.06
PBR 180119C00017000 C 01/19/18 17.0 0.03 0.04
PBR 180119C00018000 C 01/19/18 18.0 0.02 0.03
PBR 180119C00019000 C 01/19/18 19.0 0.01 0.03
PBR 180119C00020000 C 01/19/18 20.0 0.00 0.03
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.02
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.02
PBR 180119P00001500 P 01/19/18 1.5 0.00 0.02
PBR 180119P00002000 P 01/19/18 2.0 0.00 0.04
PBR 180119P00002500 P 01/19/18 2.5 0.00 0.02
PBR 180119P00003000 P 01/19/18 3.0 0.00 0.11
PBR 180119P00003500 P 01/19/18 3.5 0.00 0.03
PBR 180119P00004000 P 01/19/18 4.0 0.02 0.03
PBR 180119P00004500 P 01/19/18 4.5 0.04 0.05
PBR 180119P00005000 P 01/19/18 5.0 0.07 0.08
PBR 180119P00005500 P 01/19/18 5.5 0.11 0.12
PBR 180119P00007000 P 01/19/18 7.0 0.35 0.36
PBR 180119P00008000 P 01/19/18 8.0 0.65 0.66
PBR 180119P00009000 P 01/19/18 9.0 1.07 1.09
PBR 180119P00010000 P 01/19/18 10.0 1.63 1.65
PBR 180119P00011000 P 01/19/18 11.0 2.30 2.34
PBR 180119P00012000 P 01/19/18 12.0 3.05 3.10
PBR 180119P00013000 P 01/19/18 13.0 3.90 4.05
PBR 180119P00014000 P 01/19/18 14.0 4.85 5.00
PBR 180119P00015000 P 01/19/18 15.0 5.75 6.00
PBR 180119P00016000 P 01/19/18 16.0 6.75 7.05
PBR 180119P00017000 P 01/19/18 17.0 7.75 8.00
PBR 180119P00018000 P 01/19/18 18.0 8.75 9.05
PBR 180119P00019000 P 01/19/18 19.0 9.75 9.90
PBR 180119P00020000 P 01/19/18 20.0 10.75 11.05
PBR 190118C00003000 C 01/18/19 3.0 5.20 7.75
PBR 190118C00004000 C 01/18/19 4.0 4.90 5.80
PBR 190118C00005000 C 01/18/19 5.0 4.20 4.80
PBR 190118C00007000 C 01/18/19 7.0 2.85 3.80
PBR 190118C00008000 C 01/18/19 8.0 1.82 3.30
PBR 190118C00010000 C 01/18/19 10.0 1.75 1.83
PBR 190118C00012000 C 01/18/19 12.0 1.05 1.21
PBR 190118C00015000 C 01/18/19 15.0 0.55 0.63
PBR 190118C00017000 C 01/18/19 17.0 0.31 0.45
PBR 190118C00020000 C 01/18/19 20.0 0.15 0.37
PBR 190118P00003000 P 01/18/19 3.0 0.03 0.16
PBR 190118P00004000 P 01/18/19 4.0 0.11 0.38
PBR 190118P00005000 P 01/18/19 5.0 0.29 0.40
PBR 190118P00007000 P 01/18/19 7.0 0.67 1.10
PBR 190118P00008000 P 01/18/19 8.0 0.85 1.80
PBR 190118P00010000 P 01/18/19 10.0 2.31 2.48
PBR 190118P00012000 P 01/18/19 12.0 3.60 3.90
PBR 190118P00015000 P 01/18/19 15.0 6.10 6.50
PBR 190118P00017000 P 01/18/19 17.0 7.85 8.40
PBR 190118P00020000 P 01/18/19 20.0 10.65 11.25

OPRA data is delayed 15 minutes.