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 (2016-06-03)Premium Content

Petroleo Brasileiro Adr (PBR)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBR 160902C00001000 C 09/02/16 1.0 7.85 8.25
PBR 160902C00001500 C 09/02/16 1.5 6.30 7.85
PBR 160902C00002000 C 09/02/16 2.0 6.90 7.45
PBR 160902C00002500 C 09/02/16 2.5 6.45 6.70
PBR 160902C00003000 C 09/02/16 3.0 5.90 6.45
PBR 160902C00003500 C 09/02/16 3.5 5.30 5.90
PBR 160902C00004000 C 09/02/16 4.0 4.80 5.25
PBR 160902C00004500 C 09/02/16 4.5 3.35 5.15
PBR 160902C00005000 C 09/02/16 5.0 2.75 4.70
PBR 160902C00005500 C 09/02/16 5.5 3.40 3.90
PBR 160902C00006000 C 09/02/16 6.0 2.91 3.25
PBR 160902C00006500 C 09/02/16 6.5 2.10 2.69
PBR 160902C00007000 C 09/02/16 7.0 1.97 2.25
PBR 160902C00007500 C 09/02/16 7.5 1.46 1.67
PBR 160902C00008000 C 09/02/16 8.0 1.10 1.14
PBR 160902C00008500 C 09/02/16 8.5 0.64 0.69
PBR 160902C00009000 C 09/02/16 9.0 0.30 0.32
PBR 160902C00009500 C 09/02/16 9.5 0.09 0.11
PBR 160902C00010000 C 09/02/16 10.0 0.01 0.03
PBR 160902C00010500 C 09/02/16 10.5 0.00 0.01
PBR 160902C00011000 C 09/02/16 11.0 0.00 0.10
PBR 160902C00011500 C 09/02/16 11.5 0.00 0.10
PBR 160902C00012000 C 09/02/16 12.0 0.00 0.10
PBR 160902C00012500 C 09/02/16 12.5 0.00 0.10
PBR 160902C00013000 C 09/02/16 13.0 0.00 0.10
PBR 160902C00013500 C 09/02/16 13.5 0.00 0.10
PBR 160902C00014000 C 09/02/16 14.0 0.00 0.10
PBR 160902C00014500 C 09/02/16 14.5 0.00 0.10
PBR 160902C00015000 C 09/02/16 15.0 0.00 0.02
PBR 160902C00015500 C 09/02/16 15.5 0.00 0.10
PBR 160902C00016000 C 09/02/16 16.0 0.00 0.10
PBR 160902C00016500 C 09/02/16 16.5 0.00 0.10
PBR 160902C00017000 C 09/02/16 17.0 0.00 0.10
PBR 160902P00001000 P 09/02/16 1.0 0.00 0.10
PBR 160902P00001500 P 09/02/16 1.5 0.00 0.10
PBR 160902P00002000 P 09/02/16 2.0 0.00 0.10
PBR 160902P00002500 P 09/02/16 2.5 0.00 0.10
PBR 160902P00003000 P 09/02/16 3.0 0.00 0.10
PBR 160902P00003500 P 09/02/16 3.5 0.00 0.10
PBR 160902P00004000 P 09/02/16 4.0 0.00 0.10
PBR 160902P00004500 P 09/02/16 4.5 0.00 0.10
PBR 160902P00005000 P 09/02/16 5.0 0.00 0.10
PBR 160902P00005500 P 09/02/16 5.5 0.00 0.10
PBR 160902P00006000 P 09/02/16 6.0 0.00 0.10
PBR 160902P00006500 P 09/02/16 6.5 0.00 0.10
PBR 160902P00007000 P 09/02/16 7.0 0.00 0.11
PBR 160902P00007500 P 09/02/16 7.5 0.00 0.02
PBR 160902P00008000 P 09/02/16 8.0 0.01 0.03
PBR 160902P00008500 P 09/02/16 8.5 0.06 0.09
PBR 160902P00009000 P 09/02/16 9.0 0.19 0.22
PBR 160902P00009500 P 09/02/16 9.5 0.47 0.53
PBR 160902P00010000 P 09/02/16 10.0 0.88 0.95
PBR 160902P00010500 P 09/02/16 10.5 1.33 1.42
PBR 160902P00011000 P 09/02/16 11.0 1.51 2.05
PBR 160902P00011500 P 09/02/16 11.5 2.03 2.55
PBR 160902P00012000 P 09/02/16 12.0 2.37 3.20
PBR 160902P00012500 P 09/02/16 12.5 1.55 4.85
PBR 160902P00013000 P 09/02/16 13.0 3.30 4.10
PBR 160902P00013500 P 09/02/16 13.5 2.90 4.55
PBR 160902P00014000 P 09/02/16 14.0 4.40 5.10
PBR 160902P00014500 P 09/02/16 14.5 4.10 5.55
PBR 160902P00015000 P 09/02/16 15.0 5.45 6.15
PBR 160902P00015500 P 09/02/16 15.5 5.90 6.55
PBR 160902P00016000 P 09/02/16 16.0 6.20 7.20
PBR 160902P00016500 P 09/02/16 16.5 5.60 7.55
PBR 160902P00017000 P 09/02/16 17.0 7.40 8.05
PBR 160909C00001000 C 09/09/16 1.0 7.85 8.50
PBR 160909C00001500 C 09/09/16 1.5 5.75 7.85
PBR 160909C00002000 C 09/09/16 2.0 6.90 7.40
PBR 160909C00002500 C 09/09/16 2.5 5.30 7.25
PBR 160909C00003000 C 09/09/16 3.0 5.85 6.45
PBR 160909C00003500 C 09/09/16 3.5 5.35 5.95
PBR 160909C00004000 C 09/09/16 4.0 4.90 5.25
PBR 160909C00004500 C 09/09/16 4.5 4.35 4.75
PBR 160909C00005000 C 09/09/16 5.0 3.85 4.20
PBR 160909C00005500 C 09/09/16 5.5 2.50 4.15
PBR 160909C00006000 C 09/09/16 6.0 2.90 3.40
PBR 160909C00006500 C 09/09/16 6.5 2.49 2.70
PBR 160909C00007000 C 09/09/16 7.0 2.01 2.20
PBR 160909C00007500 C 09/09/16 7.5 1.51 1.74
PBR 160909C00008000 C 09/09/16 8.0 1.01 1.25
PBR 160909C00008500 C 09/09/16 8.5 0.73 0.79
PBR 160909C00009000 C 09/09/16 9.0 0.38 0.46
PBR 160909C00009500 C 09/09/16 9.5 0.17 0.22
PBR 160909C00010000 C 09/09/16 10.0 0.06 0.09
PBR 160909C00010500 C 09/09/16 10.5 0.01 0.05
PBR 160909C00011000 C 09/09/16 11.0 0.00 0.08
PBR 160909C00011500 C 09/09/16 11.5 0.00 0.10
PBR 160909C00012000 C 09/09/16 12.0 0.00 0.10
PBR 160909C00012500 C 09/09/16 12.5 0.00 0.10
PBR 160909C00013000 C 09/09/16 13.0 0.00 0.10
PBR 160909C00013500 C 09/09/16 13.5 0.00 0.10
PBR 160909C00014000 C 09/09/16 14.0 0.00 0.10
PBR 160909C00014500 C 09/09/16 14.5 0.00 0.10
PBR 160909C00015000 C 09/09/16 15.0 0.00 0.10
PBR 160909C00015500 C 09/09/16 15.5 0.00 0.10
PBR 160909C00016000 C 09/09/16 16.0 0.00 0.10
PBR 160909C00016500 C 09/09/16 16.5 0.00 0.10
PBR 160909C00017000 C 09/09/16 17.0 0.00 0.10
PBR 160909P00001000 P 09/09/16 1.0 0.00 0.10
PBR 160909P00001500 P 09/09/16 1.5 0.00 0.10
PBR 160909P00002000 P 09/09/16 2.0 0.00 0.10
PBR 160909P00002500 P 09/09/16 2.5 0.00 0.10
PBR 160909P00003000 P 09/09/16 3.0 0.00 0.10
PBR 160909P00003500 P 09/09/16 3.5 0.00 0.10
PBR 160909P00004000 P 09/09/16 4.0 0.00 0.10
PBR 160909P00004500 P 09/09/16 4.5 0.00 0.10
PBR 160909P00005000 P 09/09/16 5.0 0.00 0.11
PBR 160909P00005500 P 09/09/16 5.5 0.00 0.11
PBR 160909P00006000 P 09/09/16 6.0 0.00 0.11
PBR 160909P00006500 P 09/09/16 6.5 0.00 0.12
PBR 160909P00007000 P 09/09/16 7.0 0.00 0.09
PBR 160909P00007500 P 09/09/16 7.5 0.01 0.10
PBR 160909P00008000 P 09/09/16 8.0 0.01 0.09
PBR 160909P00008500 P 09/09/16 8.5 0.12 0.17
PBR 160909P00009000 P 09/09/16 9.0 0.28 0.34
PBR 160909P00009500 P 09/09/16 9.5 0.53 0.61
PBR 160909P00010000 P 09/09/16 10.0 0.91 1.03
PBR 160909P00010500 P 09/09/16 10.5 1.05 1.56
PBR 160909P00011000 P 09/09/16 11.0 1.52 2.12
PBR 160909P00011500 P 09/09/16 11.5 2.01 2.55
PBR 160909P00012000 P 09/09/16 12.0 2.50 3.05
PBR 160909P00012500 P 09/09/16 12.5 2.96 3.60
PBR 160909P00013000 P 09/09/16 13.0 3.30 4.05
PBR 160909P00013500 P 09/09/16 13.5 2.95 4.70
PBR 160909P00014000 P 09/09/16 14.0 4.35 5.05
PBR 160909P00014500 P 09/09/16 14.5 5.00 5.75
PBR 160909P00015000 P 09/09/16 15.0 5.35 6.00
PBR 160909P00015500 P 09/09/16 15.5 4.55 6.75
PBR 160909P00016000 P 09/09/16 16.0 6.35 7.10
PBR 160909P00016500 P 09/09/16 16.5 6.85 7.55
PBR 160909P00017000 P 09/09/16 17.0 7.40 8.25
PBR 160916C00001000 C 09/16/16 1.0 7.80 8.25
PBR 160916C00002000 C 09/16/16 2.0 6.95 7.40
PBR 160916C00002500 C 09/16/16 2.5 4.95 7.10
PBR 160916C00003000 C 09/16/16 3.0 4.50 6.40
PBR 160916C00003500 C 09/16/16 3.5 3.95 5.80
PBR 160916C00004000 C 09/16/16 4.0 3.45 5.20
PBR 160916C00004500 C 09/16/16 4.5 2.95 4.70
PBR 160916C00005000 C 09/16/16 5.0 3.85 4.50
PBR 160916C00005500 C 09/16/16 5.5 3.40 3.75
PBR 160916C00006000 C 09/16/16 6.0 3.00 3.50
PBR 160916C00006500 C 09/16/16 6.5 2.47 2.76
PBR 160916C00007000 C 09/16/16 7.0 2.00 2.19
PBR 160916C00007500 C 09/16/16 7.5 1.54 1.86
PBR 160916C00008000 C 09/16/16 8.0 1.21 1.23
PBR 160916C00008500 C 09/16/16 8.5 0.81 0.83
PBR 160916C00009000 C 09/16/16 9.0 0.49 0.50
PBR 160916C00009500 C 09/16/16 9.5 0.26 0.28
PBR 160916C00010000 C 09/16/16 10.0 0.13 0.14
PBR 160916C00010500 C 09/16/16 10.5 0.05 0.07
PBR 160916C00011000 C 09/16/16 11.0 0.02 0.04
PBR 160916C00011500 C 09/16/16 11.5 0.01 0.02
PBR 160916C00012000 C 09/16/16 12.0 0.00 0.03
PBR 160916C00012500 C 09/16/16 12.5 0.00 0.02
PBR 160916C00013000 C 09/16/16 13.0 0.00 0.04
PBR 160916C00013500 C 09/16/16 13.5 0.00 0.10
PBR 160916C00014000 C 09/16/16 14.0 0.00 0.10
PBR 160916C00014500 C 09/16/16 14.5 0.00 0.10
PBR 160916C00015000 C 09/16/16 15.0 0.00 0.10
PBR 160916C00016000 C 09/16/16 16.0 0.00 0.10
PBR 160916C00017000 C 09/16/16 17.0 0.00 0.10
PBR 160916P00001000 P 09/16/16 1.0 0.00 0.10
PBR 160916P00002000 P 09/16/16 2.0 0.00 0.10
PBR 160916P00002500 P 09/16/16 2.5 0.00 0.10
PBR 160916P00003000 P 09/16/16 3.0 0.00 0.10
PBR 160916P00003500 P 09/16/16 3.5 0.00 0.10
PBR 160916P00004000 P 09/16/16 4.0 0.00 0.11
PBR 160916P00004500 P 09/16/16 4.5 0.00 0.11
PBR 160916P00005000 P 09/16/16 5.0 0.00 0.09
PBR 160916P00005500 P 09/16/16 5.5 0.00 0.11
PBR 160916P00006000 P 09/16/16 6.0 0.00 0.02
PBR 160916P00006500 P 09/16/16 6.5 0.00 0.02
PBR 160916P00007000 P 09/16/16 7.0 0.02 0.04
PBR 160916P00007500 P 09/16/16 7.5 0.05 0.07
PBR 160916P00008000 P 09/16/16 8.0 0.11 0.12
PBR 160916P00008500 P 09/16/16 8.5 0.21 0.23
PBR 160916P00009000 P 09/16/16 9.0 0.38 0.40
PBR 160916P00009500 P 09/16/16 9.5 0.64 0.68
PBR 160916P00010000 P 09/16/16 10.0 1.00 1.04
PBR 160916P00010500 P 09/16/16 10.5 1.39 1.58
PBR 160916P00011000 P 09/16/16 11.0 1.86 2.06
PBR 160916P00011500 P 09/16/16 11.5 2.05 2.57
PBR 160916P00012000 P 09/16/16 12.0 2.50 3.05
PBR 160916P00012500 P 09/16/16 12.5 3.00 3.55
PBR 160916P00013000 P 09/16/16 13.0 3.50 4.05
PBR 160916P00013500 P 09/16/16 13.5 3.90 4.60
PBR 160916P00014000 P 09/16/16 14.0 4.50 5.10
PBR 160916P00014500 P 09/16/16 14.5 4.90 5.55
PBR 160916P00015000 P 09/16/16 15.0 5.35 6.05
PBR 160916P00016000 P 09/16/16 16.0 6.40 7.05
PBR 160916P00017000 P 09/16/16 17.0 7.50 8.05
PBR 160923C00001000 C 09/23/16 1.0 7.85 8.45
PBR 160923C00001500 C 09/23/16 1.5 5.70 8.10
PBR 160923C00002000 C 09/23/16 2.0 6.85 7.40
PBR 160923C00002500 C 09/23/16 2.5 4.95 7.10
PBR 160923C00003000 C 09/23/16 3.0 4.45 6.75
PBR 160923C00003500 C 09/23/16 3.5 4.30 7.05
PBR 160923C00004000 C 09/23/16 4.0 3.80 5.65
PBR 160923C00004500 C 09/23/16 4.5 2.95 4.85
PBR 160923C00005000 C 09/23/16 5.0 3.95 4.25
PBR 160923C00005500 C 09/23/16 5.5 2.55 4.15
PBR 160923C00006000 C 09/23/16 6.0 2.00 3.60
PBR 160923C00006500 C 09/23/16 6.5 1.30 3.15
PBR 160923C00007000 C 09/23/16 7.0 2.03 2.19
PBR 160923C00007500 C 09/23/16 7.5 1.57 1.95
PBR 160923C00008000 C 09/23/16 8.0 1.16 1.34
PBR 160923C00008500 C 09/23/16 8.5 0.86 0.94
PBR 160923C00009000 C 09/23/16 9.0 0.54 0.62
PBR 160923C00009500 C 09/23/16 9.5 0.30 0.38
PBR 160923C00010000 C 09/23/16 10.0 0.16 0.20
PBR 160923C00010500 C 09/23/16 10.5 0.08 0.13
PBR 160923C00011000 C 09/23/16 11.0 0.03 0.18
PBR 160923C00011500 C 09/23/16 11.5 0.01 0.13
PBR 160923C00012000 C 09/23/16 12.0 0.00 0.11
PBR 160923C00012500 C 09/23/16 12.5 0.00 0.11
PBR 160923C00013000 C 09/23/16 13.0 0.00 0.10
PBR 160923C00013500 C 09/23/16 13.5 0.00 0.10
PBR 160923C00014000 C 09/23/16 14.0 0.00 0.10
PBR 160923C00014500 C 09/23/16 14.5 0.00 0.10
PBR 160923C00015000 C 09/23/16 15.0 0.00 0.10
PBR 160923C00015500 C 09/23/16 15.5 0.00 0.10
PBR 160923C00016000 C 09/23/16 16.0 0.00 0.10
PBR 160923C00016500 C 09/23/16 16.5 0.00 0.10
PBR 160923C00017000 C 09/23/16 17.0 0.00 0.10
PBR 160923P00001000 P 09/23/16 1.0 0.00 0.10
PBR 160923P00001500 P 09/23/16 1.5 0.00 0.10
PBR 160923P00002000 P 09/23/16 2.0 0.00 0.10
PBR 160923P00002500 P 09/23/16 2.5 0.00 0.10
PBR 160923P00003000 P 09/23/16 3.0 0.00 0.10
PBR 160923P00003500 P 09/23/16 3.5 0.00 0.10
PBR 160923P00004000 P 09/23/16 4.0 0.00 0.10
PBR 160923P00004500 P 09/23/16 4.5 0.00 0.11
PBR 160923P00005000 P 09/23/16 5.0 0.00 0.11
PBR 160923P00005500 P 09/23/16 5.5 0.00 0.11
PBR 160923P00006000 P 09/23/16 6.0 0.00 0.12
PBR 160923P00006500 P 09/23/16 6.5 0.01 0.13
PBR 160923P00007000 P 09/23/16 7.0 0.01 0.15
PBR 160923P00007500 P 09/23/16 7.5 0.03 0.18
PBR 160923P00008000 P 09/23/16 8.0 0.15 0.19
PBR 160923P00008500 P 09/23/16 8.5 0.26 0.32
PBR 160923P00009000 P 09/23/16 9.0 0.44 0.52
PBR 160923P00009500 P 09/23/16 9.5 0.70 0.79
PBR 160923P00010000 P 09/23/16 10.0 1.04 1.12
PBR 160923P00010500 P 09/23/16 10.5 1.32 1.64
PBR 160923P00011000 P 09/23/16 11.0 1.58 2.16
PBR 160923P00011500 P 09/23/16 11.5 2.01 2.59
PBR 160923P00012000 P 09/23/16 12.0 2.50 3.15
PBR 160923P00012500 P 09/23/16 12.5 3.00 3.60
PBR 160923P00013000 P 09/23/16 13.0 3.45 4.05
PBR 160923P00013500 P 09/23/16 13.5 4.00 4.60
PBR 160923P00014000 P 09/23/16 14.0 4.40 5.05
PBR 160923P00014500 P 09/23/16 14.5 3.45 6.15
PBR 160923P00015000 P 09/23/16 15.0 5.25 6.20
PBR 160923P00015500 P 09/23/16 15.5 4.45 8.10
PBR 160923P00016000 P 09/23/16 16.0 5.50 8.05
PBR 160923P00016500 P 09/23/16 16.5 5.60 9.10
PBR 160923P00017000 P 09/23/16 17.0 7.40 8.15
PBR 160930C00001000 C 09/30/16 1.0 7.85 8.60
PBR 160930C00001500 C 09/30/16 1.5 6.55 7.95
PBR 160930C00002000 C 09/30/16 2.0 6.80 7.40
PBR 160930C00002500 C 09/30/16 2.5 6.40 7.10
PBR 160930C00003000 C 09/30/16 3.0 5.80 6.35
PBR 160930C00003500 C 09/30/16 3.5 4.35 5.85
PBR 160930C00004000 C 09/30/16 4.0 4.15 5.35
PBR 160930C00004500 C 09/30/16 4.5 3.55 4.75
PBR 160930C00005000 C 09/30/16 5.0 3.95 4.25
PBR 160930C00005500 C 09/30/16 5.5 2.55 5.00
PBR 160930C00006000 C 09/30/16 6.0 2.91 3.25
PBR 160930C00006500 C 09/30/16 6.5 2.40 2.78
PBR 160930C00007000 C 09/30/16 7.0 2.04 2.29
PBR 160930C00007500 C 09/30/16 7.5 1.60 1.85
PBR 160930C00008000 C 09/30/16 8.0 1.19 1.37
PBR 160930C00008500 C 09/30/16 8.5 0.91 0.99
PBR 160930C00009000 C 09/30/16 9.0 0.60 0.68
PBR 160930C00009500 C 09/30/16 9.5 0.36 0.44
PBR 160930C00010000 C 09/30/16 10.0 0.20 0.25
PBR 160930C00010500 C 09/30/16 10.5 0.11 0.17
PBR 160930C00011000 C 09/30/16 11.0 0.03 0.22
PBR 160930C00011500 C 09/30/16 11.5 0.01 0.15
PBR 160930C00012000 C 09/30/16 12.0 0.01 0.07
PBR 160930C00012500 C 09/30/16 12.5 0.00 0.11
PBR 160930C00013000 C 09/30/16 13.0 0.00 0.10
PBR 160930C00013500 C 09/30/16 13.5 0.00 0.10
PBR 160930C00014000 C 09/30/16 14.0 0.00 0.10
PBR 160930C00014500 C 09/30/16 14.5 0.00 0.10
PBR 160930C00015000 C 09/30/16 15.0 0.00 0.10
PBR 160930C00015500 C 09/30/16 15.5 0.00 0.10
PBR 160930C00016000 C 09/30/16 16.0 0.00 0.10
PBR 160930C00016500 C 09/30/16 16.5 0.00 0.10
PBR 160930C00017000 C 09/30/16 17.0 0.00 0.10
PBR 160930P00001000 P 09/30/16 1.0 0.00 0.10
PBR 160930P00001500 P 09/30/16 1.5 0.00 0.10
PBR 160930P00002000 P 09/30/16 2.0 0.00 0.10
PBR 160930P00002500 P 09/30/16 2.5 0.00 0.10
PBR 160930P00003000 P 09/30/16 3.0 0.00 0.10
PBR 160930P00003500 P 09/30/16 3.5 0.00 0.11
PBR 160930P00004000 P 09/30/16 4.0 0.00 0.11
PBR 160930P00004500 P 09/30/16 4.5 0.00 0.11
PBR 160930P00005000 P 09/30/16 5.0 0.00 0.11
PBR 160930P00005500 P 09/30/16 5.5 0.00 0.12
PBR 160930P00006000 P 09/30/16 6.0 0.00 0.13
PBR 160930P00006500 P 09/30/16 6.5 0.01 0.14
PBR 160930P00007000 P 09/30/16 7.0 0.03 0.17
PBR 160930P00007500 P 09/30/16 7.5 0.01 0.21
PBR 160930P00008000 P 09/30/16 8.0 0.18 0.22
PBR 160930P00008500 P 09/30/16 8.5 0.31 0.39
PBR 160930P00009000 P 09/30/16 9.0 0.50 0.58
PBR 160930P00009500 P 09/30/16 9.5 0.76 0.86
PBR 160930P00010000 P 09/30/16 10.0 1.09 1.19
PBR 160930P00010500 P 09/30/16 10.5 1.26 1.72
PBR 160930P00011000 P 09/30/16 11.0 1.60 2.15
PBR 160930P00011500 P 09/30/16 11.5 1.96 2.63
PBR 160930P00012000 P 09/30/16 12.0 2.41 3.15
PBR 160930P00012500 P 09/30/16 12.5 2.86 3.60
PBR 160930P00013000 P 09/30/16 13.0 3.40 4.10
PBR 160930P00013500 P 09/30/16 13.5 3.90 4.60
PBR 160930P00014000 P 09/30/16 14.0 4.40 5.10
PBR 160930P00014500 P 09/30/16 14.5 3.45 5.70
PBR 160930P00015000 P 09/30/16 15.0 3.95 6.20
PBR 160930P00015500 P 09/30/16 15.5 5.15 6.70
PBR 160930P00016000 P 09/30/16 16.0 5.50 7.70
PBR 160930P00016500 P 09/30/16 16.5 6.95 7.65
PBR 160930P00017000 P 09/30/16 17.0 7.35 8.10
PBR 161007C00002000 C 10/07/16 2.0 6.90 7.65
PBR 161007C00002500 C 10/07/16 2.5 6.35 7.20
PBR 161007C00003000 C 10/07/16 3.0 5.90 6.35
PBR 161007C00003500 C 10/07/16 3.5 4.45 6.15
PBR 161007C00004000 C 10/07/16 4.0 4.90 5.25
PBR 161007C00004500 C 10/07/16 4.5 3.55 4.75
PBR 161007C00005000 C 10/07/16 5.0 3.95 4.25
PBR 161007C00005500 C 10/07/16 5.5 1.95 3.75
PBR 161007C00006000 C 10/07/16 6.0 2.91 3.65
PBR 161007C00006500 C 10/07/16 6.5 2.45 2.74
PBR 161007C00007000 C 10/07/16 7.0 2.01 2.33
PBR 161007C00007500 C 10/07/16 7.5 1.62 1.84
PBR 161007C00008000 C 10/07/16 8.0 1.29 1.41
PBR 161007C00008500 C 10/07/16 8.5 0.96 1.04
PBR 161007C00009000 C 10/07/16 9.0 0.65 0.74
PBR 161007C00009500 C 10/07/16 9.5 0.44 0.50
PBR 161007C00010000 C 10/07/16 10.0 0.25 0.33
PBR 161007C00010500 C 10/07/16 10.5 0.15 0.21
PBR 161007C00011000 C 10/07/16 11.0 0.08 0.20
PBR 161007C00011500 C 10/07/16 11.5 0.00 0.17
PBR 161007C00012000 C 10/07/16 12.0 0.00 0.14
PBR 161007C00012500 C 10/07/16 12.5 0.00 0.12
PBR 161007C00013000 C 10/07/16 13.0 0.00 0.11
PBR 161007C00013500 C 10/07/16 13.5 0.00 0.10
PBR 161007C00014000 C 10/07/16 14.0 0.00 0.10
PBR 161007C00014500 C 10/07/16 14.5 0.00 0.10
PBR 161007C00015000 C 10/07/16 15.0 0.00 0.10
PBR 161007C00015500 C 10/07/16 15.5 0.00 0.10
PBR 161007C00016000 C 10/07/16 16.0 0.00 0.10
PBR 161007C00016500 C 10/07/16 16.5 0.00 0.10
PBR 161007C00017000 C 10/07/16 17.0 0.00 0.10
PBR 161007P00002000 P 10/07/16 2.0 0.00 0.10
PBR 161007P00002500 P 10/07/16 2.5 0.00 0.10
PBR 161007P00003000 P 10/07/16 3.0 0.00 0.11
PBR 161007P00003500 P 10/07/16 3.5 0.00 0.11
PBR 161007P00004000 P 10/07/16 4.0 0.00 0.11
PBR 161007P00004500 P 10/07/16 4.5 0.00 0.11
PBR 161007P00005000 P 10/07/16 5.0 0.00 0.12
PBR 161007P00005500 P 10/07/16 5.5 0.00 0.13
PBR 161007P00006000 P 10/07/16 6.0 0.00 0.17
PBR 161007P00006500 P 10/07/16 6.5 0.00 0.16
PBR 161007P00007000 P 10/07/16 7.0 0.00 0.20
PBR 161007P00007500 P 10/07/16 7.5 0.08 0.22
PBR 161007P00008000 P 10/07/16 8.0 0.22 0.29
PBR 161007P00008500 P 10/07/16 8.5 0.36 0.44
PBR 161007P00009000 P 10/07/16 9.0 0.57 0.65
PBR 161007P00009500 P 10/07/16 9.5 0.83 0.92
PBR 161007P00010000 P 10/07/16 10.0 1.15 1.24
PBR 161007P00010500 P 10/07/16 10.5 1.41 1.62
PBR 161007P00011000 P 10/07/16 11.0 1.62 2.20
PBR 161007P00011500 P 10/07/16 11.5 2.01 2.65
PBR 161007P00012000 P 10/07/16 12.0 2.41 3.20
PBR 161007P00012500 P 10/07/16 12.5 2.91 3.65
PBR 161007P00013000 P 10/07/16 13.0 3.40 4.15
PBR 161007P00013500 P 10/07/16 13.5 3.90 4.65
PBR 161007P00014000 P 10/07/16 14.0 4.40 5.15
PBR 161007P00014500 P 10/07/16 14.5 3.45 5.65
PBR 161007P00015000 P 10/07/16 15.0 4.00 6.25
PBR 161007P00015500 P 10/07/16 15.5 4.80 6.75
PBR 161007P00016000 P 10/07/16 16.0 6.40 7.25
PBR 161007P00016500 P 10/07/16 16.5 5.45 9.25
PBR 161007P00017000 P 10/07/16 17.0 7.35 8.10
PBR 161021C00000500 C 10/21/16 0.5 8.30 9.25
PBR 161021C00001000 C 10/21/16 1.0 6.55 8.55
PBR 161021C00001500 C 10/21/16 1.5 7.30 7.95
PBR 161021C00002000 C 10/21/16 2.0 6.85 7.30
PBR 161021C00002500 C 10/21/16 2.5 6.30 6.85
PBR 161021C00003000 C 10/21/16 3.0 5.85 6.55
PBR 161021C00003500 C 10/21/16 3.5 5.35 6.05
PBR 161021C00004000 C 10/21/16 4.0 5.05 5.20
PBR 161021C00004500 C 10/21/16 4.5 4.35 5.05
PBR 161021C00005000 C 10/21/16 5.0 4.00 4.55
PBR 161021C00005500 C 10/21/16 5.5 3.40 3.80
PBR 161021C00006000 C 10/21/16 6.0 3.05 3.50
PBR 161021C00007000 C 10/21/16 7.0 2.09 2.30
PBR 161021C00008000 C 10/21/16 8.0 1.34 1.45
PBR 161021C00009000 C 10/21/16 9.0 0.77 0.80
PBR 161021C00010000 C 10/21/16 10.0 0.37 0.39
PBR 161021C00011000 C 10/21/16 11.0 0.16 0.17
PBR 161021C00012000 C 10/21/16 12.0 0.06 0.07
PBR 161021C00013000 C 10/21/16 13.0 0.02 0.03
PBR 161021C00014000 C 10/21/16 14.0 0.00 0.11
PBR 161021C00015000 C 10/21/16 15.0 0.00 0.10
PBR 161021C00016000 C 10/21/16 16.0 0.00 0.10
PBR 161021C00017000 C 10/21/16 17.0 0.00 0.10
PBR 161021P00000500 P 10/21/16 0.5 0.00 0.02
PBR 161021P00001000 P 10/21/16 1.0 0.00 0.10
PBR 161021P00001500 P 10/21/16 1.5 0.00 0.10
PBR 161021P00002000 P 10/21/16 2.0 0.00 0.11
PBR 161021P00002500 P 10/21/16 2.5 0.00 0.11
PBR 161021P00003000 P 10/21/16 3.0 0.00 0.11
PBR 161021P00003500 P 10/21/16 3.5 0.00 0.12
PBR 161021P00004000 P 10/21/16 4.0 0.00 0.12
PBR 161021P00004500 P 10/21/16 4.5 0.01 0.06
PBR 161021P00005000 P 10/21/16 5.0 0.02 0.04
PBR 161021P00005500 P 10/21/16 5.5 0.04 0.06
PBR 161021P00006000 P 10/21/16 6.0 0.06 0.08
PBR 161021P00007000 P 10/21/16 7.0 0.14 0.16
PBR 161021P00008000 P 10/21/16 8.0 0.33 0.35
PBR 161021P00009000 P 10/21/16 9.0 0.69 0.72
PBR 161021P00010000 P 10/21/16 10.0 1.27 1.33
PBR 161021P00011000 P 10/21/16 11.0 1.78 2.22
PBR 161021P00012000 P 10/21/16 12.0 2.63 3.10
PBR 161021P00013000 P 10/21/16 13.0 3.50 4.10
PBR 161021P00014000 P 10/21/16 14.0 4.50 5.10
PBR 161021P00015000 P 10/21/16 15.0 5.50 6.05
PBR 161021P00016000 P 10/21/16 16.0 6.50 7.05
PBR 161021P00017000 P 10/21/16 17.0 7.50 8.05
PBR 161118C00001000 C 11/18/16 1.0 7.60 8.70
PBR 161118C00002000 C 11/18/16 2.0 6.85 7.65
PBR 161118C00003000 C 11/18/16 3.0 4.30 6.60
PBR 161118C00004000 C 11/18/16 4.0 3.30 5.60
PBR 161118C00005000 C 11/18/16 5.0 3.90 4.55
PBR 161118C00006000 C 11/18/16 6.0 2.86 3.65
PBR 161118C00007000 C 11/18/16 7.0 2.21 2.67
PBR 161118C00008000 C 11/18/16 8.0 1.54 1.60
PBR 161118C00009000 C 11/18/16 9.0 0.93 0.98
PBR 161118C00010000 C 11/18/16 10.0 0.53 0.54
PBR 161118C00011000 C 11/18/16 11.0 0.26 0.28
PBR 161118C00012000 C 11/18/16 12.0 0.12 0.14
PBR 161118C00013000 C 11/18/16 13.0 0.06 0.07
PBR 161118C00014000 C 11/18/16 14.0 0.03 0.04
PBR 161118C00015000 C 11/18/16 15.0 0.00 0.12
PBR 161118C00016000 C 11/18/16 16.0 0.00 0.11
PBR 161118C00017000 C 11/18/16 17.0 0.00 0.11
PBR 161118C00018000 C 11/18/16 18.0 0.00 0.11
PBR 161118P00001000 P 11/18/16 1.0 0.00 0.12
PBR 161118P00002000 P 11/18/16 2.0 0.00 0.13
PBR 161118P00003000 P 11/18/16 3.0 0.00 0.14
PBR 161118P00004000 P 11/18/16 4.0 0.00 0.07
PBR 161118P00005000 P 11/18/16 5.0 0.05 0.07
PBR 161118P00006000 P 11/18/16 6.0 0.11 0.14
PBR 161118P00007000 P 11/18/16 7.0 0.24 0.27
PBR 161118P00008000 P 11/18/16 8.0 0.47 0.50
PBR 161118P00009000 P 11/18/16 9.0 0.86 0.89
PBR 161118P00010000 P 11/18/16 10.0 1.43 1.48
PBR 161118P00011000 P 11/18/16 11.0 1.96 2.32
PBR 161118P00012000 P 11/18/16 12.0 2.71 3.30
PBR 161118P00013000 P 11/18/16 13.0 3.55 4.35
PBR 161118P00014000 P 11/18/16 14.0 4.55 5.35
PBR 161118P00015000 P 11/18/16 15.0 5.50 6.35
PBR 161118P00016000 P 11/18/16 16.0 6.40 7.35
PBR 161118P00017000 P 11/18/16 17.0 7.45 8.35
PBR 161118P00018000 P 11/18/16 18.0 8.50 9.10
PBR 170120C00001000 C 01/20/17 1.0 7.85 8.55
PBR 170120C00001500 C 01/20/17 1.5 7.40 8.05
PBR 170120C00002000 C 01/20/17 2.0 6.85 7.50
PBR 170120C00002500 C 01/20/17 2.5 6.35 7.05
PBR 170120C00003000 C 01/20/17 3.0 5.80 6.50
PBR 170120C00003500 C 01/20/17 3.5 5.45 5.85
PBR 170120C00004000 C 01/20/17 4.0 5.00 5.35
PBR 170120C00004500 C 01/20/17 4.5 4.50 5.05
PBR 170120C00005000 C 01/20/17 5.0 4.10 4.30
PBR 170120C00005500 C 01/20/17 5.5 3.70 3.80
PBR 170120C00006000 C 01/20/17 6.0 3.20 3.35
PBR 170120C00007000 C 01/20/17 7.0 2.46 2.54
PBR 170120C00008000 C 01/20/17 8.0 1.74 1.79
PBR 170120C00009000 C 01/20/17 9.0 1.18 1.21
PBR 170120C00010000 C 01/20/17 10.0 0.75 0.77
PBR 170120C00011000 C 01/20/17 11.0 0.46 0.48
PBR 170120C00012000 C 01/20/17 12.0 0.27 0.29
PBR 170120C00013000 C 01/20/17 13.0 0.16 0.17
PBR 170120C00014000 C 01/20/17 14.0 0.09 0.11
PBR 170120C00015000 C 01/20/17 15.0 0.06 0.07
PBR 170120C00016000 C 01/20/17 16.0 0.03 0.05
PBR 170120C00017000 C 01/20/17 17.0 0.01 0.08
PBR 170120C00020000 C 01/20/17 20.0 0.00 0.03
PBR 170120C00022000 C 01/20/17 22.0 0.00 0.14
PBR 170120C00025000 C 01/20/17 25.0 0.00 0.05
PBR 170120C00027000 C 01/20/17 27.0 0.00 0.14
PBR 170120C00030000 C 01/20/17 30.0 0.00 0.14
PBR 170120C00035000 C 01/20/17 35.0 0.00 0.14
PBR 170120P00001000 P 01/20/17 1.0 0.00 0.15
PBR 170120P00001500 P 01/20/17 1.5 0.00 0.15
PBR 170120P00002000 P 01/20/17 2.0 0.00 0.17
PBR 170120P00002500 P 01/20/17 2.5 0.01 0.17
PBR 170120P00003000 P 01/20/17 3.0 0.00 0.18
PBR 170120P00003500 P 01/20/17 3.5 0.03 0.05
PBR 170120P00004000 P 01/20/17 4.0 0.05 0.07
PBR 170120P00004500 P 01/20/17 4.5 0.07 0.10
PBR 170120P00005000 P 01/20/17 5.0 0.11 0.13
PBR 170120P00005500 P 01/20/17 5.5 0.16 0.18
PBR 170120P00006000 P 01/20/17 6.0 0.22 0.24
PBR 170120P00007000 P 01/20/17 7.0 0.41 0.43
PBR 170120P00008000 P 01/20/17 8.0 0.70 0.73
PBR 170120P00009000 P 01/20/17 9.0 1.12 1.16
PBR 170120P00010000 P 01/20/17 10.0 1.69 1.73
PBR 170120P00011000 P 01/20/17 11.0 2.39 2.44
PBR 170120P00012000 P 01/20/17 12.0 3.05 3.35
PBR 170120P00013000 P 01/20/17 13.0 3.95 4.25
PBR 170120P00014000 P 01/20/17 14.0 4.65 5.50
PBR 170120P00015000 P 01/20/17 15.0 5.60 6.15
PBR 170120P00016000 P 01/20/17 16.0 6.50 7.15
PBR 170120P00017000 P 01/20/17 17.0 7.55 8.10
PBR 170120P00020000 P 01/20/17 20.0 10.45 11.20
PBR 170120P00022000 P 01/20/17 22.0 12.30 13.10
PBR 170120P00025000 P 01/20/17 25.0 15.45 16.25
PBR 170120P00027000 P 01/20/17 27.0 17.50 18.25
PBR 170120P00030000 P 01/20/17 30.0 20.50 21.15
PBR 170120P00035000 P 01/20/17 35.0 25.45 26.15
PBR 170421C00001000 C 04/21/17 1.0 7.85 8.70
PBR 170421C00002000 C 04/21/17 2.0 5.25 7.65
PBR 170421C00002500 C 04/21/17 2.5 4.70 8.95
PBR 170421C00003000 C 04/21/17 3.0 4.30 7.85
PBR 170421C00004000 C 04/21/17 4.0 3.35 6.00
PBR 170421C00005000 C 04/21/17 5.0 4.10 4.75
PBR 170421C00006000 C 04/21/17 6.0 3.30 3.80
PBR 170421C00007000 C 04/21/17 7.0 2.53 3.05
PBR 170421C00008000 C 04/21/17 8.0 2.03 2.08
PBR 170421C00009000 C 04/21/17 9.0 1.49 1.52
PBR 170421C00010000 C 04/21/17 10.0 1.06 1.10
PBR 170421C00011000 C 04/21/17 11.0 0.74 0.76
PBR 170421C00012000 C 04/21/17 12.0 0.50 0.52
PBR 170421C00013000 C 04/21/17 13.0 0.34 0.35
PBR 170421C00014000 C 04/21/17 14.0 0.23 0.24
PBR 170421C00015000 C 04/21/17 15.0 0.16 0.17
PBR 170421C00016000 C 04/21/17 16.0 0.11 0.12
PBR 170421C00017000 C 04/21/17 17.0 0.01 0.25
PBR 170421C00018000 C 04/21/17 18.0 0.01 0.23
PBR 170421P00001000 P 04/21/17 1.0 0.00 0.19
PBR 170421P00002000 P 04/21/17 2.0 0.00 0.21
PBR 170421P00002500 P 04/21/17 2.5 0.00 0.76
PBR 170421P00003000 P 04/21/17 3.0 0.05 0.16
PBR 170421P00004000 P 04/21/17 4.0 0.13 0.16
PBR 170421P00005000 P 04/21/17 5.0 0.25 0.27
PBR 170421P00006000 P 04/21/17 6.0 0.42 0.44
PBR 170421P00007000 P 04/21/17 7.0 0.66 0.69
PBR 170421P00008000 P 04/21/17 8.0 0.99 1.03
PBR 170421P00009000 P 04/21/17 9.0 1.44 1.49
PBR 170421P00010000 P 04/21/17 10.0 2.01 2.07
PBR 170421P00011000 P 04/21/17 11.0 2.46 2.78
PBR 170421P00012000 P 04/21/17 12.0 3.15 3.65
PBR 170421P00013000 P 04/21/17 13.0 4.00 4.45
PBR 170421P00014000 P 04/21/17 14.0 4.85 5.40
PBR 170421P00015000 P 04/21/17 15.0 5.75 6.25
PBR 170421P00016000 P 04/21/17 16.0 6.70 7.55
PBR 170421P00017000 P 04/21/17 17.0 7.65 8.55
PBR 170421P00018000 P 04/21/17 18.0 8.50 9.35
PBR 180119C00000500 C 01/19/18 0.5 8.30 9.25
PBR 180119C00001000 C 01/19/18 1.0 7.50 8.75
PBR 180119C00001500 C 01/19/18 1.5 7.35 8.20
PBR 180119C00002000 C 01/19/18 2.0 6.95 7.60
PBR 180119C00002500 C 01/19/18 2.5 6.45 7.15
PBR 180119C00003000 C 01/19/18 3.0 5.95 6.70
PBR 180119C00003500 C 01/19/18 3.5 5.55 6.25
PBR 180119C00004000 C 01/19/18 4.0 5.15 5.80
PBR 180119C00004500 C 01/19/18 4.5 4.80 5.35
PBR 180119C00005000 C 01/19/18 5.0 4.50 4.70
PBR 180119C00005500 C 01/19/18 5.5 4.00 4.30
PBR 180119C00007000 C 01/19/18 7.0 3.10 3.30
PBR 180119C00010000 C 01/19/18 10.0 1.67 1.77
PBR 180119C00012000 C 01/19/18 12.0 1.01 1.16
PBR 180119C00015000 C 01/19/18 15.0 0.51 0.61
PBR 180119C00017000 C 01/19/18 17.0 0.31 0.56
PBR 180119P00000500 P 01/19/18 0.5 0.00 0.04
PBR 180119P00001000 P 01/19/18 1.0 0.00 0.08
PBR 180119P00001500 P 01/19/18 1.5 0.05 0.15
PBR 180119P00002000 P 01/19/18 2.0 0.09 0.20
PBR 180119P00002500 P 01/19/18 2.5 0.14 0.20
PBR 180119P00003000 P 01/19/18 3.0 0.19 0.25
PBR 180119P00003500 P 01/19/18 3.5 0.26 0.53
PBR 180119P00004000 P 01/19/18 4.0 0.34 0.40
PBR 180119P00004500 P 01/19/18 4.5 0.44 0.68
PBR 180119P00005000 P 01/19/18 5.0 0.55 0.60
PBR 180119P00005500 P 01/19/18 5.5 0.68 0.74
PBR 180119P00007000 P 01/19/18 7.0 1.18 1.26
PBR 180119P00010000 P 01/19/18 10.0 2.56 2.88
PBR 180119P00012000 P 01/19/18 12.0 3.75 4.30
PBR 180119P00015000 P 01/19/18 15.0 6.10 6.70
PBR 180119P00017000 P 01/19/18 17.0 7.90 8.50

OPRA data is delayed 15 minutes.