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 (2015-07-10)Premium Content

Vale Sa (VALE)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150731C00000500 C 07/31/15 0.5 4.90 5.15
VALE 150731C00001000 C 07/31/15 1.0 4.40 4.60
VALE 150731C00001500 C 07/31/15 1.5 3.90 4.15
VALE 150731C00002000 C 07/31/15 2.0 3.40 3.65
VALE 150731C00002500 C 07/31/15 2.5 2.90 3.15
VALE 150731C00003000 C 07/31/15 3.0 2.41 2.64
VALE 150731C00003500 C 07/31/15 3.5 1.92 2.14
VALE 150731C00004000 C 07/31/15 4.0 1.43 1.62
VALE 150731C00004500 C 07/31/15 4.5 0.93 1.13
VALE 150731C00005000 C 07/31/15 5.0 0.55 0.59
VALE 150731C00005500 C 07/31/15 5.5 0.16 0.19
VALE 150731C00006000 C 07/31/15 6.0 0.01 0.04
VALE 150731C00006500 C 07/31/15 6.5 0.00 0.02
VALE 150731C00007000 C 07/31/15 7.0 0.00 0.02
VALE 150731C00007500 C 07/31/15 7.5 0.00 0.08
VALE 150731C00008000 C 07/31/15 8.0 0.00 0.08
VALE 150731C00008500 C 07/31/15 8.5 0.00 0.08
VALE 150731C00009000 C 07/31/15 9.0 0.00 0.07
VALE 150731C00009500 C 07/31/15 9.5 0.00 0.07
VALE 150731C00010000 C 07/31/15 10.0 0.00 0.07
VALE 150731C00010500 C 07/31/15 10.5 0.00 0.07
VALE 150731C00011000 C 07/31/15 11.0 0.00 0.07
VALE 150731C00011500 C 07/31/15 11.5 0.00 0.07
VALE 150731C00012000 C 07/31/15 12.0 0.00 0.07
VALE 150731C00012500 C 07/31/15 12.5 0.00 0.07
VALE 150731C00013000 C 07/31/15 13.0 0.00 0.07
VALE 150731C00013500 C 07/31/15 13.5 0.00 0.07
VALE 150731P00000500 P 07/31/15 0.5 0.00 0.07
VALE 150731P00001000 P 07/31/15 1.0 0.00 0.07
VALE 150731P00001500 P 07/31/15 1.5 0.00 0.07
VALE 150731P00002000 P 07/31/15 2.0 0.00 0.07
VALE 150731P00002500 P 07/31/15 2.5 0.00 0.07
VALE 150731P00003000 P 07/31/15 3.0 0.00 0.07
VALE 150731P00003500 P 07/31/15 3.5 0.00 0.06
VALE 150731P00004000 P 07/31/15 4.0 0.00 0.07
VALE 150731P00004500 P 07/31/15 4.5 0.00 0.07
VALE 150731P00005000 P 07/31/15 5.0 0.01 0.03
VALE 150731P00005500 P 07/31/15 5.5 0.12 0.13
VALE 150731P00006000 P 07/31/15 6.0 0.45 0.55
VALE 150731P00006500 P 07/31/15 6.5 0.93 1.05
VALE 150731P00007000 P 07/31/15 7.0 1.37 1.53
VALE 150731P00007500 P 07/31/15 7.5 1.88 2.07
VALE 150731P00008000 P 07/31/15 8.0 2.37 2.57
VALE 150731P00008500 P 07/31/15 8.5 2.88 3.10
VALE 150731P00009000 P 07/31/15 9.0 3.35 3.60
VALE 150731P00009500 P 07/31/15 9.5 3.85 4.10
VALE 150731P00010000 P 07/31/15 10.0 4.35 4.60
VALE 150731P00010500 P 07/31/15 10.5 4.85 5.10
VALE 150731P00011000 P 07/31/15 11.0 5.35 5.60
VALE 150731P00011500 P 07/31/15 11.5 5.85 6.10
VALE 150731P00012000 P 07/31/15 12.0 6.35 6.65
VALE 150731P00012500 P 07/31/15 12.5 6.85 7.15
VALE 150731P00013000 P 07/31/15 13.0 7.35 7.65
VALE 150731P00013500 P 07/31/15 13.5 7.85 8.15
VALE 150807C00000500 C 08/07/15 0.5 4.90 5.15
VALE 150807C00001000 C 08/07/15 1.0 4.35 4.70
VALE 150807C00001500 C 08/07/15 1.5 3.85 4.15
VALE 150807C00002000 C 08/07/15 2.0 3.35 3.65
VALE 150807C00002500 C 08/07/15 2.5 2.91 3.15
VALE 150807C00003000 C 08/07/15 3.0 2.42 2.63
VALE 150807C00003500 C 08/07/15 3.5 1.91 2.12
VALE 150807C00004000 C 08/07/15 4.0 1.43 1.62
VALE 150807C00004500 C 08/07/15 4.5 0.94 1.08
VALE 150807C00005000 C 08/07/15 5.0 0.59 0.63
VALE 150807C00005500 C 08/07/15 5.5 0.23 0.25
VALE 150807C00006000 C 08/07/15 6.0 0.05 0.08
VALE 150807C00006500 C 08/07/15 6.5 0.00 0.02
VALE 150807C00007000 C 08/07/15 7.0 0.00 0.02
VALE 150807C00007500 C 08/07/15 7.5 0.00 0.08
VALE 150807C00008000 C 08/07/15 8.0 0.00 0.07
VALE 150807C00008500 C 08/07/15 8.5 0.00 0.07
VALE 150807C00009000 C 08/07/15 9.0 0.00 0.07
VALE 150807C00009500 C 08/07/15 9.5 0.00 0.07
VALE 150807C00010000 C 08/07/15 10.0 0.00 0.07
VALE 150807C00010500 C 08/07/15 10.5 0.00 0.07
VALE 150807C00011000 C 08/07/15 11.0 0.00 0.07
VALE 150807C00011500 C 08/07/15 11.5 0.00 0.07
VALE 150807C00012000 C 08/07/15 12.0 0.00 0.07
VALE 150807C00012500 C 08/07/15 12.5 0.00 0.07
VALE 150807P00000500 P 08/07/15 0.5 0.00 0.07
VALE 150807P00001000 P 08/07/15 1.0 0.00 0.07
VALE 150807P00001500 P 08/07/15 1.5 0.00 0.07
VALE 150807P00002000 P 08/07/15 2.0 0.00 0.07
VALE 150807P00002500 P 08/07/15 2.5 0.00 0.08
VALE 150807P00003000 P 08/07/15 3.0 0.00 0.08
VALE 150807P00003500 P 08/07/15 3.5 0.00 0.08
VALE 150807P00004000 P 08/07/15 4.0 0.00 0.09
VALE 150807P00004500 P 08/07/15 4.5 0.00 0.08
VALE 150807P00005000 P 08/07/15 5.0 0.04 0.07
VALE 150807P00005500 P 08/07/15 5.5 0.18 0.20
VALE 150807P00006000 P 08/07/15 6.0 0.49 0.53
VALE 150807P00006500 P 08/07/15 6.5 0.90 1.09
VALE 150807P00007000 P 08/07/15 7.0 1.42 1.59
VALE 150807P00007500 P 08/07/15 7.5 1.88 2.09
VALE 150807P00008000 P 08/07/15 8.0 2.36 2.60
VALE 150807P00008500 P 08/07/15 8.5 2.86 3.10
VALE 150807P00009000 P 08/07/15 9.0 3.35 3.65
VALE 150807P00009500 P 08/07/15 9.5 3.85 4.15
VALE 150807P00010000 P 08/07/15 10.0 4.35 4.65
VALE 150807P00010500 P 08/07/15 10.5 4.85 5.15
VALE 150807P00011000 P 08/07/15 11.0 5.35 5.65
VALE 150807P00011500 P 08/07/15 11.5 5.85 6.15
VALE 150807P00012000 P 08/07/15 12.0 6.35 6.65
VALE 150807P00012500 P 08/07/15 12.5 6.85 7.15
VALE 150814C00000500 C 08/14/15 0.5 4.75 5.25
VALE 150814C00001000 C 08/14/15 1.0 4.20 4.75
VALE 150814C00001500 C 08/14/15 1.5 3.75 4.25
VALE 150814C00002000 C 08/14/15 2.0 3.25 3.75
VALE 150814C00002500 C 08/14/15 2.5 2.90 3.15
VALE 150814C00003000 C 08/14/15 3.0 2.41 2.63
VALE 150814C00003500 C 08/14/15 3.5 1.93 2.12
VALE 150814C00004000 C 08/14/15 4.0 1.44 1.63
VALE 150814C00004500 C 08/14/15 4.5 0.96 1.14
VALE 150814C00005000 C 08/14/15 5.0 0.57 0.66
VALE 150814C00005500 C 08/14/15 5.5 0.26 0.30
VALE 150814C00006000 C 08/14/15 6.0 0.07 0.11
VALE 150814C00006500 C 08/14/15 6.5 0.00 0.07
VALE 150814C00007000 C 08/14/15 7.0 0.00 0.08
VALE 150814C00007500 C 08/14/15 7.5 0.00 0.08
VALE 150814C00008000 C 08/14/15 8.0 0.00 0.07
VALE 150814C00008500 C 08/14/15 8.5 0.00 0.07
VALE 150814C00009000 C 08/14/15 9.0 0.00 0.07
VALE 150814C00009500 C 08/14/15 9.5 0.00 0.07
VALE 150814C00010000 C 08/14/15 10.0 0.00 0.07
VALE 150814C00010500 C 08/14/15 10.5 0.00 0.07
VALE 150814C00011000 C 08/14/15 11.0 0.00 0.07
VALE 150814C00011500 C 08/14/15 11.5 0.00 0.07
VALE 150814P00000500 P 08/14/15 0.5 0.00 0.07
VALE 150814P00001000 P 08/14/15 1.0 0.00 0.07
VALE 150814P00001500 P 08/14/15 1.5 0.00 0.07
VALE 150814P00002000 P 08/14/15 2.0 0.00 0.08
VALE 150814P00002500 P 08/14/15 2.5 0.00 0.08
VALE 150814P00003000 P 08/14/15 3.0 0.00 0.08
VALE 150814P00003500 P 08/14/15 3.5 0.00 0.08
VALE 150814P00004000 P 08/14/15 4.0 0.00 0.09
VALE 150814P00004500 P 08/14/15 4.5 0.00 0.11
VALE 150814P00005000 P 08/14/15 5.0 0.08 0.10
VALE 150814P00005500 P 08/14/15 5.5 0.22 0.25
VALE 150814P00006000 P 08/14/15 6.0 0.52 0.56
VALE 150814P00006500 P 08/14/15 6.5 0.92 1.11
VALE 150814P00007000 P 08/14/15 7.0 1.39 1.60
VALE 150814P00007500 P 08/14/15 7.5 1.88 2.09
VALE 150814P00008000 P 08/14/15 8.0 2.38 2.59
VALE 150814P00008500 P 08/14/15 8.5 2.82 3.10
VALE 150814P00009000 P 08/14/15 9.0 3.25 3.80
VALE 150814P00009500 P 08/14/15 9.5 3.60 4.25
VALE 150814P00010000 P 08/14/15 10.0 4.25 4.65
VALE 150814P00010500 P 08/14/15 10.5 4.75 5.10
VALE 150814P00011000 P 08/14/15 11.0 5.25 5.80
VALE 150814P00011500 P 08/14/15 11.5 5.75 6.25
VALE 150821C00000500 C 08/21/15 0.5 4.90 5.15
VALE 150821C00001000 C 08/21/15 1.0 4.40 4.65
VALE 150821C00001500 C 08/21/15 1.5 3.90 4.15
VALE 150821C00002000 C 08/21/15 2.0 3.40 3.65
VALE 150821C00002500 C 08/21/15 2.5 2.93 3.15
VALE 150821C00003000 C 08/21/15 3.0 2.41 2.62
VALE 150821C00003500 C 08/21/15 3.5 1.93 2.13
VALE 150821C00004000 C 08/21/15 4.0 1.43 1.64
VALE 150821C00004500 C 08/21/15 4.5 0.99 1.16
VALE 150821C00005000 C 08/21/15 5.0 0.66 0.69
VALE 150821C00005500 C 08/21/15 5.5 0.34 0.36
VALE 150821C00006000 C 08/21/15 6.0 0.12 0.14
VALE 150821C00006500 C 08/21/15 6.5 0.04 0.06
VALE 150821C00007000 C 08/21/15 7.0 0.01 0.03
VALE 150821C00007500 C 08/21/15 7.5 0.01 0.04
VALE 150821C00008000 C 08/21/15 8.0 0.00 0.04
VALE 150821C00008500 C 08/21/15 8.5 0.00 0.03
VALE 150821C00009000 C 08/21/15 9.0 0.00 0.03
VALE 150821C00009500 C 08/21/15 9.5 0.00 0.03
VALE 150821C00010000 C 08/21/15 10.0 0.00 0.02
VALE 150821C00010500 C 08/21/15 10.5 0.00 0.02
VALE 150821C00011000 C 08/21/15 11.0 0.00 0.01
VALE 150821C00012000 C 08/21/15 12.0 0.00 0.01
VALE 150821C00013000 C 08/21/15 13.0 0.00 0.01
VALE 150821P00000500 P 08/21/15 0.5 0.00 0.01
VALE 150821P00001000 P 08/21/15 1.0 0.00 0.01
VALE 150821P00001500 P 08/21/15 1.5 0.00 0.01
VALE 150821P00002000 P 08/21/15 2.0 0.00 0.01
VALE 150821P00002500 P 08/21/15 2.5 0.00 0.01
VALE 150821P00003000 P 08/21/15 3.0 0.00 0.02
VALE 150821P00003500 P 08/21/15 3.5 0.00 0.03
VALE 150821P00004000 P 08/21/15 4.0 0.01 0.04
VALE 150821P00004500 P 08/21/15 4.5 0.04 0.07
VALE 150821P00005000 P 08/21/15 5.0 0.11 0.13
VALE 150821P00005500 P 08/21/15 5.5 0.28 0.30
VALE 150821P00006000 P 08/21/15 6.0 0.57 0.60
VALE 150821P00006500 P 08/21/15 6.5 0.94 1.13
VALE 150821P00007000 P 08/21/15 7.0 1.40 1.61
VALE 150821P00007500 P 08/21/15 7.5 1.90 2.10
VALE 150821P00008000 P 08/21/15 8.0 2.39 2.55
VALE 150821P00008500 P 08/21/15 8.5 2.88 3.10
VALE 150821P00009000 P 08/21/15 9.0 3.40 3.60
VALE 150821P00009500 P 08/21/15 9.5 3.85 4.15
VALE 150821P00010000 P 08/21/15 10.0 4.35 4.65
VALE 150821P00010500 P 08/21/15 10.5 4.85 5.15
VALE 150821P00011000 P 08/21/15 11.0 5.35 5.65
VALE 150821P00012000 P 08/21/15 12.0 6.35 6.65
VALE 150821P00013000 P 08/21/15 13.0 7.35 7.65
VALE 150828C00000500 C 08/28/15 0.5 4.80 5.30
VALE 150828C00001000 C 08/28/15 1.0 4.30 4.75
VALE 150828C00001500 C 08/28/15 1.5 3.90 4.15
VALE 150828C00002000 C 08/28/15 2.0 3.40 3.65
VALE 150828C00002500 C 08/28/15 2.5 2.93 3.15
VALE 150828C00003000 C 08/28/15 3.0 2.43 2.63
VALE 150828C00003500 C 08/28/15 3.5 1.93 2.14
VALE 150828C00004000 C 08/28/15 4.0 1.44 1.65
VALE 150828C00004500 C 08/28/15 4.5 1.00 1.19
VALE 150828C00005000 C 08/28/15 5.0 0.62 0.77
VALE 150828C00005500 C 08/28/15 5.5 0.34 0.39
VALE 150828C00006000 C 08/28/15 6.0 0.16 0.17
VALE 150828C00006500 C 08/28/15 6.5 0.06 0.08
VALE 150828C00007000 C 08/28/15 7.0 0.00 0.10
VALE 150828C00007500 C 08/28/15 7.5 0.00 0.09
VALE 150828C00008000 C 08/28/15 8.0 0.00 0.08
VALE 150828C00008500 C 08/28/15 8.5 0.00 0.08
VALE 150828C00009000 C 08/28/15 9.0 0.00 0.07
VALE 150828C00009500 C 08/28/15 9.5 0.00 0.08
VALE 150828C00010000 C 08/28/15 10.0 0.00 0.08
VALE 150828C00010500 C 08/28/15 10.5 0.00 0.08
VALE 150828P00000500 P 08/28/15 0.5 0.00 0.07
VALE 150828P00001000 P 08/28/15 1.0 0.00 0.07
VALE 150828P00001500 P 08/28/15 1.5 0.00 0.08
VALE 150828P00002000 P 08/28/15 2.0 0.00 0.08
VALE 150828P00002500 P 08/28/15 2.5 0.00 0.08
VALE 150828P00003000 P 08/28/15 3.0 0.00 0.08
VALE 150828P00003500 P 08/28/15 3.5 0.00 0.13
VALE 150828P00004000 P 08/28/15 4.0 0.02 0.11
VALE 150828P00004500 P 08/28/15 4.5 0.03 0.13
VALE 150828P00005000 P 08/28/15 5.0 0.13 0.18
VALE 150828P00005500 P 08/28/15 5.5 0.31 0.34
VALE 150828P00006000 P 08/28/15 6.0 0.60 0.74
VALE 150828P00006500 P 08/28/15 6.5 0.97 1.16
VALE 150828P00007000 P 08/28/15 7.0 1.41 1.63
VALE 150828P00007500 P 08/28/15 7.5 1.91 2.12
VALE 150828P00008000 P 08/28/15 8.0 2.38 2.62
VALE 150828P00008500 P 08/28/15 8.5 2.86 3.10
VALE 150828P00009000 P 08/28/15 9.0 3.40 3.60
VALE 150828P00009500 P 08/28/15 9.5 3.90 4.10
VALE 150828P00010000 P 08/28/15 10.0 4.40 4.60
VALE 150828P00010500 P 08/28/15 10.5 4.85 5.10
VALE 150904C00000500 C 09/04/15 0.5 4.90 5.15
VALE 150904C00001000 C 09/04/15 1.0 4.40 4.65
VALE 150904C00001500 C 09/04/15 1.5 3.90 4.15
VALE 150904C00002000 C 09/04/15 2.0 3.40 3.65
VALE 150904C00002500 C 09/04/15 2.5 2.92 3.15
VALE 150904C00003000 C 09/04/15 3.0 2.44 2.64
VALE 150904C00003500 C 09/04/15 3.5 1.93 2.16
VALE 150904C00004000 C 09/04/15 4.0 1.48 1.67
VALE 150904C00004500 C 09/04/15 4.5 1.02 1.21
VALE 150904C00005000 C 09/04/15 5.0 0.65 0.78
VALE 150904C00005500 C 09/04/15 5.5 0.37 0.42
VALE 150904C00006000 C 09/04/15 6.0 0.16 0.26
VALE 150904C00006500 C 09/04/15 6.5 0.06 0.16
VALE 150904C00007000 C 09/04/15 7.0 0.01 0.12
VALE 150904C00007500 C 09/04/15 7.5 0.00 0.10
VALE 150904C00008000 C 09/04/15 8.0 0.00 0.09
VALE 150904C00008500 C 09/04/15 8.5 0.00 0.08
VALE 150904C00009000 C 09/04/15 9.0 0.00 0.08
VALE 150904C00009500 C 09/04/15 9.5 0.00 0.08
VALE 150904C00010000 C 09/04/15 10.0 0.00 0.08
VALE 150904C00010500 C 09/04/15 10.5 0.00 0.08
VALE 150904P00000500 P 09/04/15 0.5 0.00 0.07
VALE 150904P00001000 P 09/04/15 1.0 0.00 0.07
VALE 150904P00001500 P 09/04/15 1.5 0.00 0.08
VALE 150904P00002000 P 09/04/15 2.0 0.00 0.08
VALE 150904P00002500 P 09/04/15 2.5 0.00 0.08
VALE 150904P00003000 P 09/04/15 3.0 0.00 0.16
VALE 150904P00003500 P 09/04/15 3.5 0.01 0.10
VALE 150904P00004000 P 09/04/15 4.0 0.01 0.12
VALE 150904P00004500 P 09/04/15 4.5 0.05 0.43
VALE 150904P00005000 P 09/04/15 5.0 0.16 0.23
VALE 150904P00005500 P 09/04/15 5.5 0.35 0.37
VALE 150904P00006000 P 09/04/15 6.0 0.64 0.77
VALE 150904P00006500 P 09/04/15 6.5 1.00 1.19
VALE 150904P00007000 P 09/04/15 7.0 1.46 1.65
VALE 150904P00007500 P 09/04/15 7.5 1.93 2.11
VALE 150904P00008000 P 09/04/15 8.0 2.39 2.63
VALE 150904P00008500 P 09/04/15 8.5 2.91 3.10
VALE 150904P00009000 P 09/04/15 9.0 3.40 3.70
VALE 150904P00009500 P 09/04/15 9.5 3.90 4.25
VALE 150904P00010000 P 09/04/15 10.0 4.40 4.70
VALE 150904P00010500 P 09/04/15 10.5 4.90 5.20
VALE 150918C00001000 C 09/18/15 1.0 4.15 4.90
VALE 150918C00002000 C 09/18/15 2.0 3.15 3.90
VALE 150918C00003000 C 09/18/15 3.0 2.42 2.60
VALE 150918C00004000 C 09/18/15 4.0 1.53 1.63
VALE 150918C00005000 C 09/18/15 5.0 0.72 0.79
VALE 150918C00006000 C 09/18/15 6.0 0.25 0.26
VALE 150918C00007000 C 09/18/15 7.0 0.05 0.10
VALE 150918C00008000 C 09/18/15 8.0 0.02 0.03
VALE 150918C00009000 C 09/18/15 9.0 0.01 0.03
VALE 150918C00010000 C 09/18/15 10.0 0.01 0.04
VALE 150918C00011000 C 09/18/15 11.0 0.00 0.03
VALE 150918C00012000 C 09/18/15 12.0 0.00 0.03
VALE 150918C00013000 C 09/18/15 13.0 0.00 0.02
VALE 150918C00014000 C 09/18/15 14.0 0.00 0.02
VALE 150918C00015000 C 09/18/15 15.0 0.00 0.01
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.01
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.01
VALE 150918P00002000 P 09/18/15 2.0 0.00 0.02
VALE 150918P00003000 P 09/18/15 3.0 0.02 0.04
VALE 150918P00004000 P 09/18/15 4.0 0.06 0.09
VALE 150918P00005000 P 09/18/15 5.0 0.23 0.24
VALE 150918P00006000 P 09/18/15 6.0 0.72 0.74
VALE 150918P00007000 P 09/18/15 7.0 1.50 1.63
VALE 150918P00008000 P 09/18/15 8.0 2.47 2.58
VALE 150918P00009000 P 09/18/15 9.0 3.40 3.65
VALE 150918P00010000 P 09/18/15 10.0 4.40 4.65
VALE 150918P00011000 P 09/18/15 11.0 5.40 5.60
VALE 150918P00012000 P 09/18/15 12.0 6.40 6.65
VALE 150918P00013000 P 09/18/15 13.0 7.40 7.65
VALE 150918P00014000 P 09/18/15 14.0 8.35 8.60
VALE 150918P00015000 P 09/18/15 15.0 9.35 9.60
VALE 150918P00016000 P 09/18/15 16.0 10.20 10.60
VALE 151218C00001000 C 12/18/15 1.0 4.35 4.70
VALE 151218C00002000 C 12/18/15 2.0 3.40 3.65
VALE 151218C00003000 C 12/18/15 3.0 2.44 2.68
VALE 151218C00004000 C 12/18/15 4.0 1.59 1.70
VALE 151218C00005000 C 12/18/15 5.0 0.90 0.95
VALE 151218C00006000 C 12/18/15 6.0 0.40 0.48
VALE 151218C00007000 C 12/18/15 7.0 0.16 0.22
VALE 151218C00008000 C 12/18/15 8.0 0.06 0.11
VALE 151218C00009000 C 12/18/15 9.0 0.02 0.05
VALE 151218C00010000 C 12/18/15 10.0 0.00 0.03
VALE 151218C00011000 C 12/18/15 11.0 0.01 0.03
VALE 151218C00012000 C 12/18/15 12.0 0.00 0.03
VALE 151218C00013000 C 12/18/15 13.0 0.00 0.03
VALE 151218C00014000 C 12/18/15 14.0 0.00 0.03
VALE 151218C00015000 C 12/18/15 15.0 0.00 0.02
VALE 151218C00016000 C 12/18/15 16.0 0.00 0.02
VALE 151218P00001000 P 12/18/15 1.0 0.00 0.02
VALE 151218P00002000 P 12/18/15 2.0 0.02 0.05
VALE 151218P00003000 P 12/18/15 3.0 0.07 0.10
VALE 151218P00004000 P 12/18/15 4.0 0.20 0.25
VALE 151218P00005000 P 12/18/15 5.0 0.53 0.56
VALE 151218P00006000 P 12/18/15 6.0 1.07 1.12
VALE 151218P00007000 P 12/18/15 7.0 1.83 1.87
VALE 151218P00008000 P 12/18/15 8.0 2.69 2.85
VALE 151218P00009000 P 12/18/15 9.0 3.65 3.80
VALE 151218P00010000 P 12/18/15 10.0 4.60 4.80
VALE 151218P00011000 P 12/18/15 11.0 5.55 5.85
VALE 151218P00012000 P 12/18/15 12.0 6.55 6.80
VALE 151218P00013000 P 12/18/15 13.0 7.55 7.80
VALE 151218P00014000 P 12/18/15 14.0 8.55 8.80
VALE 151218P00015000 P 12/18/15 15.0 9.55 9.80
VALE 151218P00016000 P 12/18/15 16.0 10.55 10.85
VALE 160115C00001000 C 01/15/16 1.0 4.40 4.65
VALE 160115C00002000 C 01/15/16 2.0 3.40 3.65
VALE 160115C00003000 C 01/15/16 3.0 2.45 2.65
VALE 160115C00004000 C 01/15/16 4.0 1.60 1.71
VALE 160115C00005000 C 01/15/16 5.0 0.94 0.98
VALE 160115C00006000 C 01/15/16 6.0 0.48 0.52
VALE 160115C00007000 C 01/15/16 7.0 0.20 0.26
VALE 160115C00008000 C 01/15/16 8.0 0.10 0.13
VALE 160115C00009000 C 01/15/16 9.0 0.03 0.07
VALE 160115C00010000 C 01/15/16 10.0 0.01 0.04
VALE 160115C00011000 C 01/15/16 11.0 0.01 0.03
VALE 160115C00012000 C 01/15/16 12.0 0.00 0.03
VALE 160115C00013000 C 01/15/16 13.0 0.01 0.03
VALE 160115C00014000 C 01/15/16 14.0 0.00 0.02
VALE 160115C00015000 C 01/15/16 15.0 0.01 0.02
VALE 160115C00016000 C 01/15/16 16.0 0.00 0.02
VALE 160115C00017000 C 01/15/16 17.0 0.00 0.02
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.02
VALE 160115C00022000 C 01/15/16 22.0 0.00 0.02
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.01
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.02
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.01
VALE 160115P00001000 P 01/15/16 1.0 0.00 0.02
VALE 160115P00002000 P 01/15/16 2.0 0.03 0.06
VALE 160115P00003000 P 01/15/16 3.0 0.09 0.12
VALE 160115P00004000 P 01/15/16 4.0 0.24 0.26
VALE 160115P00005000 P 01/15/16 5.0 0.58 0.61
VALE 160115P00006000 P 01/15/16 6.0 1.12 1.17
VALE 160115P00007000 P 01/15/16 7.0 1.87 1.92
VALE 160115P00008000 P 01/15/16 8.0 2.74 2.88
VALE 160115P00009000 P 01/15/16 9.0 3.65 3.80
VALE 160115P00010000 P 01/15/16 10.0 4.55 4.85
VALE 160115P00011000 P 01/15/16 11.0 5.55 5.80
VALE 160115P00012000 P 01/15/16 12.0 6.55 6.80
VALE 160115P00013000 P 01/15/16 13.0 7.55 7.80
VALE 160115P00014000 P 01/15/16 14.0 8.55 8.80
VALE 160115P00015000 P 01/15/16 15.0 9.55 9.80
VALE 160115P00016000 P 01/15/16 16.0 10.55 10.85
VALE 160115P00017000 P 01/15/16 17.0 11.55 11.80
VALE 160115P00020000 P 01/15/16 20.0 14.55 14.80
VALE 160115P00022000 P 01/15/16 22.0 16.45 16.85
VALE 160115P00025000 P 01/15/16 25.0 19.45 19.85
VALE 160115P00027000 P 01/15/16 27.0 21.45 21.85
VALE 160115P00030000 P 01/15/16 30.0 24.45 24.85
VALE 160318C00001000 C 03/18/16 1.0 4.30 4.75
VALE 160318C00002000 C 03/18/16 2.0 3.35 3.65
VALE 160318C00003000 C 03/18/16 3.0 2.51 2.62
VALE 160318C00004000 C 03/18/16 4.0 1.64 1.75
VALE 160318C00005000 C 03/18/16 5.0 0.99 1.07
VALE 160318C00006000 C 03/18/16 6.0 0.53 0.64
VALE 160318C00007000 C 03/18/16 7.0 0.28 0.37
VALE 160318C00008000 C 03/18/16 8.0 0.14 0.22
VALE 160318C00009000 C 03/18/16 9.0 0.06 0.13
VALE 160318C00010000 C 03/18/16 10.0 0.02 0.08
VALE 160318C00011000 C 03/18/16 11.0 0.00 0.06
VALE 160318P00001000 P 03/18/16 1.0 0.00 0.03
VALE 160318P00002000 P 03/18/16 2.0 0.01 0.07
VALE 160318P00003000 P 03/18/16 3.0 0.09 0.15
VALE 160318P00004000 P 03/18/16 4.0 0.29 0.35
VALE 160318P00005000 P 03/18/16 5.0 0.66 0.69
VALE 160318P00006000 P 03/18/16 6.0 1.19 1.31
VALE 160318P00007000 P 03/18/16 7.0 1.94 2.07
VALE 160318P00008000 P 03/18/16 8.0 2.76 2.94
VALE 160318P00009000 P 03/18/16 9.0 3.70 3.85
VALE 160318P00010000 P 03/18/16 10.0 4.65 4.80
VALE 160318P00011000 P 03/18/16 11.0 5.55 5.85
VALE 170120C00001000 C 01/20/17 1.0 4.35 4.70
VALE 170120C00002000 C 01/20/17 2.0 3.35 3.70
VALE 170120C00003000 C 01/20/17 3.0 2.55 2.66
VALE 170120C00004000 C 01/20/17 4.0 1.75 1.93
VALE 170120C00005000 C 01/20/17 5.0 1.25 1.38
VALE 170120C00007000 C 01/20/17 7.0 0.53 0.63
VALE 170120C00010000 C 01/20/17 10.0 0.20 0.23
VALE 170120C00012000 C 01/20/17 12.0 0.08 0.12
VALE 170120C00015000 C 01/20/17 15.0 0.02 0.07
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.06
VALE 170120P00001000 P 01/20/17 1.0 0.00 0.06
VALE 170120P00002000 P 01/20/17 2.0 0.09 0.14
VALE 170120P00003000 P 01/20/17 3.0 0.26 0.34
VALE 170120P00004000 P 01/20/17 4.0 0.59 0.66
VALE 170120P00005000 P 01/20/17 5.0 1.02 1.10
VALE 170120P00007000 P 01/20/17 7.0 2.29 2.50
VALE 170120P00010000 P 01/20/17 10.0 4.85 5.05
VALE 170120P00012000 P 01/20/17 12.0 6.75 7.00
VALE 170120P00015000 P 01/20/17 15.0 8.75 10.75
VALE 170120P00017000 P 01/20/17 17.0 11.40 12.05

OPRA data is delayed 15 minutes.