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 (2017-01-06)Premium Content

Vale Sa (VALE)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 170331C00004500 C 03/31/17 4.5 4.55 5.55
VALE 170331C00005000 C 03/31/17 5.0 2.80 5.05
VALE 170331C00005500 C 03/31/17 5.5 3.80 4.35
VALE 170331C00006000 C 03/31/17 6.0 3.30 3.85
VALE 170331C00006500 C 03/31/17 6.5 2.82 4.30
VALE 170331C00007000 C 03/31/17 7.0 2.33 2.83
VALE 170331C00007500 C 03/31/17 7.5 1.84 2.48
VALE 170331C00008000 C 03/31/17 8.0 1.32 1.86
VALE 170331C00008500 C 03/31/17 8.5 0.83 1.36
VALE 170331C00009000 C 03/31/17 9.0 0.60 0.66
VALE 170331C00009500 C 03/31/17 9.5 0.19 0.23
VALE 170331C00010000 C 03/31/17 10.0 0.00 0.03
VALE 170331C00010500 C 03/31/17 10.5 0.00 0.02
VALE 170331C00011000 C 03/31/17 11.0 0.00 0.02
VALE 170331C00011500 C 03/31/17 11.5 0.00 0.11
VALE 170331C00012000 C 03/31/17 12.0 0.00 0.02
VALE 170331C00012500 C 03/31/17 12.5 0.00 0.11
VALE 170331C00013000 C 03/31/17 13.0 0.00 0.12
VALE 170331C00013500 C 03/31/17 13.5 0.00 0.06
VALE 170331C00014000 C 03/31/17 14.0 0.00 0.11
VALE 170331C00014500 C 03/31/17 14.5 0.00 0.11
VALE 170331C00015000 C 03/31/17 15.0 0.00 0.11
VALE 170331C00015500 C 03/31/17 15.5 0.00 0.11
VALE 170331C00016000 C 03/31/17 16.0 0.00 0.11
VALE 170331C00016500 C 03/31/17 16.5 0.00 0.10
VALE 170331C00017000 C 03/31/17 17.0 0.00 0.11
VALE 170331C00017500 C 03/31/17 17.5 0.00 0.11
VALE 170331C00018000 C 03/31/17 18.0 0.00 0.12
VALE 170331P00004500 P 03/31/17 4.5 0.00 0.12
VALE 170331P00005000 P 03/31/17 5.0 0.00 0.12
VALE 170331P00005500 P 03/31/17 5.5 0.00 0.13
VALE 170331P00006000 P 03/31/17 6.0 0.00 0.12
VALE 170331P00006500 P 03/31/17 6.5 0.00 0.11
VALE 170331P00007000 P 03/31/17 7.0 0.00 0.03
VALE 170331P00007500 P 03/31/17 7.5 0.00 0.11
VALE 170331P00008000 P 03/31/17 8.0 0.00 0.02
VALE 170331P00008500 P 03/31/17 8.5 0.00 0.02
VALE 170331P00009000 P 03/31/17 9.0 0.01 0.02
VALE 170331P00009500 P 03/31/17 9.5 0.08 0.11
VALE 170331P00010000 P 03/31/17 10.0 0.38 0.44
VALE 170331P00010500 P 03/31/17 10.5 0.77 0.93
VALE 170331P00011000 P 03/31/17 11.0 1.19 1.66
VALE 170331P00011500 P 03/31/17 11.5 1.42 2.18
VALE 170331P00012000 P 03/31/17 12.0 2.17 2.66
VALE 170331P00012500 P 03/31/17 12.5 2.36 3.15
VALE 170331P00013000 P 03/31/17 13.0 3.20 3.55
VALE 170331P00013500 P 03/31/17 13.5 2.99 4.05
VALE 170331P00014000 P 03/31/17 14.0 4.20 4.60
VALE 170331P00014500 P 03/31/17 14.5 3.20 6.50
VALE 170331P00015000 P 03/31/17 15.0 5.15 5.65
VALE 170331P00015500 P 03/31/17 15.5 5.55 6.15
VALE 170331P00016000 P 03/31/17 16.0 6.10 6.50
VALE 170331P00016500 P 03/31/17 16.5 6.65 7.20
VALE 170331P00017000 P 03/31/17 17.0 7.20 7.65
VALE 170331P00017500 P 03/31/17 17.5 7.45 9.60
VALE 170331P00018000 P 03/31/17 18.0 7.85 8.60
VALE 170407C00004500 C 04/07/17 4.5 4.85 5.35
VALE 170407C00005000 C 04/07/17 5.0 4.35 4.85
VALE 170407C00006000 C 04/07/17 6.0 3.35 3.85
VALE 170407C00006500 C 04/07/17 6.5 2.72 3.60
VALE 170407C00007000 C 04/07/17 7.0 2.33 2.84
VALE 170407C00007500 C 04/07/17 7.5 1.84 3.70
VALE 170407C00008000 C 04/07/17 8.0 1.35 1.87
VALE 170407C00008500 C 04/07/17 8.5 0.89 1.38
VALE 170407C00009000 C 04/07/17 9.0 0.67 0.74
VALE 170407C00009500 C 04/07/17 9.5 0.34 0.38
VALE 170407C00010000 C 04/07/17 10.0 0.13 0.15
VALE 170407C00010500 C 04/07/17 10.5 0.04 0.05
VALE 170407C00011000 C 04/07/17 11.0 0.00 0.03
VALE 170407C00011500 C 04/07/17 11.5 0.00 0.02
VALE 170407C00012000 C 04/07/17 12.0 0.00 0.02
VALE 170407C00012500 C 04/07/17 12.5 0.00 0.13
VALE 170407C00013000 C 04/07/17 13.0 0.00 0.11
VALE 170407C00013500 C 04/07/17 13.5 0.00 0.12
VALE 170407C00014000 C 04/07/17 14.0 0.00 0.11
VALE 170407C00014500 C 04/07/17 14.5 0.00 0.12
VALE 170407C00015000 C 04/07/17 15.0 0.00 0.11
VALE 170407C00015500 C 04/07/17 15.5 0.00 0.11
VALE 170407C00016000 C 04/07/17 16.0 0.00 0.11
VALE 170407C00016500 C 04/07/17 16.5 0.00 0.13
VALE 170407C00017000 C 04/07/17 17.0 0.00 0.12
VALE 170407C00017500 C 04/07/17 17.5 0.00 0.11
VALE 170407C00018000 C 04/07/17 18.0 0.00 0.12
VALE 170407C00018500 C 04/07/17 18.5 0.00 0.10
VALE 170407C00019000 C 04/07/17 19.0 0.00 0.11
VALE 170407C00019500 C 04/07/17 19.5 0.00 0.11
VALE 170407C00020000 C 04/07/17 20.0 0.00 0.11
VALE 170407C00020500 C 04/07/17 20.5 0.00 0.11
VALE 170407C00021000 C 04/07/17 21.0 0.00 0.12
VALE 170407P00004500 P 04/07/17 4.5 0.00 0.12
VALE 170407P00005000 P 04/07/17 5.0 0.00 0.12
VALE 170407P00006000 P 04/07/17 6.0 0.00 0.11
VALE 170407P00006500 P 04/07/17 6.5 0.00 0.11
VALE 170407P00007000 P 04/07/17 7.0 0.00 0.03
VALE 170407P00007500 P 04/07/17 7.5 0.00 0.13
VALE 170407P00008000 P 04/07/17 8.0 0.00 0.02
VALE 170407P00008500 P 04/07/17 8.5 0.01 0.03
VALE 170407P00009000 P 04/07/17 9.0 0.06 0.10
VALE 170407P00009500 P 04/07/17 9.5 0.22 0.27
VALE 170407P00010000 P 04/07/17 10.0 0.51 0.56
VALE 170407P00010500 P 04/07/17 10.5 0.83 0.97
VALE 170407P00011000 P 04/07/17 11.0 1.20 1.48
VALE 170407P00011500 P 04/07/17 11.5 0.19 3.35
VALE 170407P00012000 P 04/07/17 12.0 2.17 2.69
VALE 170407P00012500 P 04/07/17 12.5 2.66 3.10
VALE 170407P00013000 P 04/07/17 13.0 3.15 3.65
VALE 170407P00013500 P 04/07/17 13.5 2.15 5.40
VALE 170407P00014000 P 04/07/17 14.0 4.15 4.65
VALE 170407P00014500 P 04/07/17 14.5 3.20 6.40
VALE 170407P00015000 P 04/07/17 15.0 5.15 5.65
VALE 170407P00015500 P 04/07/17 15.5 4.20 7.45
VALE 170407P00016000 P 04/07/17 16.0 6.15 6.65
VALE 170407P00016500 P 04/07/17 16.5 5.20 8.45
VALE 170407P00017000 P 04/07/17 17.0 7.05 7.65
VALE 170407P00017500 P 04/07/17 17.5 6.15 9.65
VALE 170407P00018000 P 04/07/17 18.0 8.15 8.65
VALE 170407P00018500 P 04/07/17 18.5 7.20 10.60
VALE 170407P00019000 P 04/07/17 19.0 9.15 9.65
VALE 170407P00019500 P 04/07/17 19.5 8.25 11.55
VALE 170407P00020000 P 04/07/17 20.0 10.10 10.60
VALE 170407P00020500 P 04/07/17 20.5 9.25 12.45
VALE 170407P00021000 P 04/07/17 21.0 11.15 11.55
VALE 170413C00002000 C 04/13/17 2.0 7.10 8.20
VALE 170413C00002500 C 04/13/17 2.5 5.50 9.40
VALE 170413C00003000 C 04/13/17 3.0 6.40 6.85
VALE 170413C00003500 C 04/13/17 3.5 4.60 7.75
VALE 170413C00004000 C 04/13/17 4.0 5.35 5.85
VALE 170413C00004500 C 04/13/17 4.5 3.60 6.80
VALE 170413C00005000 C 04/13/17 5.0 4.30 4.85
VALE 170413C00005500 C 04/13/17 5.5 2.55 5.70
VALE 170413C00006000 C 04/13/17 6.0 3.35 4.05
VALE 170413C00006500 C 04/13/17 6.5 1.54 4.85
VALE 170413C00007000 C 04/13/17 7.0 2.35 2.90
VALE 170413C00007500 C 04/13/17 7.5 0.55 3.80
VALE 170413C00008000 C 04/13/17 8.0 1.36 1.90
VALE 170413C00008500 C 04/13/17 8.5 0.96 1.38
VALE 170413C00009000 C 04/13/17 9.0 0.74 0.80
VALE 170413C00009500 C 04/13/17 9.5 0.42 0.48
VALE 170413C00010000 C 04/13/17 10.0 0.20 0.25
VALE 170413C00010500 C 04/13/17 10.5 0.08 0.12
VALE 170413C00011000 C 04/13/17 11.0 0.03 0.05
VALE 170413C00011500 C 04/13/17 11.5 0.00 0.09
VALE 170413C00012000 C 04/13/17 12.0 0.00 0.05
VALE 170413C00012500 C 04/13/17 12.5 0.00 0.13
VALE 170413C00013000 C 04/13/17 13.0 0.00 0.13
VALE 170413C00013500 C 04/13/17 13.5 0.00 0.12
VALE 170413C00014000 C 04/13/17 14.0 0.00 0.12
VALE 170413C00014500 C 04/13/17 14.5 0.00 0.10
VALE 170413C00015000 C 04/13/17 15.0 0.00 0.12
VALE 170413C00015500 C 04/13/17 15.5 0.00 0.11
VALE 170413C00016000 C 04/13/17 16.0 0.00 0.11
VALE 170413C00016500 C 04/13/17 16.5 0.00 0.11
VALE 170413C00017000 C 04/13/17 17.0 0.00 0.12
VALE 170413C00017500 C 04/13/17 17.5 0.00 0.10
VALE 170413C00018000 C 04/13/17 18.0 0.00 0.11
VALE 170413C00018500 C 04/13/17 18.5 0.00 0.12
VALE 170413C00019000 C 04/13/17 19.0 0.00 0.12
VALE 170413C00019500 C 04/13/17 19.5 0.00 0.10
VALE 170413P00002000 P 04/13/17 2.0 0.00 0.12
VALE 170413P00002500 P 04/13/17 2.5 0.00 0.12
VALE 170413P00003000 P 04/13/17 3.0 0.00 0.12
VALE 170413P00003500 P 04/13/17 3.5 0.00 0.11
VALE 170413P00004000 P 04/13/17 4.0 0.00 0.11
VALE 170413P00004500 P 04/13/17 4.5 0.00 0.11
VALE 170413P00005000 P 04/13/17 5.0 0.00 0.10
VALE 170413P00005500 P 04/13/17 5.5 0.00 0.11
VALE 170413P00006000 P 04/13/17 6.0 0.00 0.11
VALE 170413P00006500 P 04/13/17 6.5 0.00 0.10
VALE 170413P00007000 P 04/13/17 7.0 0.00 0.04
VALE 170413P00007500 P 04/13/17 7.5 0.00 0.12
VALE 170413P00008000 P 04/13/17 8.0 0.00 0.04
VALE 170413P00008500 P 04/13/17 8.5 0.03 0.07
VALE 170413P00009000 P 04/13/17 9.0 0.12 0.17
VALE 170413P00009500 P 04/13/17 9.5 0.27 0.35
VALE 170413P00010000 P 04/13/17 10.0 0.56 0.63
VALE 170413P00010500 P 04/13/17 10.5 0.94 1.01
VALE 170413P00011000 P 04/13/17 11.0 1.14 1.51
VALE 170413P00011500 P 04/13/17 11.5 1.66 2.19
VALE 170413P00012000 P 04/13/17 12.0 2.19 2.68
VALE 170413P00012500 P 04/13/17 12.5 1.18 4.45
VALE 170413P00013000 P 04/13/17 13.0 3.15 3.65
VALE 170413P00013500 P 04/13/17 13.5 2.18 5.35
VALE 170413P00014000 P 04/13/17 14.0 3.95 4.60
VALE 170413P00014500 P 04/13/17 14.5 3.25 6.40
VALE 170413P00015000 P 04/13/17 15.0 5.10 5.65
VALE 170413P00015500 P 04/13/17 15.5 4.20 7.40
VALE 170413P00016000 P 04/13/17 16.0 6.15 6.65
VALE 170413P00016500 P 04/13/17 16.5 5.25 8.40
VALE 170413P00017000 P 04/13/17 17.0 7.15 7.65
VALE 170413P00017500 P 04/13/17 17.5 6.15 9.55
VALE 170413P00018000 P 04/13/17 18.0 8.10 8.70
VALE 170413P00018500 P 04/13/17 18.5 7.20 10.50
VALE 170413P00019000 P 04/13/17 19.0 9.10 9.70
VALE 170413P00019500 P 04/13/17 19.5 9.60 10.20
VALE 170421C00002000 C 04/21/17 2.0 7.40 7.85
VALE 170421C00003000 C 04/21/17 3.0 6.40 6.90
VALE 170421C00004000 C 04/21/17 4.0 5.40 5.85
VALE 170421C00004500 C 04/21/17 4.5 4.95 6.75
VALE 170421C00005000 C 04/21/17 5.0 4.45 4.90
VALE 170421C00005500 C 04/21/17 5.5 3.90 5.80
VALE 170421C00006000 C 04/21/17 6.0 3.35 3.85
VALE 170421C00006500 C 04/21/17 6.5 2.84 3.35
VALE 170421C00007000 C 04/21/17 7.0 2.37 2.84
VALE 170421C00007500 C 04/21/17 7.5 1.87 2.33
VALE 170421C00008000 C 04/21/17 8.0 1.44 1.78
VALE 170421C00008500 C 04/21/17 8.5 1.18 1.27
VALE 170421C00009000 C 04/21/17 9.0 0.82 0.87
VALE 170421C00009500 C 04/21/17 9.5 0.51 0.55
VALE 170421C00010000 C 04/21/17 10.0 0.30 0.32
VALE 170421C00010500 C 04/21/17 10.5 0.15 0.18
VALE 170421C00011000 C 04/21/17 11.0 0.08 0.09
VALE 170421C00011500 C 04/21/17 11.5 0.04 0.05
VALE 170421C00012000 C 04/21/17 12.0 0.01 0.03
VALE 170421C00012500 C 04/21/17 12.5 0.00 0.03
VALE 170421C00013000 C 04/21/17 13.0 0.00 0.02
VALE 170421C00013500 C 04/21/17 13.5 0.00 0.12
VALE 170421C00014000 C 04/21/17 14.0 0.00 0.03
VALE 170421C00014500 C 04/21/17 14.5 0.00 0.12
VALE 170421C00015000 C 04/21/17 15.0 0.00 0.12
VALE 170421C00015500 C 04/21/17 15.5 0.00 0.12
VALE 170421C00016000 C 04/21/17 16.0 0.00 0.11
VALE 170421C00016500 C 04/21/17 16.5 0.00 0.13
VALE 170421C00017000 C 04/21/17 17.0 0.00 0.11
VALE 170421C00017500 C 04/21/17 17.5 0.00 0.13
VALE 170421C00018000 C 04/21/17 18.0 0.00 0.11
VALE 170421C00019000 C 04/21/17 19.0 0.00 0.09
VALE 170421C00020000 C 04/21/17 20.0 0.00 0.11
VALE 170421P00002000 P 04/21/17 2.0 0.00 0.11
VALE 170421P00003000 P 04/21/17 3.0 0.00 0.11
VALE 170421P00004000 P 04/21/17 4.0 0.00 0.12
VALE 170421P00004500 P 04/21/17 4.5 0.00 0.10
VALE 170421P00005000 P 04/21/17 5.0 0.00 0.11
VALE 170421P00005500 P 04/21/17 5.5 0.00 0.12
VALE 170421P00006000 P 04/21/17 6.0 0.00 0.14
VALE 170421P00006500 P 04/21/17 6.5 0.00 0.06
VALE 170421P00007000 P 04/21/17 7.0 0.00 0.02
VALE 170421P00007500 P 04/21/17 7.5 0.01 0.03
VALE 170421P00008000 P 04/21/17 8.0 0.04 0.06
VALE 170421P00008500 P 04/21/17 8.5 0.10 0.12
VALE 170421P00009000 P 04/21/17 9.0 0.21 0.24
VALE 170421P00009500 P 04/21/17 9.5 0.38 0.41
VALE 170421P00010000 P 04/21/17 10.0 0.66 0.71
VALE 170421P00010500 P 04/21/17 10.5 1.02 1.07
VALE 170421P00011000 P 04/21/17 11.0 1.42 1.52
VALE 170421P00011500 P 04/21/17 11.5 1.74 2.21
VALE 170421P00012000 P 04/21/17 12.0 2.19 2.68
VALE 170421P00012500 P 04/21/17 12.5 2.67 3.10
VALE 170421P00013000 P 04/21/17 13.0 3.15 3.60
VALE 170421P00013500 P 04/21/17 13.5 2.17 4.10
VALE 170421P00014000 P 04/21/17 14.0 4.20 4.55
VALE 170421P00014500 P 04/21/17 14.5 3.25 5.10
VALE 170421P00015000 P 04/21/17 15.0 5.15 5.60
VALE 170421P00015500 P 04/21/17 15.5 4.30 7.40
VALE 170421P00016000 P 04/21/17 16.0 6.15 6.55
VALE 170421P00016500 P 04/21/17 16.5 5.35 8.35
VALE 170421P00017000 P 04/21/17 17.0 7.15 7.55
VALE 170421P00017500 P 04/21/17 17.5 6.10 9.50
VALE 170421P00018000 P 04/21/17 18.0 8.10 8.60
VALE 170421P00019000 P 04/21/17 19.0 9.15 9.70
VALE 170421P00020000 P 04/21/17 20.0 10.05 10.55
VALE 170428C00004500 C 04/28/17 4.5 4.85 5.55
VALE 170428C00005000 C 04/28/17 5.0 3.30 4.85
VALE 170428C00005500 C 04/28/17 5.5 2.44 5.90
VALE 170428C00006000 C 04/28/17 6.0 2.04 5.35
VALE 170428C00006500 C 04/28/17 6.5 1.56 4.80
VALE 170428C00007000 C 04/28/17 7.0 2.08 2.85
VALE 170428C00007500 C 04/28/17 7.5 0.57 3.80
VALE 170428C00008000 C 04/28/17 8.0 1.65 1.75
VALE 170428C00008500 C 04/28/17 8.5 1.23 1.32
VALE 170428C00009000 C 04/28/17 9.0 0.85 0.96
VALE 170428C00009500 C 04/28/17 9.5 0.55 0.61
VALE 170428C00010000 C 04/28/17 10.0 0.34 0.39
VALE 170428C00010500 C 04/28/17 10.5 0.20 0.23
VALE 170428C00011000 C 04/28/17 11.0 0.11 0.15
VALE 170428C00011500 C 04/28/17 11.5 0.06 0.10
VALE 170428C00012000 C 04/28/17 12.0 0.03 0.07
VALE 170428C00012500 C 04/28/17 12.5 0.02 0.04
VALE 170428C00013000 C 04/28/17 13.0 0.00 0.04
VALE 170428C00013500 C 04/28/17 13.5 0.00 0.03
VALE 170428C00014000 C 04/28/17 14.0 0.00 0.03
VALE 170428C00014500 C 04/28/17 14.5 0.00 0.02
VALE 170428C00015000 C 04/28/17 15.0 0.00 0.02
VALE 170428C00015500 C 04/28/17 15.5 0.00 0.02
VALE 170428C00016000 C 04/28/17 16.0 0.00 0.02
VALE 170428C00016500 C 04/28/17 16.5 0.00 0.02
VALE 170428C00017000 C 04/28/17 17.0 0.00 0.02
VALE 170428C00017500 C 04/28/17 17.5 0.00 0.02
VALE 170428P00004500 P 04/28/17 4.5 0.00 0.02
VALE 170428P00005000 P 04/28/17 5.0 0.00 0.02
VALE 170428P00005500 P 04/28/17 5.5 0.00 0.02
VALE 170428P00006000 P 04/28/17 6.0 0.00 0.03
VALE 170428P00006500 P 04/28/17 6.5 0.00 0.03
VALE 170428P00007000 P 04/28/17 7.0 0.01 0.04
VALE 170428P00007500 P 04/28/17 7.5 0.04 0.08
VALE 170428P00008000 P 04/28/17 8.0 0.09 0.14
VALE 170428P00008500 P 04/28/17 8.5 0.20 0.25
VALE 170428P00009000 P 04/28/17 9.0 0.37 0.41
VALE 170428P00009500 P 04/28/17 9.5 0.58 0.65
VALE 170428P00010000 P 04/28/17 10.0 0.84 0.98
VALE 170428P00010500 P 04/28/17 10.5 1.21 1.36
VALE 170428P00011000 P 04/28/17 11.0 1.63 1.78
VALE 170428P00011500 P 04/28/17 11.5 2.08 2.24
VALE 170428P00012000 P 04/28/17 12.0 2.57 2.71
VALE 170428P00012500 P 04/28/17 12.5 1.45 4.70
VALE 170428P00013000 P 04/28/17 13.0 3.40 3.80
VALE 170428P00013500 P 04/28/17 13.5 2.41 5.75
VALE 170428P00014000 P 04/28/17 14.0 3.90 4.95
VALE 170428P00014500 P 04/28/17 14.5 3.40 6.75
VALE 170428P00015000 P 04/28/17 15.0 4.60 5.90
VALE 170428P00015500 P 04/28/17 15.5 4.35 7.75
VALE 170428P00016000 P 04/28/17 16.0 5.30 6.95
VALE 170428P00016500 P 04/28/17 16.5 5.40 8.70
VALE 170428P00017000 P 04/28/17 17.0 5.75 9.30
VALE 170428P00017500 P 04/28/17 17.5 7.65 8.35
VALE 170505C00004500 C 05/05/17 4.5 4.90 5.35
VALE 170505C00005000 C 05/05/17 5.0 4.30 4.85
VALE 170505C00005500 C 05/05/17 5.5 2.55 5.85
VALE 170505C00006000 C 05/05/17 6.0 3.50 4.55
VALE 170505C00006500 C 05/05/17 6.5 1.55 4.75
VALE 170505C00007000 C 05/05/17 7.0 2.35 2.94
VALE 170505C00007500 C 05/05/17 7.5 2.12 2.22
VALE 170505C00008000 C 05/05/17 8.0 1.66 1.76
VALE 170505C00008500 C 05/05/17 8.5 1.24 1.35
VALE 170505C00009000 C 05/05/17 9.0 0.87 0.99
VALE 170505C00009500 C 05/05/17 9.5 0.59 0.64
VALE 170505C00010000 C 05/05/17 10.0 0.38 0.43
VALE 170505C00010500 C 05/05/17 10.5 0.23 0.28
VALE 170505C00011000 C 05/05/17 11.0 0.14 0.18
VALE 170505C00011500 C 05/05/17 11.5 0.08 0.13
VALE 170505C00012000 C 05/05/17 12.0 0.05 0.09
VALE 170505C00012500 C 05/05/17 12.5 0.02 0.05
VALE 170505C00013000 C 05/05/17 13.0 0.01 0.04
VALE 170505C00013500 C 05/05/17 13.5 0.00 0.03
VALE 170505C00014000 C 05/05/17 14.0 0.00 0.03
VALE 170505C00014500 C 05/05/17 14.5 0.00 0.02
VALE 170505C00015000 C 05/05/17 15.0 0.00 0.02
VALE 170505C00015500 C 05/05/17 15.5 0.00 0.02
VALE 170505C00016000 C 05/05/17 16.0 0.00 0.02
VALE 170505C00016500 C 05/05/17 16.5 0.00 0.02
VALE 170505C00017000 C 05/05/17 17.0 0.00 0.02
VALE 170505P00004500 P 05/05/17 4.5 0.00 0.02
VALE 170505P00005000 P 05/05/17 5.0 0.00 0.02
VALE 170505P00005500 P 05/05/17 5.5 0.00 0.02
VALE 170505P00006000 P 05/05/17 6.0 0.00 0.03
VALE 170505P00006500 P 05/05/17 6.5 0.00 0.04
VALE 170505P00007000 P 05/05/17 7.0 0.02 0.05
VALE 170505P00007500 P 05/05/17 7.5 0.06 0.10
VALE 170505P00008000 P 05/05/17 8.0 0.14 0.17
VALE 170505P00008500 P 05/05/17 8.5 0.25 0.30
VALE 170505P00009000 P 05/05/17 9.0 0.41 0.47
VALE 170505P00009500 P 05/05/17 9.5 0.62 0.72
VALE 170505P00010000 P 05/05/17 10.0 0.88 1.03
VALE 170505P00010500 P 05/05/17 10.5 1.25 1.41
VALE 170505P00011000 P 05/05/17 11.0 1.66 1.82
VALE 170505P00011500 P 05/05/17 11.5 2.10 2.26
VALE 170505P00012000 P 05/05/17 12.0 2.58 2.72
VALE 170505P00012500 P 05/05/17 12.5 3.10 3.25
VALE 170505P00013000 P 05/05/17 13.0 1.94 5.20
VALE 170505P00013500 P 05/05/17 13.5 2.40 5.70
VALE 170505P00014000 P 05/05/17 14.0 2.93 6.10
VALE 170505P00014500 P 05/05/17 14.5 3.50 6.65
VALE 170505P00015000 P 05/05/17 15.0 4.05 7.10
VALE 170505P00015500 P 05/05/17 15.5 4.45 7.70
VALE 170505P00016000 P 05/05/17 16.0 4.70 8.40
VALE 170505P00016500 P 05/05/17 16.5 5.40 8.75
VALE 170505P00017000 P 05/05/17 17.0 7.30 7.85
VALE 170519C00002000 C 05/19/17 2.0 7.35 7.85
VALE 170519C00003000 C 05/19/17 3.0 6.30 6.85
VALE 170519C00004000 C 05/19/17 4.0 5.35 5.85
VALE 170519C00005000 C 05/19/17 5.0 4.35 4.85
VALE 170519C00006000 C 05/19/17 6.0 3.40 3.80
VALE 170519C00007000 C 05/19/17 7.0 2.45 2.84
VALE 170519C00008000 C 05/19/17 8.0 1.68 1.80
VALE 170519C00009000 C 05/19/17 9.0 0.94 1.06
VALE 170519C00010000 C 05/19/17 10.0 0.47 0.51
VALE 170519C00011000 C 05/19/17 11.0 0.21 0.23
VALE 170519C00012000 C 05/19/17 12.0 0.09 0.12
VALE 170519C00013000 C 05/19/17 13.0 0.04 0.06
VALE 170519C00014000 C 05/19/17 14.0 0.01 0.03
VALE 170519C00015000 C 05/19/17 15.0 0.00 0.03
VALE 170519C00016000 C 05/19/17 16.0 0.00 0.03
VALE 170519C00017000 C 05/19/17 17.0 0.00 0.02
VALE 170519C00018000 C 05/19/17 18.0 0.00 0.02
VALE 170519P00002000 P 05/19/17 2.0 0.00 0.02
VALE 170519P00003000 P 05/19/17 3.0 0.00 0.02
VALE 170519P00004000 P 05/19/17 4.0 0.00 0.03
VALE 170519P00005000 P 05/19/17 5.0 0.00 0.04
VALE 170519P00006000 P 05/19/17 6.0 0.01 0.03
VALE 170519P00007000 P 05/19/17 7.0 0.05 0.08
VALE 170519P00008000 P 05/19/17 8.0 0.19 0.24
VALE 170519P00009000 P 05/19/17 9.0 0.51 0.56
VALE 170519P00010000 P 05/19/17 10.0 1.05 1.08
VALE 170519P00011000 P 05/19/17 11.0 1.72 1.90
VALE 170519P00012000 P 05/19/17 12.0 2.60 2.75
VALE 170519P00013000 P 05/19/17 13.0 3.60 3.70
VALE 170519P00014000 P 05/19/17 14.0 4.40 4.85
VALE 170519P00015000 P 05/19/17 15.0 5.40 5.80
VALE 170519P00016000 P 05/19/17 16.0 6.40 6.85
VALE 170519P00017000 P 05/19/17 17.0 7.40 7.85
VALE 170519P00018000 P 05/19/17 18.0 8.30 8.85
VALE 170616C00001000 C 06/16/17 1.0 8.30 8.90
VALE 170616C00002000 C 06/16/17 2.0 7.40 8.80
VALE 170616C00003000 C 06/16/17 3.0 5.00 8.30
VALE 170616C00004000 C 06/16/17 4.0 5.40 5.90
VALE 170616C00005000 C 06/16/17 5.0 4.35 4.85
VALE 170616C00006000 C 06/16/17 6.0 3.50 3.85
VALE 170616C00007000 C 06/16/17 7.0 2.62 2.73
VALE 170616C00008000 C 06/16/17 8.0 1.75 1.83
VALE 170616C00009000 C 06/16/17 9.0 1.08 1.12
VALE 170616C00010000 C 06/16/17 10.0 0.62 0.65
VALE 170616C00011000 C 06/16/17 11.0 0.33 0.35
VALE 170616C00012000 C 06/16/17 12.0 0.17 0.19
VALE 170616C00013000 C 06/16/17 13.0 0.08 0.11
VALE 170616C00014000 C 06/16/17 14.0 0.04 0.06
VALE 170616C00015000 C 06/16/17 15.0 0.02 0.03
VALE 170616C00016000 C 06/16/17 16.0 0.01 0.03
VALE 170616C00017000 C 06/16/17 17.0 0.00 0.03
VALE 170616C00018000 C 06/16/17 18.0 0.00 0.03
VALE 170616P00001000 P 06/16/17 1.0 0.00 0.02
VALE 170616P00002000 P 06/16/17 2.0 0.00 0.02
VALE 170616P00003000 P 06/16/17 3.0 0.00 0.02
VALE 170616P00004000 P 06/16/17 4.0 0.00 0.02
VALE 170616P00005000 P 06/16/17 5.0 0.01 0.03
VALE 170616P00006000 P 06/16/17 6.0 0.04 0.05
VALE 170616P00007000 P 06/16/17 7.0 0.13 0.14
VALE 170616P00008000 P 06/16/17 8.0 0.33 0.35
VALE 170616P00009000 P 06/16/17 9.0 0.68 0.71
VALE 170616P00010000 P 06/16/17 10.0 1.22 1.27
VALE 170616P00011000 P 06/16/17 11.0 1.92 1.98
VALE 170616P00012000 P 06/16/17 12.0 2.67 2.83
VALE 170616P00013000 P 06/16/17 13.0 3.60 3.75
VALE 170616P00014000 P 06/16/17 14.0 4.60 4.75
VALE 170616P00015000 P 06/16/17 15.0 5.50 5.90
VALE 170616P00016000 P 06/16/17 16.0 6.40 6.85
VALE 170616P00017000 P 06/16/17 17.0 7.35 7.85
VALE 170616P00018000 P 06/16/17 18.0 8.40 8.80
VALE 170915C00001000 C 09/15/17 1.0 8.35 8.90
VALE 170915C00002000 C 09/15/17 2.0 6.10 9.25
VALE 170915C00003000 C 09/15/17 3.0 5.00 8.25
VALE 170915C00004000 C 09/15/17 4.0 5.25 5.85
VALE 170915C00005000 C 09/15/17 5.0 4.35 4.90
VALE 170915C00006000 C 09/15/17 6.0 3.60 3.70
VALE 170915C00007000 C 09/15/17 7.0 2.74 2.92
VALE 170915C00008000 C 09/15/17 8.0 2.02 2.23
VALE 170915C00009000 C 09/15/17 9.0 1.46 1.53
VALE 170915C00010000 C 09/15/17 10.0 1.02 1.09
VALE 170915C00011000 C 09/15/17 11.0 0.71 0.74
VALE 170915C00012000 C 09/15/17 12.0 0.45 0.53
VALE 170915C00013000 C 09/15/17 13.0 0.32 0.36
VALE 170915C00014000 C 09/15/17 14.0 0.16 0.28
VALE 170915C00015000 C 09/15/17 15.0 0.11 0.19
VALE 170915C00016000 C 09/15/17 16.0 0.09 0.14
VALE 170915C00017000 C 09/15/17 17.0 0.06 0.10
VALE 170915C00018000 C 09/15/17 18.0 0.04 0.08
VALE 170915C00019000 C 09/15/17 19.0 0.02 0.06
VALE 170915C00020000 C 09/15/17 20.0 0.01 0.05
VALE 170915C00021000 C 09/15/17 21.0 0.00 0.05
VALE 170915P00001000 P 09/15/17 1.0 0.00 0.02
VALE 170915P00002000 P 09/15/17 2.0 0.00 0.02
VALE 170915P00003000 P 09/15/17 3.0 0.00 0.03
VALE 170915P00004000 P 09/15/17 4.0 0.02 0.05
VALE 170915P00005000 P 09/15/17 5.0 0.06 0.11
VALE 170915P00006000 P 09/15/17 6.0 0.16 0.20
VALE 170915P00007000 P 09/15/17 7.0 0.35 0.39
VALE 170915P00008000 P 09/15/17 8.0 0.64 0.69
VALE 170915P00009000 P 09/15/17 9.0 1.06 1.12
VALE 170915P00010000 P 09/15/17 10.0 1.55 1.69
VALE 170915P00011000 P 09/15/17 11.0 2.17 2.36
VALE 170915P00012000 P 09/15/17 12.0 2.94 3.15
VALE 170915P00013000 P 09/15/17 13.0 3.80 3.95
VALE 170915P00014000 P 09/15/17 14.0 4.65 4.85
VALE 170915P00015000 P 09/15/17 15.0 5.60 5.80
VALE 170915P00016000 P 09/15/17 16.0 6.60 6.75
VALE 170915P00017000 P 09/15/17 17.0 7.60 7.75
VALE 170915P00018000 P 09/15/17 18.0 6.95 9.20
VALE 170915P00019000 P 09/15/17 19.0 9.40 9.90
VALE 170915P00020000 P 09/15/17 20.0 10.40 10.85
VALE 170915P00021000 P 09/15/17 21.0 11.25 11.95
VALE 180119C00000500 C 01/19/18 0.5 8.80 9.50
VALE 180119C00001000 C 01/19/18 1.0 8.25 8.95
VALE 180119C00001500 C 01/19/18 1.5 7.75 8.40
VALE 180119C00002000 C 01/19/18 2.0 7.30 8.00
VALE 180119C00002500 C 01/19/18 2.5 6.75 7.45
VALE 180119C00003000 C 01/19/18 3.0 6.30 6.95
VALE 180119C00003500 C 01/19/18 3.5 5.80 6.40
VALE 180119C00004000 C 01/19/18 4.0 5.40 5.95
VALE 180119C00004500 C 01/19/18 4.5 4.70 5.45
VALE 180119C00005000 C 01/19/18 5.0 4.30 4.90
VALE 180119C00005500 C 01/19/18 5.5 4.00 4.35
VALE 180119C00007000 C 01/19/18 7.0 2.93 3.10
VALE 180119C00010000 C 01/19/18 10.0 1.37 1.45
VALE 180119C00012000 C 01/19/18 12.0 0.78 0.90
VALE 180119C00015000 C 01/19/18 15.0 0.32 0.38
VALE 180119C00017000 C 01/19/18 17.0 0.18 0.22
VALE 180119C00020000 C 01/19/18 20.0 0.01 0.18
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.02
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.03
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.04
VALE 180119P00002000 P 01/19/18 2.0 0.00 0.04
VALE 180119P00002500 P 01/19/18 2.5 0.00 0.05
VALE 180119P00003000 P 01/19/18 3.0 0.03 0.08
VALE 180119P00003500 P 01/19/18 3.5 0.00 0.17
VALE 180119P00004000 P 01/19/18 4.0 0.05 0.15
VALE 180119P00004500 P 01/19/18 4.5 0.06 0.26
VALE 180119P00005000 P 01/19/18 5.0 0.18 0.24
VALE 180119P00005500 P 01/19/18 5.5 0.25 0.29
VALE 180119P00007000 P 01/19/18 7.0 0.62 0.65
VALE 180119P00010000 P 01/19/18 10.0 2.05 2.13
VALE 180119P00012000 P 01/19/18 12.0 3.35 3.50
VALE 180119P00015000 P 01/19/18 15.0 5.85 6.10
VALE 180119P00017000 P 01/19/18 17.0 7.70 8.30
VALE 180119P00020000 P 01/19/18 20.0 10.45 10.90
VALE 190118C00001000 C 01/18/19 1.0 7.95 9.35
VALE 190118C00002000 C 01/18/19 2.0 5.30 9.10
VALE 190118C00003000 C 01/18/19 3.0 6.00 7.00
VALE 190118C00004000 C 01/18/19 4.0 4.95 6.05
VALE 190118C00005000 C 01/18/19 5.0 4.10 5.25
VALE 190118C00007000 C 01/18/19 7.0 2.99 3.75
VALE 190118C00010000 C 01/18/19 10.0 2.09 2.30
VALE 190118C00012000 C 01/18/19 12.0 1.40 1.70
VALE 190118C00015000 C 01/18/19 15.0 0.86 1.20
VALE 190118C00017000 C 01/18/19 17.0 0.57 0.88
VALE 190118C00020000 C 01/18/19 20.0 0.38 0.76
VALE 190118P00001000 P 01/18/19 1.0 0.00 0.05
VALE 190118P00002000 P 01/18/19 2.0 0.00 0.12
VALE 190118P00003000 P 01/18/19 3.0 0.04 0.23
VALE 190118P00004000 P 01/18/19 4.0 0.08 0.49
VALE 190118P00005000 P 01/18/19 5.0 0.31 0.54
VALE 190118P00007000 P 01/18/19 7.0 0.99 1.38
VALE 190118P00010000 P 01/18/19 10.0 2.44 2.88
VALE 190118P00012000 P 01/18/19 12.0 3.85 4.95
VALE 190118P00015000 P 01/18/19 15.0 6.15 7.10
VALE 190118P00017000 P 01/18/19 17.0 7.85 8.80
VALE 190118P00020000 P 01/18/19 20.0 10.55 11.40

OPRA data is delayed 15 minutes.