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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150402C00000500 C 04/02/15 0.5 4.80 5.60
VALE 150402C00001000 C 04/02/15 1.0 3.05 6.35
VALE 150402C00001500 C 04/02/15 1.5 2.57 5.85
VALE 150402C00002000 C 04/02/15 2.0 2.07 5.35
VALE 150402C00002500 C 04/02/15 2.5 1.57 4.85
VALE 150402C00003000 C 04/02/15 3.0 2.30 2.85
VALE 150402C00003500 C 04/02/15 3.5 2.07 2.38
VALE 150402C00004000 C 04/02/15 4.0 1.58 1.85
VALE 150402C00004500 C 04/02/15 4.5 0.96 1.44
VALE 150402C00005000 C 04/02/15 5.0 0.47 0.95
VALE 150402C00005500 C 04/02/15 5.5 0.27 0.35
VALE 150402C00006000 C 04/02/15 6.0 0.03 0.05
VALE 150402C00006500 C 04/02/15 6.5 0.00 0.01
VALE 150402C00007000 C 04/02/15 7.0 0.00 0.01
VALE 150402C00007500 C 04/02/15 7.5 0.00 0.13
VALE 150402C00008000 C 04/02/15 8.0 0.00 0.14
VALE 150402C00008500 C 04/02/15 8.5 0.00 0.13
VALE 150402C00009000 C 04/02/15 9.0 0.00 0.02
VALE 150402C00009500 C 04/02/15 9.5 0.00 0.50
VALE 150402C00010000 C 04/02/15 10.0 0.00 0.17
VALE 150402C00010500 C 04/02/15 10.5 0.00 0.50
VALE 150402C00011000 C 04/02/15 11.0 0.00 0.23
VALE 150402C00011500 C 04/02/15 11.5 0.00 0.50
VALE 150402C00012000 C 04/02/15 12.0 0.00 0.31
VALE 150402C00012500 C 04/02/15 12.5 0.00 0.50
VALE 150402C00013000 C 04/02/15 13.0 0.00 0.20
VALE 150402C00013500 C 04/02/15 13.5 0.00 0.50
VALE 150402C00014000 C 04/02/15 14.0 0.00 0.50
VALE 150402C00014500 C 04/02/15 14.5 0.00 0.50
VALE 150402P00000500 P 04/02/15 0.5 0.00 0.50
VALE 150402P00001000 P 04/02/15 1.0 0.00 0.50
VALE 150402P00001500 P 04/02/15 1.5 0.00 0.50
VALE 150402P00002000 P 04/02/15 2.0 0.00 0.50
VALE 150402P00002500 P 04/02/15 2.5 0.00 0.50
VALE 150402P00003000 P 04/02/15 3.0 0.00 0.13
VALE 150402P00003500 P 04/02/15 3.5 0.00 0.50
VALE 150402P00004000 P 04/02/15 4.0 0.00 0.10
VALE 150402P00004500 P 04/02/15 4.5 0.00 0.15
VALE 150402P00005000 P 04/02/15 5.0 0.00 0.10
VALE 150402P00005500 P 04/02/15 5.5 0.02 0.05
VALE 150402P00006000 P 04/02/15 6.0 0.23 0.32
VALE 150402P00006500 P 04/02/15 6.5 0.66 0.84
VALE 150402P00007000 P 04/02/15 7.0 1.16 1.36
VALE 150402P00007500 P 04/02/15 7.5 1.66 1.86
VALE 150402P00008000 P 04/02/15 8.0 2.15 2.34
VALE 150402P00008500 P 04/02/15 8.5 2.40 3.20
VALE 150402P00009000 P 04/02/15 9.0 1.67 3.40
VALE 150402P00009500 P 04/02/15 9.5 2.17 3.90
VALE 150402P00010000 P 04/02/15 10.0 2.67 4.40
VALE 150402P00010500 P 04/02/15 10.5 3.85 4.85
VALE 150402P00011000 P 04/02/15 11.0 3.65 5.45
VALE 150402P00011500 P 04/02/15 11.5 4.65 6.05
VALE 150402P00012000 P 04/02/15 12.0 5.15 6.60
VALE 150402P00012500 P 04/02/15 12.5 5.65 7.10
VALE 150402P00013000 P 04/02/15 13.0 6.15 7.60
VALE 150402P00013500 P 04/02/15 13.5 6.70 8.10
VALE 150402P00014000 P 04/02/15 14.0 6.60 8.60
VALE 150402P00014500 P 04/02/15 14.5 7.15 9.10
VALE 150410C00000500 C 04/10/15 0.5 4.80 5.60
VALE 150410C00001000 C 04/10/15 1.0 3.95 5.40
VALE 150410C00001500 C 04/10/15 1.5 3.50 4.40
VALE 150410C00002000 C 04/10/15 2.0 3.00 3.90
VALE 150410C00002500 C 04/10/15 2.5 2.80 3.60
VALE 150410C00003000 C 04/10/15 3.0 2.30 3.10
VALE 150410C00003500 C 04/10/15 3.5 1.96 2.44
VALE 150410C00004000 C 04/10/15 4.0 1.46 1.94
VALE 150410C00004500 C 04/10/15 4.5 0.98 1.45
VALE 150410C00005000 C 04/10/15 5.0 0.51 0.99
VALE 150410C00005500 C 04/10/15 5.5 0.36 0.45
VALE 150410C00006000 C 04/10/15 6.0 0.11 0.14
VALE 150410C00006500 C 04/10/15 6.5 0.00 0.03
VALE 150410C00007000 C 04/10/15 7.0 0.00 0.03
VALE 150410C00007500 C 04/10/15 7.5 0.00 0.09
VALE 150410C00008000 C 04/10/15 8.0 0.00 0.14
VALE 150410C00008500 C 04/10/15 8.5 0.00 0.09
VALE 150410C00009000 C 04/10/15 9.0 0.00 0.13
VALE 150410C00009500 C 04/10/15 9.5 0.00 0.50
VALE 150410C00010000 C 04/10/15 10.0 0.00 0.17
VALE 150410C00010500 C 04/10/15 10.5 0.00 0.50
VALE 150410C00011000 C 04/10/15 11.0 0.00 0.21
VALE 150410C00011500 C 04/10/15 11.5 0.00 0.50
VALE 150410C00012000 C 04/10/15 12.0 0.00 0.50
VALE 150410C00012500 C 04/10/15 12.5 0.00 0.50
VALE 150410C00013000 C 04/10/15 13.0 0.00 0.24
VALE 150410C00013500 C 04/10/15 13.5 0.00 0.50
VALE 150410C00014000 C 04/10/15 14.0 0.00 0.50
VALE 150410C00014500 C 04/10/15 14.5 0.00 0.50
VALE 150410C00015000 C 04/10/15 15.0 0.00 0.25
VALE 150410P00000500 P 04/10/15 0.5 0.00 0.50
VALE 150410P00001000 P 04/10/15 1.0 0.00 0.15
VALE 150410P00001500 P 04/10/15 1.5 0.00 0.50
VALE 150410P00002000 P 04/10/15 2.0 0.00 0.15
VALE 150410P00002500 P 04/10/15 2.5 0.00 0.50
VALE 150410P00003000 P 04/10/15 3.0 0.00 0.13
VALE 150410P00003500 P 04/10/15 3.5 0.00 0.50
VALE 150410P00004000 P 04/10/15 4.0 0.00 0.14
VALE 150410P00004500 P 04/10/15 4.5 0.00 0.09
VALE 150410P00005000 P 04/10/15 5.0 0.00 0.13
VALE 150410P00005500 P 04/10/15 5.5 0.09 0.12
VALE 150410P00006000 P 04/10/15 6.0 0.31 0.35
VALE 150410P00006500 P 04/10/15 6.5 0.67 0.97
VALE 150410P00007000 P 04/10/15 7.0 1.16 1.55
VALE 150410P00007500 P 04/10/15 7.5 1.64 2.05
VALE 150410P00008000 P 04/10/15 8.0 2.00 2.36
VALE 150410P00008500 P 04/10/15 8.5 2.40 2.86
VALE 150410P00009000 P 04/10/15 9.0 2.90 3.40
VALE 150410P00009500 P 04/10/15 9.5 3.40 3.90
VALE 150410P00010000 P 04/10/15 10.0 3.90 4.40
VALE 150410P00010500 P 04/10/15 10.5 4.40 4.90
VALE 150410P00011000 P 04/10/15 11.0 4.90 5.40
VALE 150410P00011500 P 04/10/15 11.5 5.30 5.90
VALE 150410P00012000 P 04/10/15 12.0 5.50 7.10
VALE 150410P00012500 P 04/10/15 12.5 5.90 7.70
VALE 150410P00013000 P 04/10/15 13.0 6.35 8.20
VALE 150410P00013500 P 04/10/15 13.5 7.25 7.90
VALE 150410P00014000 P 04/10/15 14.0 7.75 8.40
VALE 150410P00014500 P 04/10/15 14.5 8.25 8.90
VALE 150410P00015000 P 04/10/15 15.0 8.80 9.45
VALE 150417C00000500 C 04/17/15 0.5 3.55 6.85
VALE 150417C00001000 C 04/17/15 1.0 4.00 4.90
VALE 150417C00001500 C 04/17/15 1.5 2.55 5.85
VALE 150417C00002000 C 04/17/15 2.0 3.00 3.85
VALE 150417C00002500 C 04/17/15 2.5 2.80 3.60
VALE 150417C00003000 C 04/17/15 3.0 2.30 3.10
VALE 150417C00003500 C 04/17/15 3.5 1.96 2.45
VALE 150417C00004000 C 04/17/15 4.0 1.46 1.95
VALE 150417C00004500 C 04/17/15 4.5 0.97 1.47
VALE 150417C00005000 C 04/17/15 5.0 0.79 0.88
VALE 150417C00005500 C 04/17/15 5.5 0.41 0.46
VALE 150417C00006000 C 04/17/15 6.0 0.15 0.19
VALE 150417C00006500 C 04/17/15 6.5 0.03 0.06
VALE 150417C00007000 C 04/17/15 7.0 0.00 0.02
VALE 150417C00007500 C 04/17/15 7.5 0.00 0.01
VALE 150417C00008000 C 04/17/15 8.0 0.00 0.01
VALE 150417C00008500 C 04/17/15 8.5 0.00 0.01
VALE 150417C00009000 C 04/17/15 9.0 0.00 0.01
VALE 150417C00009500 C 04/17/15 9.5 0.00 0.01
VALE 150417C00010000 C 04/17/15 10.0 0.00 0.01
VALE 150417C00010500 C 04/17/15 10.5 0.00 0.01
VALE 150417C00011000 C 04/17/15 11.0 0.00 0.01
VALE 150417C00011500 C 04/17/15 11.5 0.00 0.01
VALE 150417C00012000 C 04/17/15 12.0 0.00 0.01
VALE 150417C00013000 C 04/17/15 13.0 0.00 0.01
VALE 150417C00014000 C 04/17/15 14.0 0.00 0.01
VALE 150417C00015000 C 04/17/15 15.0 0.00 0.01
VALE 150417P00000500 P 04/17/15 0.5 0.00 0.01
VALE 150417P00001000 P 04/17/15 1.0 0.00 0.01
VALE 150417P00001500 P 04/17/15 1.5 0.00 0.01
VALE 150417P00002000 P 04/17/15 2.0 0.00 0.01
VALE 150417P00002500 P 04/17/15 2.5 0.00 0.01
VALE 150417P00003000 P 04/17/15 3.0 0.00 0.01
VALE 150417P00003500 P 04/17/15 3.5 0.00 0.01
VALE 150417P00004000 P 04/17/15 4.0 0.00 0.02
VALE 150417P00004500 P 04/17/15 4.5 0.02 0.05
VALE 150417P00005000 P 04/17/15 5.0 0.07 0.10
VALE 150417P00005500 P 04/17/15 5.5 0.20 0.22
VALE 150417P00006000 P 04/17/15 6.0 0.49 0.53
VALE 150417P00006500 P 04/17/15 6.5 0.83 0.98
VALE 150417P00007000 P 04/17/15 7.0 1.32 1.50
VALE 150417P00007500 P 04/17/15 7.5 1.76 2.02
VALE 150417P00008000 P 04/17/15 8.0 2.33 2.39
VALE 150417P00008500 P 04/17/15 8.5 2.60 2.92
VALE 150417P00009000 P 04/17/15 9.0 3.10 3.45
VALE 150417P00009500 P 04/17/15 9.5 3.60 3.95
VALE 150417P00010000 P 04/17/15 10.0 4.10 4.45
VALE 150417P00010500 P 04/17/15 10.5 4.60 4.95
VALE 150417P00011000 P 04/17/15 11.0 5.05 5.45
VALE 150417P00011500 P 04/17/15 11.5 5.50 5.95
VALE 150417P00012000 P 04/17/15 12.0 6.25 6.50
VALE 150417P00013000 P 04/17/15 13.0 6.90 7.55
VALE 150417P00014000 P 04/17/15 14.0 7.95 8.55
VALE 150417P00015000 P 04/17/15 15.0 8.95 9.55
VALE 150424C00000500 C 04/24/15 0.5 4.70 5.60
VALE 150424C00001000 C 04/24/15 1.0 4.35 4.95
VALE 150424C00001500 C 04/24/15 1.5 3.80 4.35
VALE 150424C00002000 C 04/24/15 2.0 3.30 4.10
VALE 150424C00002500 C 04/24/15 2.5 2.80 3.60
VALE 150424C00003000 C 04/24/15 3.0 2.30 3.10
VALE 150424C00003500 C 04/24/15 3.5 2.06 2.34
VALE 150424C00004000 C 04/24/15 4.0 1.46 1.95
VALE 150424C00004500 C 04/24/15 4.5 0.98 1.47
VALE 150424C00005000 C 04/24/15 5.0 0.74 0.88
VALE 150424C00005500 C 04/24/15 5.5 0.37 0.46
VALE 150424C00006000 C 04/24/15 6.0 0.17 0.22
VALE 150424C00006500 C 04/24/15 6.5 0.04 0.10
VALE 150424C00007000 C 04/24/15 7.0 0.00 0.06
VALE 150424C00007500 C 04/24/15 7.5 0.00 0.01
VALE 150424C00008000 C 04/24/15 8.0 0.00 0.13
VALE 150424C00008500 C 04/24/15 8.5 0.00 0.13
VALE 150424C00009000 C 04/24/15 9.0 0.00 0.10
VALE 150424C00009500 C 04/24/15 9.5 0.00 0.15
VALE 150424C00010000 C 04/24/15 10.0 0.00 0.16
VALE 150424C00010500 C 04/24/15 10.5 0.00 0.38
VALE 150424C00011000 C 04/24/15 11.0 0.00 0.17
VALE 150424C00011500 C 04/24/15 11.5 0.00 0.17
VALE 150424C00012000 C 04/24/15 12.0 0.00 0.17
VALE 150424C00012500 C 04/24/15 12.5 0.00 0.38
VALE 150424C00013000 C 04/24/15 13.0 0.00 0.09
VALE 150424C00013500 C 04/24/15 13.5 0.00 0.38
VALE 150424P00000500 P 04/24/15 0.5 0.00 0.13
VALE 150424P00001000 P 04/24/15 1.0 0.00 0.13
VALE 150424P00001500 P 04/24/15 1.5 0.00 0.13
VALE 150424P00002000 P 04/24/15 2.0 0.00 0.13
VALE 150424P00002500 P 04/24/15 2.5 0.00 0.12
VALE 150424P00003000 P 04/24/15 3.0 0.00 0.08
VALE 150424P00003500 P 04/24/15 3.5 0.00 0.08
VALE 150424P00004000 P 04/24/15 4.0 0.00 0.13
VALE 150424P00004500 P 04/24/15 4.5 0.00 0.12
VALE 150424P00005000 P 04/24/15 5.0 0.10 0.14
VALE 150424P00005500 P 04/24/15 5.5 0.25 0.29
VALE 150424P00006000 P 04/24/15 6.0 0.52 0.63
VALE 150424P00006500 P 04/24/15 6.5 0.91 1.18
VALE 150424P00007000 P 04/24/15 7.0 1.32 1.65
VALE 150424P00007500 P 04/24/15 7.5 1.76 2.23
VALE 150424P00008000 P 04/24/15 8.0 2.11 2.51
VALE 150424P00008500 P 04/24/15 8.5 2.60 3.35
VALE 150424P00009000 P 04/24/15 9.0 3.05 3.90
VALE 150424P00009500 P 04/24/15 9.5 3.55 4.40
VALE 150424P00010000 P 04/24/15 10.0 4.05 4.90
VALE 150424P00010500 P 04/24/15 10.5 4.55 5.40
VALE 150424P00011000 P 04/24/15 11.0 5.05 5.70
VALE 150424P00011500 P 04/24/15 11.5 5.45 6.50
VALE 150424P00012000 P 04/24/15 12.0 5.95 6.70
VALE 150424P00012500 P 04/24/15 12.5 6.45 7.20
VALE 150424P00013000 P 04/24/15 13.0 6.95 7.50
VALE 150424P00013500 P 04/24/15 13.5 7.45 8.50
VALE 150501C00000500 C 05/01/15 0.5 4.75 5.65
VALE 150501C00001000 C 05/01/15 1.0 3.05 6.35
VALE 150501C00001500 C 05/01/15 1.5 3.75 4.65
VALE 150501C00002000 C 05/01/15 2.0 3.30 4.10
VALE 150501C00002500 C 05/01/15 2.5 2.80 3.60
VALE 150501C00003000 C 05/01/15 3.0 2.30 3.10
VALE 150501C00003500 C 05/01/15 3.5 2.04 2.38
VALE 150501C00004000 C 05/01/15 4.0 1.46 1.96
VALE 150501C00004500 C 05/01/15 4.5 0.99 1.47
VALE 150501C00005000 C 05/01/15 5.0 0.55 1.03
VALE 150501C00005500 C 05/01/15 5.5 0.36 0.68
VALE 150501C00006000 C 05/01/15 6.0 0.12 0.27
VALE 150501C00006500 C 05/01/15 6.5 0.02 0.14
VALE 150501C00007000 C 05/01/15 7.0 0.01 0.13
VALE 150501C00007500 C 05/01/15 7.5 0.00 0.07
VALE 150501C00008000 C 05/01/15 8.0 0.00 0.14
VALE 150501C00008500 C 05/01/15 8.5 0.00 0.08
VALE 150501C00009000 C 05/01/15 9.0 0.00 0.09
VALE 150501C00009500 C 05/01/15 9.5 0.00 0.22
VALE 150501C00010000 C 05/01/15 10.0 0.00 0.15
VALE 150501C00010500 C 05/01/15 10.5 0.00 0.50
VALE 150501C00011000 C 05/01/15 11.0 0.00 0.21
VALE 150501C00011500 C 05/01/15 11.5 0.00 0.50
VALE 150501C00012000 C 05/01/15 12.0 0.00 0.24
VALE 150501P00000500 P 05/01/15 0.5 0.00 0.14
VALE 150501P00001000 P 05/01/15 1.0 0.00 0.14
VALE 150501P00001500 P 05/01/15 1.5 0.00 0.14
VALE 150501P00002000 P 05/01/15 2.0 0.00 0.14
VALE 150501P00002500 P 05/01/15 2.5 0.00 0.14
VALE 150501P00003000 P 05/01/15 3.0 0.00 0.14
VALE 150501P00003500 P 05/01/15 3.5 0.00 0.16
VALE 150501P00004000 P 05/01/15 4.0 0.00 0.14
VALE 150501P00004500 P 05/01/15 4.5 0.06 0.13
VALE 150501P00005000 P 05/01/15 5.0 0.13 0.24
VALE 150501P00005500 P 05/01/15 5.5 0.30 0.52
VALE 150501P00006000 P 05/01/15 6.0 0.56 0.78
VALE 150501P00006500 P 05/01/15 6.5 0.85 1.31
VALE 150501P00007000 P 05/01/15 7.0 1.30 1.76
VALE 150501P00007500 P 05/01/15 7.5 1.77 2.24
VALE 150501P00008000 P 05/01/15 8.0 2.11 2.51
VALE 150501P00008500 P 05/01/15 8.5 2.60 3.35
VALE 150501P00009000 P 05/01/15 9.0 3.10 3.50
VALE 150501P00009500 P 05/01/15 9.5 3.60 4.00
VALE 150501P00010000 P 05/01/15 10.0 4.10 4.55
VALE 150501P00010500 P 05/01/15 10.5 4.60 5.05
VALE 150501P00011000 P 05/01/15 11.0 5.05 5.55
VALE 150501P00011500 P 05/01/15 11.5 5.50 6.05
VALE 150501P00012000 P 05/01/15 12.0 6.00 6.55
VALE 150508C00000500 C 05/08/15 0.5 4.80 5.60
VALE 150508C00001000 C 05/08/15 1.0 3.05 6.35
VALE 150508C00001500 C 05/08/15 1.5 3.80 4.60
VALE 150508C00002000 C 05/08/15 2.0 3.30 4.10
VALE 150508C00002500 C 05/08/15 2.5 2.80 3.60
VALE 150508C00003000 C 05/08/15 3.0 2.30 3.10
VALE 150508C00003500 C 05/08/15 3.5 2.05 2.36
VALE 150508C00004000 C 05/08/15 4.0 1.47 1.95
VALE 150508C00004500 C 05/08/15 4.5 0.99 1.47
VALE 150508C00005000 C 05/08/15 5.0 0.56 1.04
VALE 150508C00005500 C 05/08/15 5.5 0.37 0.57
VALE 150508C00006000 C 05/08/15 6.0 0.15 0.33
VALE 150508C00006500 C 05/08/15 6.5 0.03 0.15
VALE 150508C00007000 C 05/08/15 7.0 0.01 0.15
VALE 150508C00007500 C 05/08/15 7.5 0.00 0.20
VALE 150508C00008000 C 05/08/15 8.0 0.00 0.18
VALE 150508C00008500 C 05/08/15 8.5 0.00 0.08
VALE 150508C00009000 C 05/08/15 9.0 0.00 0.10
VALE 150508C00009500 C 05/08/15 9.5 0.00 0.15
VALE 150508C00010000 C 05/08/15 10.0 0.00 0.15
VALE 150508C00010500 C 05/08/15 10.5 0.00 0.29
VALE 150508C00011000 C 05/08/15 11.0 0.00 0.15
VALE 150508C00011500 C 05/08/15 11.5 0.00 0.28
VALE 150508C00012000 C 05/08/15 12.0 0.00 0.14
VALE 150508P00000500 P 05/08/15 0.5 0.00 0.14
VALE 150508P00001000 P 05/08/15 1.0 0.00 0.14
VALE 150508P00001500 P 05/08/15 1.5 0.00 0.14
VALE 150508P00002000 P 05/08/15 2.0 0.00 0.14
VALE 150508P00002500 P 05/08/15 2.5 0.00 0.14
VALE 150508P00003000 P 05/08/15 3.0 0.00 0.15
VALE 150508P00003500 P 05/08/15 3.5 0.00 0.12
VALE 150508P00004000 P 05/08/15 4.0 0.00 0.15
VALE 150508P00004500 P 05/08/15 4.5 0.06 0.19
VALE 150508P00005000 P 05/08/15 5.0 0.15 0.28
VALE 150508P00005500 P 05/08/15 5.5 0.31 0.47
VALE 150508P00006000 P 05/08/15 6.0 0.58 0.75
VALE 150508P00006500 P 05/08/15 6.5 0.87 1.34
VALE 150508P00007000 P 05/08/15 7.0 1.32 1.78
VALE 150508P00007500 P 05/08/15 7.5 1.79 2.25
VALE 150508P00008000 P 05/08/15 8.0 2.13 2.51
VALE 150508P00008500 P 05/08/15 8.5 2.60 3.35
VALE 150508P00009000 P 05/08/15 9.0 3.10 3.50
VALE 150508P00009500 P 05/08/15 9.5 3.60 4.00
VALE 150508P00010000 P 05/08/15 10.0 4.10 4.70
VALE 150508P00010500 P 05/08/15 10.5 4.60 5.00
VALE 150508P00011000 P 05/08/15 11.0 5.05 5.50
VALE 150508P00011500 P 05/08/15 11.5 5.50 6.05
VALE 150508P00012000 P 05/08/15 12.0 6.00 6.55
VALE 150515C00001000 C 05/15/15 1.0 4.30 5.05
VALE 150515C00002000 C 05/15/15 2.0 3.30 3.85
VALE 150515C00003000 C 05/15/15 3.0 2.57 2.86
VALE 150515C00004000 C 05/15/15 4.0 1.59 1.85
VALE 150515C00005000 C 05/15/15 5.0 0.87 0.92
VALE 150515C00006000 C 05/15/15 6.0 0.27 0.31
VALE 150515C00007000 C 05/15/15 7.0 0.06 0.09
VALE 150515C00008000 C 05/15/15 8.0 0.00 0.03
VALE 150515C00009000 C 05/15/15 9.0 0.00 0.02
VALE 150515C00010000 C 05/15/15 10.0 0.00 0.01
VALE 150515C00011000 C 05/15/15 11.0 0.00 0.01
VALE 150515C00012000 C 05/15/15 12.0 0.00 0.01
VALE 150515P00001000 P 05/15/15 1.0 0.00 0.01
VALE 150515P00002000 P 05/15/15 2.0 0.00 0.01
VALE 150515P00003000 P 05/15/15 3.0 0.01 0.02
VALE 150515P00004000 P 05/15/15 4.0 0.06 0.08
VALE 150515P00005000 P 05/15/15 5.0 0.21 0.23
VALE 150515P00006000 P 05/15/15 6.0 0.64 0.73
VALE 150515P00007000 P 05/15/15 7.0 1.41 1.54
VALE 150515P00008000 P 05/15/15 8.0 2.34 2.65
VALE 150515P00009000 P 05/15/15 9.0 3.35 3.80
VALE 150515P00010000 P 05/15/15 10.0 4.30 4.50
VALE 150515P00011000 P 05/15/15 11.0 5.30 5.75
VALE 150515P00012000 P 05/15/15 12.0 6.30 6.65
VALE 150619C00001000 C 06/19/15 1.0 4.30 5.00
VALE 150619C00002000 C 06/19/15 2.0 3.30 4.05
VALE 150619C00003000 C 06/19/15 3.0 2.56 2.85
VALE 150619C00004000 C 06/19/15 4.0 1.77 1.86
VALE 150619C00005000 C 06/19/15 5.0 0.93 1.02
VALE 150619C00006000 C 06/19/15 6.0 0.42 0.46
VALE 150619C00007000 C 06/19/15 7.0 0.16 0.19
VALE 150619C00008000 C 06/19/15 8.0 0.06 0.08
VALE 150619C00009000 C 06/19/15 9.0 0.02 0.04
VALE 150619C00010000 C 06/19/15 10.0 0.02 0.03
VALE 150619C00011000 C 06/19/15 11.0 0.00 0.02
VALE 150619C00012000 C 06/19/15 12.0 0.00 0.02
VALE 150619C00013000 C 06/19/15 13.0 0.00 0.02
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.02
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.02
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.01
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.01
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.01
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.01
VALE 150619P00001000 P 06/19/15 1.0 0.00 0.01
VALE 150619P00002000 P 06/19/15 2.0 0.00 0.02
VALE 150619P00003000 P 06/19/15 3.0 0.03 0.06
VALE 150619P00004000 P 06/19/15 4.0 0.12 0.14
VALE 150619P00005000 P 06/19/15 5.0 0.34 0.35
VALE 150619P00006000 P 06/19/15 6.0 0.81 0.85
VALE 150619P00007000 P 06/19/15 7.0 1.53 1.65
VALE 150619P00008000 P 06/19/15 8.0 2.41 2.49
VALE 150619P00009000 P 06/19/15 9.0 3.35 3.45
VALE 150619P00010000 P 06/19/15 10.0 4.35 4.50
VALE 150619P00011000 P 06/19/15 11.0 5.35 5.70
VALE 150619P00012000 P 06/19/15 12.0 6.35 6.75
VALE 150619P00013000 P 06/19/15 13.0 7.35 7.75
VALE 150619P00014000 P 06/19/15 14.0 8.00 8.75
VALE 150619P00015000 P 06/19/15 15.0 9.35 9.45
VALE 150619P00016000 P 06/19/15 16.0 10.00 10.70
VALE 150619P00017000 P 06/19/15 17.0 10.70 11.75
VALE 150619P00018000 P 06/19/15 18.0 12.30 12.50
VALE 150619P00019000 P 06/19/15 19.0 12.70 13.75
VALE 150918C00001000 C 09/18/15 1.0 4.30 5.00
VALE 150918C00002000 C 09/18/15 2.0 3.35 3.85
VALE 150918C00003000 C 09/18/15 3.0 2.35 2.93
VALE 150918C00004000 C 09/18/15 4.0 1.82 1.99
VALE 150918C00005000 C 09/18/15 5.0 1.14 1.24
VALE 150918C00006000 C 09/18/15 6.0 0.65 0.71
VALE 150918C00007000 C 09/18/15 7.0 0.35 0.40
VALE 150918C00008000 C 09/18/15 8.0 0.20 0.22
VALE 150918C00009000 C 09/18/15 9.0 0.10 0.13
VALE 150918C00010000 C 09/18/15 10.0 0.05 0.08
VALE 150918C00011000 C 09/18/15 11.0 0.03 0.05
VALE 150918C00012000 C 09/18/15 12.0 0.01 0.04
VALE 150918C00013000 C 09/18/15 13.0 0.00 0.03
VALE 150918C00014000 C 09/18/15 14.0 0.00 0.02
VALE 150918C00015000 C 09/18/15 15.0 0.00 0.02
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.02
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.02
VALE 150918P00002000 P 09/18/15 2.0 0.03 0.05
VALE 150918P00003000 P 09/18/15 3.0 0.09 0.13
VALE 150918P00004000 P 09/18/15 4.0 0.25 0.28
VALE 150918P00005000 P 09/18/15 5.0 0.55 0.59
VALE 150918P00006000 P 09/18/15 6.0 1.01 1.11
VALE 150918P00007000 P 09/18/15 7.0 1.70 1.80
VALE 150918P00008000 P 09/18/15 8.0 2.50 2.71
VALE 150918P00009000 P 09/18/15 9.0 3.40 3.60
VALE 150918P00010000 P 09/18/15 10.0 4.15 4.65
VALE 150918P00011000 P 09/18/15 11.0 5.35 5.85
VALE 150918P00012000 P 09/18/15 12.0 6.15 6.65
VALE 150918P00013000 P 09/18/15 13.0 7.00 7.80
VALE 150918P00014000 P 09/18/15 14.0 8.05 8.70
VALE 150918P00015000 P 09/18/15 15.0 9.00 9.65
VALE 150918P00016000 P 09/18/15 16.0 10.00 10.65
VALE 151218C00001000 C 12/18/15 1.0 4.30 5.10
VALE 151218C00002000 C 12/18/15 2.0 3.30 4.10
VALE 151218C00003000 C 12/18/15 3.0 2.35 3.40
VALE 151218C00004000 C 12/18/15 4.0 1.87 2.08
VALE 151218C00005000 C 12/18/15 5.0 1.19 1.34
VALE 151218C00006000 C 12/18/15 6.0 0.75 0.84
VALE 151218C00007000 C 12/18/15 7.0 0.43 0.51
VALE 151218C00008000 C 12/18/15 8.0 0.21 0.32
VALE 151218C00009000 C 12/18/15 9.0 0.10 0.21
VALE 151218C00010000 C 12/18/15 10.0 0.05 0.14
VALE 151218C00011000 C 12/18/15 11.0 0.03 0.10
VALE 151218C00012000 C 12/18/15 12.0 0.01 0.08
VALE 151218P00001000 P 12/18/15 1.0 0.00 0.05
VALE 151218P00002000 P 12/18/15 2.0 0.05 0.12
VALE 151218P00003000 P 12/18/15 3.0 0.17 0.25
VALE 151218P00004000 P 12/18/15 4.0 0.36 0.48
VALE 151218P00005000 P 12/18/15 5.0 0.72 0.81
VALE 151218P00006000 P 12/18/15 6.0 1.24 1.35
VALE 151218P00007000 P 12/18/15 7.0 1.95 2.15
VALE 151218P00008000 P 12/18/15 8.0 2.67 2.97
VALE 151218P00009000 P 12/18/15 9.0 3.55 3.85
VALE 151218P00010000 P 12/18/15 10.0 4.55 4.80
VALE 151218P00011000 P 12/18/15 11.0 5.20 5.85
VALE 151218P00012000 P 12/18/15 12.0 6.20 6.85
VALE 160115C00001000 C 01/15/16 1.0 4.10 4.90
VALE 160115C00002000 C 01/15/16 2.0 3.40 4.05
VALE 160115C00003000 C 01/15/16 3.0 2.53 2.85
VALE 160115C00004000 C 01/15/16 4.0 1.88 2.02
VALE 160115C00005000 C 01/15/16 5.0 1.25 1.36
VALE 160115C00008000 C 01/15/16 8.0 0.30 0.32
VALE 160115C00010000 C 01/15/16 10.0 0.10 0.14
VALE 160115C00013000 C 01/15/16 13.0 0.03 0.06
VALE 160115C00015000 C 01/15/16 15.0 0.00 0.05
VALE 160115C00017000 C 01/15/16 17.0 0.00 0.04
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.03
VALE 160115C00022000 C 01/15/16 22.0 0.00 0.04
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.03
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.03
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.03
VALE 160115P00001000 P 01/15/16 1.0 0.01 0.05
VALE 160115P00002000 P 01/15/16 2.0 0.06 0.12
VALE 160115P00003000 P 01/15/16 3.0 0.18 0.25
VALE 160115P00004000 P 01/15/16 4.0 0.41 0.47
VALE 160115P00005000 P 01/15/16 5.0 0.77 0.80
VALE 160115P00008000 P 01/15/16 8.0 2.80 2.97
VALE 160115P00010000 P 01/15/16 10.0 4.55 4.80
VALE 160115P00013000 P 01/15/16 13.0 7.45 7.70
VALE 160115P00015000 P 01/15/16 15.0 9.35 9.60
VALE 160115P00017000 P 01/15/16 17.0 10.85 11.65
VALE 160115P00020000 P 01/15/16 20.0 13.75 14.65
VALE 160115P00022000 P 01/15/16 22.0 15.85 16.65
VALE 160115P00025000 P 01/15/16 25.0 19.25 19.65
VALE 160115P00027000 P 01/15/16 27.0 21.40 21.65
VALE 160115P00030000 P 01/15/16 30.0 24.15 24.65
VALE 170120C00001000 C 01/20/17 1.0 4.10 5.00
VALE 170120C00002000 C 01/20/17 2.0 3.15 3.90
VALE 170120C00003000 C 01/20/17 3.0 2.78 3.00
VALE 170120C00004000 C 01/20/17 4.0 2.01 2.28
VALE 170120C00005000 C 01/20/17 5.0 1.57 1.80
VALE 170120C00007000 C 01/20/17 7.0 0.88 0.95
VALE 170120C00010000 C 01/20/17 10.0 0.40 0.53
VALE 170120C00012000 C 01/20/17 12.0 0.20 0.34
VALE 170120C00015000 C 01/20/17 15.0 0.10 0.20
VALE 170120C00017000 C 01/20/17 17.0 0.03 0.15
VALE 170120P00001000 P 01/20/17 1.0 0.06 0.12
VALE 170120P00002000 P 01/20/17 2.0 0.17 0.28
VALE 170120P00003000 P 01/20/17 3.0 0.42 0.52
VALE 170120P00004000 P 01/20/17 4.0 0.74 0.88
VALE 170120P00005000 P 01/20/17 5.0 1.22 1.35
VALE 170120P00007000 P 01/20/17 7.0 2.41 2.70
VALE 170120P00010000 P 01/20/17 10.0 4.90 4.95
VALE 170120P00012000 P 01/20/17 12.0 6.70 7.05
VALE 170120P00015000 P 01/20/17 15.0 9.55 9.85
VALE 170120P00017000 P 01/20/17 17.0 11.40 11.85

OPRA data is delayed 15 minutes.