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 (2016-10-07)Premium Content

Vale Sa (VALE)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 161209C00000500 C 12/09/16 0.5 7.25 9.30
VALE 161209C00001000 C 12/09/16 1.0 6.75 8.80
VALE 161209C00001500 C 12/09/16 1.5 4.85 8.80
VALE 161209C00002000 C 12/09/16 2.0 5.80 8.30
VALE 161209C00002500 C 12/09/16 2.5 3.90 7.75
VALE 161209C00003000 C 12/09/16 3.0 4.10 6.65
VALE 161209C00003500 C 12/09/16 3.5 2.52 6.80
VALE 161209C00004000 C 12/09/16 4.0 3.10 5.70
VALE 161209C00004500 C 12/09/16 4.5 1.53 5.75
VALE 161209C00005000 C 12/09/16 5.0 3.05 3.75
VALE 161209C00005500 C 12/09/16 5.5 2.52 3.40
VALE 161209C00006000 C 12/09/16 6.0 2.02 2.62
VALE 161209C00006500 C 12/09/16 6.5 1.52 2.17
VALE 161209C00007000 C 12/09/16 7.0 1.05 1.62
VALE 161209C00007500 C 12/09/16 7.5 0.92 1.04
VALE 161209C00008000 C 12/09/16 8.0 0.52 0.60
VALE 161209C00008500 C 12/09/16 8.5 0.23 0.29
VALE 161209C00009000 C 12/09/16 9.0 0.08 0.11
VALE 161209C00009500 C 12/09/16 9.5 0.01 0.06
VALE 161209C00010000 C 12/09/16 10.0 0.00 0.08
VALE 161209C00010500 C 12/09/16 10.5 0.00 0.12
VALE 161209C00011000 C 12/09/16 11.0 0.00 0.12
VALE 161209C00011500 C 12/09/16 11.5 0.00 0.10
VALE 161209C00012000 C 12/09/16 12.0 0.00 0.10
VALE 161209C00012500 C 12/09/16 12.5 0.00 0.10
VALE 161209C00013000 C 12/09/16 13.0 0.00 0.11
VALE 161209C00013500 C 12/09/16 13.5 0.00 0.12
VALE 161209C00014000 C 12/09/16 14.0 0.00 0.11
VALE 161209C00014500 C 12/09/16 14.5 0.00 0.12
VALE 161209C00015000 C 12/09/16 15.0 0.00 0.11
VALE 161209P00000500 P 12/09/16 0.5 0.00 0.10
VALE 161209P00001000 P 12/09/16 1.0 0.00 0.12
VALE 161209P00001500 P 12/09/16 1.5 0.00 0.13
VALE 161209P00002000 P 12/09/16 2.0 0.00 0.11
VALE 161209P00002500 P 12/09/16 2.5 0.00 0.08
VALE 161209P00003000 P 12/09/16 3.0 0.00 0.10
VALE 161209P00003500 P 12/09/16 3.5 0.00 0.13
VALE 161209P00004000 P 12/09/16 4.0 0.00 0.10
VALE 161209P00004500 P 12/09/16 4.5 0.00 0.11
VALE 161209P00005000 P 12/09/16 5.0 0.00 0.06
VALE 161209P00005500 P 12/09/16 5.5 0.00 0.10
VALE 161209P00006000 P 12/09/16 6.0 0.00 0.11
VALE 161209P00006500 P 12/09/16 6.5 0.00 0.12
VALE 161209P00007000 P 12/09/16 7.0 0.01 0.03
VALE 161209P00007500 P 12/09/16 7.5 0.02 0.06
VALE 161209P00008000 P 12/09/16 8.0 0.10 0.14
VALE 161209P00008500 P 12/09/16 8.5 0.30 0.32
VALE 161209P00009000 P 12/09/16 9.0 0.62 0.71
VALE 161209P00009500 P 12/09/16 9.5 0.99 1.24
VALE 161209P00010000 P 12/09/16 10.0 1.43 2.01
VALE 161209P00010500 P 12/09/16 10.5 1.89 2.51
VALE 161209P00011000 P 12/09/16 11.0 1.57 3.25
VALE 161209P00011500 P 12/09/16 11.5 1.84 4.45
VALE 161209P00012000 P 12/09/16 12.0 2.34 4.90
VALE 161209P00012500 P 12/09/16 12.5 2.84 5.45
VALE 161209P00013000 P 12/09/16 13.0 3.30 5.90
VALE 161209P00013500 P 12/09/16 13.5 3.80 6.45
VALE 161209P00014000 P 12/09/16 14.0 3.70 7.60
VALE 161209P00014500 P 12/09/16 14.5 4.20 8.15
VALE 161209P00015000 P 12/09/16 15.0 6.20 7.90
VALE 161216C00000500 C 12/16/16 0.5 7.25 8.60
VALE 161216C00001000 C 12/16/16 1.0 7.00 8.70
VALE 161216C00001500 C 12/16/16 1.5 5.35 8.55
VALE 161216C00002000 C 12/16/16 2.0 5.15 7.70
VALE 161216C00002500 C 12/16/16 2.5 5.50 7.20
VALE 161216C00003000 C 12/16/16 3.0 5.00 5.75
VALE 161216C00003500 C 12/16/16 3.5 4.50 6.20
VALE 161216C00004000 C 12/16/16 4.0 4.05 4.60
VALE 161216C00004500 C 12/16/16 4.5 2.64 5.10
VALE 161216C00005000 C 12/16/16 5.0 3.05 3.60
VALE 161216C00005500 C 12/16/16 5.5 2.89 3.05
VALE 161216C00006000 C 12/16/16 6.0 2.39 2.52
VALE 161216C00006500 C 12/16/16 6.5 1.54 2.09
VALE 161216C00007000 C 12/16/16 7.0 1.43 1.54
VALE 161216C00007500 C 12/16/16 7.5 1.01 1.08
VALE 161216C00008000 C 12/16/16 8.0 0.64 0.70
VALE 161216C00008500 C 12/16/16 8.5 0.37 0.39
VALE 161216C00009000 C 12/16/16 9.0 0.19 0.22
VALE 161216C00009500 C 12/16/16 9.5 0.08 0.12
VALE 161216C00010000 C 12/16/16 10.0 0.03 0.05
VALE 161216C00010500 C 12/16/16 10.5 0.01 0.04
VALE 161216C00011000 C 12/16/16 11.0 0.00 0.03
VALE 161216C00011500 C 12/16/16 11.5 0.00 0.02
VALE 161216C00012000 C 12/16/16 12.0 0.00 0.05
VALE 161216C00012500 C 12/16/16 12.5 0.00 0.11
VALE 161216C00013000 C 12/16/16 13.0 0.00 0.10
VALE 161216C00013500 C 12/16/16 13.5 0.00 0.12
VALE 161216C00014000 C 12/16/16 14.0 0.00 0.11
VALE 161216C00014500 C 12/16/16 14.5 0.00 0.11
VALE 161216P00000500 P 12/16/16 0.5 0.00 0.11
VALE 161216P00001000 P 12/16/16 1.0 0.00 0.12
VALE 161216P00001500 P 12/16/16 1.5 0.00 0.10
VALE 161216P00002000 P 12/16/16 2.0 0.00 0.03
VALE 161216P00002500 P 12/16/16 2.5 0.00 0.10
VALE 161216P00003000 P 12/16/16 3.0 0.00 0.06
VALE 161216P00003500 P 12/16/16 3.5 0.00 0.10
VALE 161216P00004000 P 12/16/16 4.0 0.00 0.10
VALE 161216P00004500 P 12/16/16 4.5 0.00 0.10
VALE 161216P00005000 P 12/16/16 5.0 0.00 0.04
VALE 161216P00005500 P 12/16/16 5.5 0.00 0.04
VALE 161216P00006000 P 12/16/16 6.0 0.00 0.03
VALE 161216P00006500 P 12/16/16 6.5 0.01 0.03
VALE 161216P00007000 P 12/16/16 7.0 0.04 0.06
VALE 161216P00007500 P 12/16/16 7.5 0.10 0.12
VALE 161216P00008000 P 12/16/16 8.0 0.22 0.24
VALE 161216P00008500 P 12/16/16 8.5 0.43 0.45
VALE 161216P00009000 P 12/16/16 9.0 0.74 0.79
VALE 161216P00009500 P 12/16/16 9.5 1.13 1.20
VALE 161216P00010000 P 12/16/16 10.0 1.48 2.01
VALE 161216P00010500 P 12/16/16 10.5 1.97 2.50
VALE 161216P00011000 P 12/16/16 11.0 2.47 3.05
VALE 161216P00011500 P 12/16/16 11.5 2.91 3.55
VALE 161216P00012000 P 12/16/16 12.0 3.40 4.05
VALE 161216P00012500 P 12/16/16 12.5 3.95 4.55
VALE 161216P00013000 P 12/16/16 13.0 3.35 5.05
VALE 161216P00013500 P 12/16/16 13.5 3.85 6.45
VALE 161216P00014000 P 12/16/16 14.0 4.40 6.95
VALE 161216P00014500 P 12/16/16 14.5 5.90 6.75
VALE 161223C00000500 C 12/23/16 0.5 5.50 10.05
VALE 161223C00001000 C 12/23/16 1.0 5.25 8.80
VALE 161223C00001500 C 12/23/16 1.5 4.50 9.20
VALE 161223C00002000 C 12/23/16 2.0 5.10 7.70
VALE 161223C00002500 C 12/23/16 2.5 4.60 7.20
VALE 161223C00003000 C 12/23/16 3.0 5.05 5.95
VALE 161223C00003500 C 12/23/16 3.5 4.25 6.80
VALE 161223C00004000 C 12/23/16 4.0 4.10 4.70
VALE 161223C00004500 C 12/23/16 4.5 1.76 5.80
VALE 161223C00005000 C 12/23/16 5.0 3.00 3.85
VALE 161223C00005500 C 12/23/16 5.5 2.51 3.30
VALE 161223C00006000 C 12/23/16 6.0 2.05 2.60
VALE 161223C00006500 C 12/23/16 6.5 1.56 2.12
VALE 161223C00007000 C 12/23/16 7.0 1.14 1.65
VALE 161223C00007500 C 12/23/16 7.5 1.01 1.18
VALE 161223C00008000 C 12/23/16 8.0 0.68 0.83
VALE 161223C00008500 C 12/23/16 8.5 0.44 0.49
VALE 161223C00009000 C 12/23/16 9.0 0.26 0.30
VALE 161223C00009500 C 12/23/16 9.5 0.11 0.18
VALE 161223C00010000 C 12/23/16 10.0 0.05 0.11
VALE 161223C00010500 C 12/23/16 10.5 0.02 0.06
VALE 161223C00011000 C 12/23/16 11.0 0.00 0.15
VALE 161223C00011500 C 12/23/16 11.5 0.00 0.13
VALE 161223C00012000 C 12/23/16 12.0 0.00 0.12
VALE 161223C00012500 C 12/23/16 12.5 0.00 0.13
VALE 161223C00013000 C 12/23/16 13.0 0.00 0.24
VALE 161223C00013500 C 12/23/16 13.5 0.00 0.51
VALE 161223C00014000 C 12/23/16 14.0 0.00 0.12
VALE 161223C00014500 C 12/23/16 14.5 0.00 0.11
VALE 161223C00015000 C 12/23/16 15.0 0.00 0.10
VALE 161223P00000500 P 12/23/16 0.5 0.00 4.80
VALE 161223P00001000 P 12/23/16 1.0 0.00 0.50
VALE 161223P00001500 P 12/23/16 1.5 0.00 4.80
VALE 161223P00002000 P 12/23/16 2.0 0.00 0.11
VALE 161223P00002500 P 12/23/16 2.5 0.00 0.09
VALE 161223P00003000 P 12/23/16 3.0 0.00 0.11
VALE 161223P00003500 P 12/23/16 3.5 0.00 0.11
VALE 161223P00004000 P 12/23/16 4.0 0.00 0.10
VALE 161223P00004500 P 12/23/16 4.5 0.00 0.09
VALE 161223P00005000 P 12/23/16 5.0 0.00 0.05
VALE 161223P00005500 P 12/23/16 5.5 0.00 0.10
VALE 161223P00006000 P 12/23/16 6.0 0.00 0.11
VALE 161223P00006500 P 12/23/16 6.5 0.02 0.05
VALE 161223P00007000 P 12/23/16 7.0 0.06 0.10
VALE 161223P00007500 P 12/23/16 7.5 0.14 0.18
VALE 161223P00008000 P 12/23/16 8.0 0.29 0.32
VALE 161223P00008500 P 12/23/16 8.5 0.50 0.54
VALE 161223P00009000 P 12/23/16 9.0 0.76 0.91
VALE 161223P00009500 P 12/23/16 9.5 1.09 1.27
VALE 161223P00010000 P 12/23/16 10.0 1.18 2.05
VALE 161223P00010500 P 12/23/16 10.5 1.90 2.39
VALE 161223P00011000 P 12/23/16 11.0 1.38 2.98
VALE 161223P00011500 P 12/23/16 11.5 1.87 4.45
VALE 161223P00012000 P 12/23/16 12.0 3.40 4.85
VALE 161223P00012500 P 12/23/16 12.5 3.00 5.95
VALE 161223P00013000 P 12/23/16 13.0 3.00 6.45
VALE 161223P00013500 P 12/23/16 13.5 3.30 6.70
VALE 161223P00014000 P 12/23/16 14.0 3.70 7.65
VALE 161223P00014500 P 12/23/16 14.5 4.20 8.15
VALE 161223P00015000 P 12/23/16 15.0 6.40 7.85
VALE 161230C00000500 C 12/30/16 0.5 6.50 9.50
VALE 161230C00001000 C 12/30/16 1.0 6.25 9.30
VALE 161230C00001500 C 12/30/16 1.5 4.85 8.80
VALE 161230C00002000 C 12/30/16 2.0 4.35 8.30
VALE 161230C00002500 C 12/30/16 2.5 3.85 7.80
VALE 161230C00003000 C 12/30/16 3.0 3.10 7.25
VALE 161230C00003500 C 12/30/16 3.5 2.52 6.80
VALE 161230C00004000 C 12/30/16 4.0 2.26 6.30
VALE 161230C00004500 C 12/30/16 4.5 1.76 5.80
VALE 161230C00005000 C 12/30/16 5.0 3.00 3.85
VALE 161230C00005500 C 12/30/16 5.5 2.53 3.20
VALE 161230C00006000 C 12/30/16 6.0 2.05 2.61
VALE 161230C00006500 C 12/30/16 6.5 1.93 2.05
VALE 161230C00007000 C 12/30/16 7.0 1.49 1.63
VALE 161230C00007500 C 12/30/16 7.5 1.09 1.19
VALE 161230C00008000 C 12/30/16 8.0 0.75 0.84
VALE 161230C00008500 C 12/30/16 8.5 0.49 0.55
VALE 161230C00009000 C 12/30/16 9.0 0.31 0.36
VALE 161230C00009500 C 12/30/16 9.5 0.18 0.23
VALE 161230C00010000 C 12/30/16 10.0 0.08 0.14
VALE 161230C00010500 C 12/30/16 10.5 0.05 0.10
VALE 161230C00011000 C 12/30/16 11.0 0.02 0.07
VALE 161230C00011500 C 12/30/16 11.5 0.01 0.06
VALE 161230C00012000 C 12/30/16 12.0 0.00 0.05
VALE 161230C00012500 C 12/30/16 12.5 0.00 0.04
VALE 161230C00013000 C 12/30/16 13.0 0.00 0.04
VALE 161230C00013500 C 12/30/16 13.5 0.00 0.04
VALE 161230C00014000 C 12/30/16 14.0 0.00 0.03
VALE 161230C00014500 C 12/30/16 14.5 0.00 0.03
VALE 161230C00015000 C 12/30/16 15.0 0.00 0.02
VALE 161230P00000500 P 12/30/16 0.5 0.00 0.02
VALE 161230P00001000 P 12/30/16 1.0 0.00 0.02
VALE 161230P00001500 P 12/30/16 1.5 0.00 0.02
VALE 161230P00002000 P 12/30/16 2.0 0.00 0.02
VALE 161230P00002500 P 12/30/16 2.5 0.00 0.02
VALE 161230P00003000 P 12/30/16 3.0 0.00 0.02
VALE 161230P00003500 P 12/30/16 3.5 0.00 0.02
VALE 161230P00004000 P 12/30/16 4.0 0.00 0.03
VALE 161230P00004500 P 12/30/16 4.5 0.00 0.03
VALE 161230P00005000 P 12/30/16 5.0 0.00 0.04
VALE 161230P00005500 P 12/30/16 5.5 0.00 0.04
VALE 161230P00006000 P 12/30/16 6.0 0.01 0.05
VALE 161230P00006500 P 12/30/16 6.5 0.03 0.09
VALE 161230P00007000 P 12/30/16 7.0 0.09 0.14
VALE 161230P00007500 P 12/30/16 7.5 0.17 0.23
VALE 161230P00008000 P 12/30/16 8.0 0.34 0.38
VALE 161230P00008500 P 12/30/16 8.5 0.56 0.61
VALE 161230P00009000 P 12/30/16 9.0 0.86 0.93
VALE 161230P00009500 P 12/30/16 9.5 1.18 1.31
VALE 161230P00010000 P 12/30/16 10.0 1.58 1.76
VALE 161230P00010500 P 12/30/16 10.5 2.04 2.21
VALE 161230P00011000 P 12/30/16 11.0 2.52 2.68
VALE 161230P00011500 P 12/30/16 11.5 2.46 5.20
VALE 161230P00012000 P 12/30/16 12.0 3.45 5.70
VALE 161230P00012500 P 12/30/16 12.5 3.95 6.20
VALE 161230P00013000 P 12/30/16 13.0 4.45 6.65
VALE 161230P00013500 P 12/30/16 13.5 4.75 7.15
VALE 161230P00014000 P 12/30/16 14.0 3.70 7.65
VALE 161230P00014500 P 12/30/16 14.5 4.20 8.15
VALE 161230P00015000 P 12/30/16 15.0 6.15 8.65
VALE 170106C00003000 C 01/06/17 3.0 5.15 6.40
VALE 170106C00003500 C 01/06/17 3.5 2.78 6.80
VALE 170106C00004000 C 01/06/17 4.0 2.99 6.00
VALE 170106C00004500 C 01/06/17 4.5 1.78 5.80
VALE 170106C00005000 C 01/06/17 5.0 2.74 4.85
VALE 170106C00005500 C 01/06/17 5.5 0.79 4.80
VALE 170106C00006000 C 01/06/17 6.0 2.42 2.53
VALE 170106C00006500 C 01/06/17 6.5 1.95 2.07
VALE 170106C00007000 C 01/06/17 7.0 1.51 1.66
VALE 170106C00007500 C 01/06/17 7.5 1.13 1.24
VALE 170106C00008000 C 01/06/17 8.0 0.80 0.87
VALE 170106C00008500 C 01/06/17 8.5 0.55 0.60
VALE 170106C00009000 C 01/06/17 9.0 0.36 0.40
VALE 170106C00009500 C 01/06/17 9.5 0.22 0.28
VALE 170106C00010000 C 01/06/17 10.0 0.13 0.17
VALE 170106C00010500 C 01/06/17 10.5 0.08 0.12
VALE 170106C00011000 C 01/06/17 11.0 0.04 0.08
VALE 170106C00011500 C 01/06/17 11.5 0.02 0.06
VALE 170106C00012000 C 01/06/17 12.0 0.01 0.04
VALE 170106C00012500 C 01/06/17 12.5 0.00 0.03
VALE 170106C00013000 C 01/06/17 13.0 0.00 0.02
VALE 170106C00013500 C 01/06/17 13.5 0.00 0.03
VALE 170106C00014000 C 01/06/17 14.0 0.00 0.03
VALE 170106C00014500 C 01/06/17 14.5 0.00 0.02
VALE 170106C00015000 C 01/06/17 15.0 0.00 0.02
VALE 170106P00003000 P 01/06/17 3.0 0.00 0.01
VALE 170106P00003500 P 01/06/17 3.5 0.00 0.03
VALE 170106P00004000 P 01/06/17 4.0 0.00 0.02
VALE 170106P00004500 P 01/06/17 4.5 0.00 0.02
VALE 170106P00005000 P 01/06/17 5.0 0.00 0.03
VALE 170106P00005500 P 01/06/17 5.5 0.00 0.05
VALE 170106P00006000 P 01/06/17 6.0 0.02 0.05
VALE 170106P00006500 P 01/06/17 6.5 0.06 0.09
VALE 170106P00007000 P 01/06/17 7.0 0.12 0.15
VALE 170106P00007500 P 01/06/17 7.5 0.22 0.27
VALE 170106P00008000 P 01/06/17 8.0 0.39 0.43
VALE 170106P00008500 P 01/06/17 8.5 0.61 0.67
VALE 170106P00009000 P 01/06/17 9.0 0.90 0.99
VALE 170106P00009500 P 01/06/17 9.5 1.26 1.36
VALE 170106P00010000 P 01/06/17 10.0 1.63 1.79
VALE 170106P00010500 P 01/06/17 10.5 2.05 2.25
VALE 170106P00011000 P 01/06/17 11.0 2.52 2.70
VALE 170106P00011500 P 01/06/17 11.5 1.77 4.75
VALE 170106P00012000 P 01/06/17 12.0 2.26 5.25
VALE 170106P00012500 P 01/06/17 12.5 2.75 5.70
VALE 170106P00013000 P 01/06/17 13.0 3.80 6.20
VALE 170106P00013500 P 01/06/17 13.5 4.30 6.70
VALE 170106P00014000 P 01/06/17 14.0 4.80 7.20
VALE 170106P00014500 P 01/06/17 14.5 4.60 7.70
VALE 170106P00015000 P 01/06/17 15.0 5.75 8.35
VALE 170113C00003500 C 01/13/17 3.5 4.25 6.25
VALE 170113C00004000 C 01/13/17 4.0 3.20 5.60
VALE 170113C00004500 C 01/13/17 4.5 1.66 5.80
VALE 170113C00005000 C 01/13/17 5.0 2.18 4.90
VALE 170113C00005500 C 01/13/17 5.5 0.67 4.80
VALE 170113C00006000 C 01/13/17 6.0 2.43 2.55
VALE 170113C00006500 C 01/13/17 6.5 1.97 2.11
VALE 170113C00007000 C 01/13/17 7.0 1.55 1.70
VALE 170113C00007500 C 01/13/17 7.5 1.16 1.32
VALE 170113C00008000 C 01/13/17 8.0 0.82 0.96
VALE 170113C00008500 C 01/13/17 8.5 0.60 0.67
VALE 170113C00009000 C 01/13/17 9.0 0.42 0.47
VALE 170113C00009500 C 01/13/17 9.5 0.28 0.32
VALE 170113C00010000 C 01/13/17 10.0 0.17 0.21
VALE 170113C00010500 C 01/13/17 10.5 0.09 0.15
VALE 170113C00011000 C 01/13/17 11.0 0.06 0.11
VALE 170113C00011500 C 01/13/17 11.5 0.04 0.08
VALE 170113C00012000 C 01/13/17 12.0 0.02 0.06
VALE 170113C00012500 C 01/13/17 12.5 0.01 0.05
VALE 170113C00013000 C 01/13/17 13.0 0.00 0.04
VALE 170113C00013500 C 01/13/17 13.5 0.00 0.04
VALE 170113C00014000 C 01/13/17 14.0 0.00 0.04
VALE 170113C00014500 C 01/13/17 14.5 0.00 0.03
VALE 170113C00015000 C 01/13/17 15.0 0.00 0.03
VALE 170113C00015500 C 01/13/17 15.5 0.00 0.02
VALE 170113P00003500 P 01/13/17 3.5 0.00 0.03
VALE 170113P00004000 P 01/13/17 4.0 0.00 0.04
VALE 170113P00004500 P 01/13/17 4.5 0.00 0.03
VALE 170113P00005000 P 01/13/17 5.0 0.00 0.05
VALE 170113P00005500 P 01/13/17 5.5 0.01 0.06
VALE 170113P00006000 P 01/13/17 6.0 0.04 0.08
VALE 170113P00006500 P 01/13/17 6.5 0.08 0.14
VALE 170113P00007000 P 01/13/17 7.0 0.15 0.19
VALE 170113P00007500 P 01/13/17 7.5 0.26 0.30
VALE 170113P00008000 P 01/13/17 8.0 0.44 0.48
VALE 170113P00008500 P 01/13/17 8.5 0.66 0.73
VALE 170113P00009000 P 01/13/17 9.0 0.92 1.03
VALE 170113P00009500 P 01/13/17 9.5 1.27 1.46
VALE 170113P00010000 P 01/13/17 10.0 1.65 1.86
VALE 170113P00010500 P 01/13/17 10.5 2.08 2.29
VALE 170113P00011000 P 01/13/17 11.0 2.54 2.74
VALE 170113P00011500 P 01/13/17 11.5 3.00 3.20
VALE 170113P00012000 P 01/13/17 12.0 2.90 5.45
VALE 170113P00012500 P 01/13/17 12.5 3.35 5.70
VALE 170113P00013000 P 01/13/17 13.0 3.85 6.20
VALE 170113P00013500 P 01/13/17 13.5 4.25 6.70
VALE 170113P00014000 P 01/13/17 14.0 4.80 7.20
VALE 170113P00014500 P 01/13/17 14.5 5.30 7.70
VALE 170113P00015000 P 01/13/17 15.0 5.20 8.10
VALE 170113P00015500 P 01/13/17 15.5 6.70 8.80
VALE 170120C00000500 C 01/20/17 0.5 7.20 8.60
VALE 170120C00001000 C 01/20/17 1.0 7.05 7.95
VALE 170120C00001500 C 01/20/17 1.5 6.60 7.50
VALE 170120C00002000 C 01/20/17 2.0 6.00 6.80
VALE 170120C00002500 C 01/20/17 2.5 5.55 6.25
VALE 170120C00003000 C 01/20/17 3.0 5.10 5.70
VALE 170120C00003500 C 01/20/17 3.5 4.60 5.25
VALE 170120C00004000 C 01/20/17 4.0 4.05 4.60
VALE 170120C00004500 C 01/20/17 4.5 3.60 4.10
VALE 170120C00005000 C 01/20/17 5.0 3.40 3.50
VALE 170120C00005500 C 01/20/17 5.5 2.82 3.10
VALE 170120C00006000 C 01/20/17 6.0 2.44 2.56
VALE 170120C00007000 C 01/20/17 7.0 1.58 1.69
VALE 170120C00008000 C 01/20/17 8.0 0.90 0.94
VALE 170120C00009000 C 01/20/17 9.0 0.47 0.49
VALE 170120C00010000 C 01/20/17 10.0 0.22 0.24
VALE 170120C00011000 C 01/20/17 11.0 0.10 0.12
VALE 170120C00012000 C 01/20/17 12.0 0.04 0.06
VALE 170120C00013000 C 01/20/17 13.0 0.02 0.05
VALE 170120C00014000 C 01/20/17 14.0 0.01 0.04
VALE 170120C00015000 C 01/20/17 15.0 0.01 0.02
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.03
VALE 170120P00000500 P 01/20/17 0.5 0.00 0.01
VALE 170120P00001000 P 01/20/17 1.0 0.00 0.01
VALE 170120P00001500 P 01/20/17 1.5 0.00 0.01
VALE 170120P00002000 P 01/20/17 2.0 0.00 0.01
VALE 170120P00002500 P 01/20/17 2.5 0.00 0.02
VALE 170120P00003000 P 01/20/17 3.0 0.00 0.02
VALE 170120P00003500 P 01/20/17 3.5 0.00 0.01
VALE 170120P00004000 P 01/20/17 4.0 0.00 0.03
VALE 170120P00004500 P 01/20/17 4.5 0.00 0.03
VALE 170120P00005000 P 01/20/17 5.0 0.02 0.03
VALE 170120P00005500 P 01/20/17 5.5 0.03 0.06
VALE 170120P00006000 P 01/20/17 6.0 0.06 0.09
VALE 170120P00007000 P 01/20/17 7.0 0.19 0.20
VALE 170120P00008000 P 01/20/17 8.0 0.48 0.50
VALE 170120P00009000 P 01/20/17 9.0 1.01 1.07
VALE 170120P00010000 P 01/20/17 10.0 1.75 1.83
VALE 170120P00011000 P 01/20/17 11.0 2.56 2.78
VALE 170120P00012000 P 01/20/17 12.0 3.45 4.05
VALE 170120P00013000 P 01/20/17 13.0 4.45 4.95
VALE 170120P00014000 P 01/20/17 14.0 5.30 6.05
VALE 170120P00015000 P 01/20/17 15.0 6.40 7.05
VALE 170120P00017000 P 01/20/17 17.0 8.35 9.00
VALE 170317C00000500 C 03/17/17 0.5 7.50 8.55
VALE 170317C00001000 C 03/17/17 1.0 5.85 9.05
VALE 170317C00001500 C 03/17/17 1.5 5.50 8.45
VALE 170317C00002000 C 03/17/17 2.0 5.15 7.75
VALE 170317C00002500 C 03/17/17 2.5 4.60 7.35
VALE 170317C00003000 C 03/17/17 3.0 4.95 5.70
VALE 170317C00003500 C 03/17/17 3.5 4.55 5.15
VALE 170317C00004000 C 03/17/17 4.0 4.10 4.60
VALE 170317C00004500 C 03/17/17 4.5 3.55 4.20
VALE 170317C00005000 C 03/17/17 5.0 3.45 3.55
VALE 170317C00005500 C 03/17/17 5.5 2.98 3.15
VALE 170317C00006000 C 03/17/17 6.0 2.55 2.72
VALE 170317C00007000 C 03/17/17 7.0 1.81 1.89
VALE 170317C00008000 C 03/17/17 8.0 1.20 1.25
VALE 170317C00009000 C 03/17/17 9.0 0.76 0.79
VALE 170317C00010000 C 03/17/17 10.0 0.46 0.49
VALE 170317C00011000 C 03/17/17 11.0 0.27 0.30
VALE 170317C00012000 C 03/17/17 12.0 0.16 0.18
VALE 170317C00013000 C 03/17/17 13.0 0.09 0.12
VALE 170317C00014000 C 03/17/17 14.0 0.06 0.08
VALE 170317C00015000 C 03/17/17 15.0 0.03 0.05
VALE 170317P00000500 P 03/17/17 0.5 0.00 0.02
VALE 170317P00001000 P 03/17/17 1.0 0.00 0.02
VALE 170317P00001500 P 03/17/17 1.5 0.00 0.02
VALE 170317P00002000 P 03/17/17 2.0 0.00 0.03
VALE 170317P00002500 P 03/17/17 2.5 0.00 0.03
VALE 170317P00003000 P 03/17/17 3.0 0.01 0.04
VALE 170317P00003500 P 03/17/17 3.5 0.00 0.05
VALE 170317P00004000 P 03/17/17 4.0 0.02 0.04
VALE 170317P00004500 P 03/17/17 4.5 0.04 0.06
VALE 170317P00005000 P 03/17/17 5.0 0.07 0.09
VALE 170317P00005500 P 03/17/17 5.5 0.11 0.15
VALE 170317P00006000 P 03/17/17 6.0 0.18 0.20
VALE 170317P00007000 P 03/17/17 7.0 0.40 0.43
VALE 170317P00008000 P 03/17/17 8.0 0.78 0.81
VALE 170317P00009000 P 03/17/17 9.0 1.31 1.37
VALE 170317P00010000 P 03/17/17 10.0 2.00 2.07
VALE 170317P00011000 P 03/17/17 11.0 2.76 3.00
VALE 170317P00012000 P 03/17/17 12.0 3.60 3.90
VALE 170317P00013000 P 03/17/17 13.0 4.55 4.80
VALE 170317P00014000 P 03/17/17 14.0 5.50 6.10
VALE 170317P00015000 P 03/17/17 15.0 6.35 7.10
VALE 170616C00001000 C 06/16/17 1.0 6.95 7.80
VALE 170616C00002000 C 06/16/17 2.0 4.15 7.75
VALE 170616C00003000 C 06/16/17 3.0 4.90 5.70
VALE 170616C00004000 C 06/16/17 4.0 4.00 4.75
VALE 170616C00005000 C 06/16/17 5.0 3.50 3.70
VALE 170616C00006000 C 06/16/17 6.0 2.64 2.91
VALE 170616C00007000 C 06/16/17 7.0 1.91 2.15
VALE 170616C00008000 C 06/16/17 8.0 1.50 1.57
VALE 170616C00009000 C 06/16/17 9.0 1.03 1.12
VALE 170616C00010000 C 06/16/17 10.0 0.74 0.80
VALE 170616C00011000 C 06/16/17 11.0 0.50 0.55
VALE 170616C00012000 C 06/16/17 12.0 0.35 0.39
VALE 170616C00013000 C 06/16/17 13.0 0.14 0.28
VALE 170616C00014000 C 06/16/17 14.0 0.11 0.20
VALE 170616C00015000 C 06/16/17 15.0 0.07 0.14
VALE 170616P00001000 P 06/16/17 1.0 0.00 0.03
VALE 170616P00002000 P 06/16/17 2.0 0.00 0.04
VALE 170616P00003000 P 06/16/17 3.0 0.02 0.07
VALE 170616P00004000 P 06/16/17 4.0 0.07 0.13
VALE 170616P00005000 P 06/16/17 5.0 0.18 0.25
VALE 170616P00006000 P 06/16/17 6.0 0.38 0.44
VALE 170616P00007000 P 06/16/17 7.0 0.65 0.76
VALE 170616P00008000 P 06/16/17 8.0 1.11 1.21
VALE 170616P00009000 P 06/16/17 9.0 1.65 1.76
VALE 170616P00010000 P 06/16/17 10.0 2.34 2.43
VALE 170616P00011000 P 06/16/17 11.0 3.00 3.20
VALE 170616P00012000 P 06/16/17 12.0 3.85 4.15
VALE 170616P00013000 P 06/16/17 13.0 4.75 4.95
VALE 170616P00014000 P 06/16/17 14.0 5.65 5.90
VALE 170616P00015000 P 06/16/17 15.0 6.55 6.90
VALE 180119C00000500 C 01/19/18 0.5 7.35 8.55
VALE 180119C00001000 C 01/19/18 1.0 6.95 7.95
VALE 180119C00001500 C 01/19/18 1.5 6.35 7.70
VALE 180119C00002000 C 01/19/18 2.0 5.90 6.85
VALE 180119C00002500 C 01/19/18 2.5 5.35 6.30
VALE 180119C00003000 C 01/19/18 3.0 4.90 5.90
VALE 180119C00003500 C 01/19/18 3.5 4.40 5.30
VALE 180119C00004000 C 01/19/18 4.0 4.05 4.70
VALE 180119C00004500 C 01/19/18 4.5 3.60 4.40
VALE 180119C00005000 C 01/19/18 5.0 3.45 3.95
VALE 180119C00005500 C 01/19/18 5.5 2.91 3.60
VALE 180119C00007000 C 01/19/18 7.0 2.43 2.62
VALE 180119C00010000 C 01/19/18 10.0 1.25 1.37
VALE 180119C00012000 C 01/19/18 12.0 0.72 0.85
VALE 180119C00015000 C 01/19/18 15.0 0.38 0.50
VALE 180119C00017000 C 01/19/18 17.0 0.25 0.46
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.04
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.05
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.07
VALE 180119P00002000 P 01/19/18 2.0 0.04 0.12
VALE 180119P00002500 P 01/19/18 2.5 0.06 0.19
VALE 180119P00003000 P 01/19/18 3.0 0.09 0.28
VALE 180119P00003500 P 01/19/18 3.5 0.14 0.39
VALE 180119P00004000 P 01/19/18 4.0 0.23 0.30
VALE 180119P00004500 P 01/19/18 4.5 0.35 0.49
VALE 180119P00005000 P 01/19/18 5.0 0.46 0.53
VALE 180119P00005500 P 01/19/18 5.5 0.61 0.68
VALE 180119P00007000 P 01/19/18 7.0 1.18 1.26
VALE 180119P00010000 P 01/19/18 10.0 2.85 3.35
VALE 180119P00012000 P 01/19/18 12.0 4.35 4.95
VALE 180119P00015000 P 01/19/18 15.0 6.90 7.60
VALE 180119P00017000 P 01/19/18 17.0 8.75 9.35
VALE 190118C00003000 C 01/18/19 3.0 4.85 5.90
VALE 190118C00004000 C 01/18/19 4.0 4.20 5.20
VALE 190118C00005000 C 01/18/19 5.0 3.50 4.45
VALE 190118C00007000 C 01/18/19 7.0 2.65 3.15
VALE 190118C00010000 C 01/18/19 10.0 1.73 1.92
VALE 190118C00012000 C 01/18/19 12.0 1.33 1.56
VALE 190118C00015000 C 01/18/19 15.0 0.78 1.17
VALE 190118C00017000 C 01/18/19 17.0 0.61 0.92
VALE 190118P00003000 P 01/18/19 3.0 0.06 0.50
VALE 190118P00004000 P 01/18/19 4.0 0.37 0.65
VALE 190118P00005000 P 01/18/19 5.0 0.80 1.02
VALE 190118P00007000 P 01/18/19 7.0 1.69 1.96
VALE 190118P00010000 P 01/18/19 10.0 3.35 4.25
VALE 190118P00012000 P 01/18/19 12.0 4.55 5.70
VALE 190118P00015000 P 01/18/19 15.0 7.10 8.30
VALE 190118P00017000 P 01/18/19 17.0 8.95 10.05

OPRA data is delayed 15 minutes.