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 Not Available ()Premium Content

Vale Sa (VALE)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 141205C00002000 C 12/05/14 2.0 6.60 7.55
VALE 141205C00002500 C 12/05/14 2.5 5.65 7.45
VALE 141205C00003000 C 12/05/14 3.0 5.50 6.60
VALE 141205C00003500 C 12/05/14 3.5 5.10 6.10
VALE 141205C00004000 C 12/05/14 4.0 4.60 5.60
VALE 141205C00004500 C 12/05/14 4.5 3.90 5.35
VALE 141205C00005000 C 12/05/14 5.0 3.50 4.85
VALE 141205C00005500 C 12/05/14 5.5 2.99 4.30
VALE 141205C00006000 C 12/05/14 6.0 2.73 3.60
VALE 141205C00006500 C 12/05/14 6.5 2.25 3.05
VALE 141205C00007000 C 12/05/14 7.0 1.75 2.55
VALE 141205C00007500 C 12/05/14 7.5 1.45 1.89
VALE 141205C00008000 C 12/05/14 8.0 0.96 1.26
VALE 141205C00008500 C 12/05/14 8.5 0.50 0.63
VALE 141205C00009000 C 12/05/14 9.0 0.18 0.26
VALE 141205C00009500 C 12/05/14 9.5 0.04 0.08
VALE 141205C00010000 C 12/05/14 10.0 0.00 0.05
VALE 141205C00010500 C 12/05/14 10.5 0.00 0.05
VALE 141205C00011000 C 12/05/14 11.0 0.00 0.06
VALE 141205C00011500 C 12/05/14 11.5 0.00 0.09
VALE 141205C00012000 C 12/05/14 12.0 0.00 0.09
VALE 141205C00012500 C 12/05/14 12.5 0.00 0.09
VALE 141205C00013000 C 12/05/14 13.0 0.00 0.09
VALE 141205C00013500 C 12/05/14 13.5 0.00 0.09
VALE 141205C00014000 C 12/05/14 14.0 0.00 0.09
VALE 141205C00014500 C 12/05/14 14.5 0.00 0.09
VALE 141205C00015000 C 12/05/14 15.0 0.00 0.09
VALE 141205C00015500 C 12/05/14 15.5 0.00 0.09
VALE 141205C00016000 C 12/05/14 16.0 0.00 0.09
VALE 141205C00016500 C 12/05/14 16.5 0.00 0.09
VALE 141205C00017000 C 12/05/14 17.0 0.00 0.09
VALE 141205C00017500 C 12/05/14 17.5 0.00 0.09
VALE 141205C00018000 C 12/05/14 18.0 0.00 0.09
VALE 141205C00018500 C 12/05/14 18.5 0.00 0.09
VALE 141205C00019000 C 12/05/14 19.0 0.00 0.09
VALE 141205C00019500 C 12/05/14 19.5 0.00 0.09
VALE 141205C00020000 C 12/05/14 20.0 0.00 0.09
VALE 141205C00020500 C 12/05/14 20.5 0.00 0.09
VALE 141205C00021000 C 12/05/14 21.0 0.00 0.09
VALE 141205C00021500 C 12/05/14 21.5 0.00 0.09
VALE 141205P00002000 P 12/05/14 2.0 0.00 0.09
VALE 141205P00002500 P 12/05/14 2.5 0.00 0.09
VALE 141205P00003000 P 12/05/14 3.0 0.00 0.09
VALE 141205P00003500 P 12/05/14 3.5 0.00 0.09
VALE 141205P00004000 P 12/05/14 4.0 0.00 0.09
VALE 141205P00004500 P 12/05/14 4.5 0.00 0.09
VALE 141205P00005000 P 12/05/14 5.0 0.00 0.09
VALE 141205P00005500 P 12/05/14 5.5 0.00 0.09
VALE 141205P00006000 P 12/05/14 6.0 0.00 0.09
VALE 141205P00006500 P 12/05/14 6.5 0.00 0.09
VALE 141205P00007000 P 12/05/14 7.0 0.00 0.06
VALE 141205P00007500 P 12/05/14 7.5 0.00 0.09
VALE 141205P00008000 P 12/05/14 8.0 0.00 0.09
VALE 141205P00008500 P 12/05/14 8.5 0.00 0.14
VALE 141205P00009000 P 12/05/14 9.0 0.16 0.22
VALE 141205P00009500 P 12/05/14 9.5 0.47 0.60
VALE 141205P00010000 P 12/05/14 10.0 0.92 1.06
VALE 141205P00010500 P 12/05/14 10.5 1.42 1.56
VALE 141205P00011000 P 12/05/14 11.0 1.74 2.07
VALE 141205P00011500 P 12/05/14 11.5 2.00 2.80
VALE 141205P00012000 P 12/05/14 12.0 2.46 3.25
VALE 141205P00012500 P 12/05/14 12.5 2.96 4.05
VALE 141205P00013000 P 12/05/14 13.0 3.30 4.70
VALE 141205P00013500 P 12/05/14 13.5 3.80 4.90
VALE 141205P00014000 P 12/05/14 14.0 4.40 5.40
VALE 141205P00014500 P 12/05/14 14.5 4.90 6.10
VALE 141205P00015000 P 12/05/14 15.0 5.30 6.45
VALE 141205P00015500 P 12/05/14 15.5 5.80 7.10
VALE 141205P00016000 P 12/05/14 16.0 6.30 7.50
VALE 141205P00016500 P 12/05/14 16.5 6.80 8.10
VALE 141205P00017000 P 12/05/14 17.0 6.20 9.50
VALE 141205P00017500 P 12/05/14 17.5 6.70 10.00
VALE 141205P00018000 P 12/05/14 18.0 7.20 10.50
VALE 141205P00018500 P 12/05/14 18.5 7.70 11.00
VALE 141205P00019000 P 12/05/14 19.0 8.20 11.50
VALE 141205P00019500 P 12/05/14 19.5 8.70 12.00
VALE 141205P00020000 P 12/05/14 20.0 9.20 12.50
VALE 141205P00020500 P 12/05/14 20.5 9.70 13.00
VALE 141205P00021000 P 12/05/14 21.0 10.20 13.60
VALE 141205P00021500 P 12/05/14 21.5 10.75 14.00
VALE 141212C00002500 C 12/12/14 2.5 6.10 6.95
VALE 141212C00003000 C 12/12/14 3.0 5.45 6.75
VALE 141212C00003500 C 12/12/14 3.5 4.95 6.10
VALE 141212C00004000 C 12/12/14 4.0 4.55 5.60
VALE 141212C00004500 C 12/12/14 4.5 4.05 5.20
VALE 141212C00005000 C 12/12/14 5.0 3.55 4.60
VALE 141212C00005500 C 12/12/14 5.5 3.05 4.25
VALE 141212C00006000 C 12/12/14 6.0 2.94 3.15
VALE 141212C00006500 C 12/12/14 6.5 2.44 2.72
VALE 141212C00007000 C 12/12/14 7.0 1.95 2.39
VALE 141212C00007500 C 12/12/14 7.5 1.46 1.89
VALE 141212C00008000 C 12/12/14 8.0 0.98 1.23
VALE 141212C00008500 C 12/12/14 8.5 0.59 0.69
VALE 141212C00009000 C 12/12/14 9.0 0.28 0.32
VALE 141212C00009500 C 12/12/14 9.5 0.10 0.13
VALE 141212C00010000 C 12/12/14 10.0 0.03 0.06
VALE 141212C00010500 C 12/12/14 10.5 0.00 0.05
VALE 141212C00011000 C 12/12/14 11.0 0.00 0.06
VALE 141212C00011500 C 12/12/14 11.5 0.00 0.05
VALE 141212C00012000 C 12/12/14 12.0 0.00 0.04
VALE 141212C00012500 C 12/12/14 12.5 0.00 0.04
VALE 141212C00013000 C 12/12/14 13.0 0.00 0.04
VALE 141212C00013500 C 12/12/14 13.5 0.00 0.04
VALE 141212C00014000 C 12/12/14 14.0 0.00 0.04
VALE 141212C00014500 C 12/12/14 14.5 0.00 0.04
VALE 141212C00015000 C 12/12/14 15.0 0.00 0.04
VALE 141212C00015500 C 12/12/14 15.5 0.00 0.04
VALE 141212C00016000 C 12/12/14 16.0 0.00 0.04
VALE 141212C00016500 C 12/12/14 16.5 0.00 0.04
VALE 141212C00017000 C 12/12/14 17.0 0.00 0.03
VALE 141212C00017500 C 12/12/14 17.5 0.00 0.03
VALE 141212C00018000 C 12/12/14 18.0 0.00 0.03
VALE 141212C00018500 C 12/12/14 18.5 0.00 0.03
VALE 141212C00019000 C 12/12/14 19.0 0.00 0.03
VALE 141212C00019500 C 12/12/14 19.5 0.00 0.03
VALE 141212C00020000 C 12/12/14 20.0 0.00 0.03
VALE 141212P00002500 P 12/12/14 2.5 0.00 0.10
VALE 141212P00003000 P 12/12/14 3.0 0.00 0.03
VALE 141212P00003500 P 12/12/14 3.5 0.00 0.03
VALE 141212P00004000 P 12/12/14 4.0 0.00 0.03
VALE 141212P00004500 P 12/12/14 4.5 0.00 0.03
VALE 141212P00005000 P 12/12/14 5.0 0.00 0.03
VALE 141212P00005500 P 12/12/14 5.5 0.00 0.03
VALE 141212P00006000 P 12/12/14 6.0 0.00 0.03
VALE 141212P00006500 P 12/12/14 6.5 0.00 0.04
VALE 141212P00007000 P 12/12/14 7.0 0.00 0.04
VALE 141212P00007500 P 12/12/14 7.5 0.00 0.05
VALE 141212P00008000 P 12/12/14 8.0 0.00 0.07
VALE 141212P00008500 P 12/12/14 8.5 0.09 0.12
VALE 141212P00009000 P 12/12/14 9.0 0.21 0.30
VALE 141212P00009500 P 12/12/14 9.5 0.52 0.62
VALE 141212P00010000 P 12/12/14 10.0 0.87 1.10
VALE 141212P00010500 P 12/12/14 10.5 1.42 1.58
VALE 141212P00011000 P 12/12/14 11.0 1.92 2.07
VALE 141212P00011500 P 12/12/14 11.5 2.42 2.56
VALE 141212P00012000 P 12/12/14 12.0 2.92 3.10
VALE 141212P00012500 P 12/12/14 12.5 3.05 3.65
VALE 141212P00013000 P 12/12/14 13.0 3.40 4.25
VALE 141212P00013500 P 12/12/14 13.5 3.90 4.75
VALE 141212P00014000 P 12/12/14 14.0 4.40 5.45
VALE 141212P00014500 P 12/12/14 14.5 4.90 6.05
VALE 141212P00015000 P 12/12/14 15.0 5.25 6.50
VALE 141212P00015500 P 12/12/14 15.5 5.90 6.85
VALE 141212P00016000 P 12/12/14 16.0 6.40 7.40
VALE 141212P00016500 P 12/12/14 16.5 6.90 7.90
VALE 141212P00017000 P 12/12/14 17.0 6.20 9.50
VALE 141212P00017500 P 12/12/14 17.5 6.70 10.00
VALE 141212P00018000 P 12/12/14 18.0 7.20 10.50
VALE 141212P00018500 P 12/12/14 18.5 7.70 11.00
VALE 141212P00019000 P 12/12/14 19.0 8.20 11.50
VALE 141212P00019500 P 12/12/14 19.5 8.70 12.00
VALE 141212P00020000 P 12/12/14 20.0 9.20 12.50
VALE 141220C00001500 C 12/20/14 1.5 6.90 8.35
VALE 141220C00002000 C 12/20/14 2.0 6.75 7.25
VALE 141220C00002500 C 12/20/14 2.5 6.05 7.05
VALE 141220C00003000 C 12/20/14 3.0 5.70 6.55
VALE 141220C00003500 C 12/20/14 3.5 5.10 6.05
VALE 141220C00004000 C 12/20/14 4.0 4.55 5.50
VALE 141220C00004500 C 12/20/14 4.5 4.30 4.75
VALE 141220C00005000 C 12/20/14 5.0 3.90 4.25
VALE 141220C00005500 C 12/20/14 5.5 3.40 3.75
VALE 141220C00006000 C 12/20/14 6.0 2.95 3.25
VALE 141220C00006500 C 12/20/14 6.5 2.44 2.71
VALE 141220C00007000 C 12/20/14 7.0 1.96 2.23
VALE 141220C00007500 C 12/20/14 7.5 1.48 1.73
VALE 141220C00008000 C 12/20/14 8.0 1.02 1.16
VALE 141220C00008500 C 12/20/14 8.5 0.65 0.70
VALE 141220C00009000 C 12/20/14 9.0 0.35 0.38
VALE 141220C00009500 C 12/20/14 9.5 0.16 0.20
VALE 141220C00010000 C 12/20/14 10.0 0.07 0.09
VALE 141220C00010500 C 12/20/14 10.5 0.03 0.07
VALE 141220C00011000 C 12/20/14 11.0 0.02 0.03
VALE 141220C00011500 C 12/20/14 11.5 0.01 0.04
VALE 141220C00012000 C 12/20/14 12.0 0.01 0.04
VALE 141220C00012500 C 12/20/14 12.5 0.00 0.04
VALE 141220C00013000 C 12/20/14 13.0 0.00 0.01
VALE 141220C00013500 C 12/20/14 13.5 0.00 0.03
VALE 141220C00014000 C 12/20/14 14.0 0.00 0.03
VALE 141220C00014500 C 12/20/14 14.5 0.00 0.03
VALE 141220C00015000 C 12/20/14 15.0 0.00 0.03
VALE 141220C00015500 C 12/20/14 15.5 0.00 0.03
VALE 141220C00016000 C 12/20/14 16.0 0.00 0.03
VALE 141220C00016500 C 12/20/14 16.5 0.00 0.03
VALE 141220C00017000 C 12/20/14 17.0 0.00 0.03
VALE 141220C00017500 C 12/20/14 17.5 0.00 0.03
VALE 141220C00018000 C 12/20/14 18.0 0.00 0.03
VALE 141220C00018500 C 12/20/14 18.5 0.00 0.03
VALE 141220C00019000 C 12/20/14 19.0 0.00 0.03
VALE 141220C00020000 C 12/20/14 20.0 0.00 0.03
VALE 141220C00021000 C 12/20/14 21.0 0.00 0.03
VALE 141220C00022000 C 12/20/14 22.0 0.00 0.03
VALE 141220P00001500 P 12/20/14 1.5 0.00 0.03
VALE 141220P00002000 P 12/20/14 2.0 0.00 0.03
VALE 141220P00002500 P 12/20/14 2.5 0.00 0.03
VALE 141220P00003000 P 12/20/14 3.0 0.00 0.03
VALE 141220P00003500 P 12/20/14 3.5 0.00 0.03
VALE 141220P00004000 P 12/20/14 4.0 0.00 0.03
VALE 141220P00004500 P 12/20/14 4.5 0.00 0.03
VALE 141220P00005000 P 12/20/14 5.0 0.00 0.04
VALE 141220P00005500 P 12/20/14 5.5 0.00 0.04
VALE 141220P00006000 P 12/20/14 6.0 0.00 0.04
VALE 141220P00006500 P 12/20/14 6.5 0.00 0.04
VALE 141220P00007000 P 12/20/14 7.0 0.00 0.05
VALE 141220P00007500 P 12/20/14 7.5 0.02 0.07
VALE 141220P00008000 P 12/20/14 8.0 0.06 0.08
VALE 141220P00008500 P 12/20/14 8.5 0.15 0.16
VALE 141220P00009000 P 12/20/14 9.0 0.33 0.36
VALE 141220P00009500 P 12/20/14 9.5 0.63 0.68
VALE 141220P00010000 P 12/20/14 10.0 1.01 1.08
VALE 141220P00010500 P 12/20/14 10.5 1.45 1.59
VALE 141220P00011000 P 12/20/14 11.0 1.94 2.08
VALE 141220P00011500 P 12/20/14 11.5 2.32 2.58
VALE 141220P00012000 P 12/20/14 12.0 2.92 3.10
VALE 141220P00012500 P 12/20/14 12.5 3.30 3.60
VALE 141220P00013000 P 12/20/14 13.0 3.90 4.10
VALE 141220P00013500 P 12/20/14 13.5 4.30 4.70
VALE 141220P00014000 P 12/20/14 14.0 4.80 5.15
VALE 141220P00014500 P 12/20/14 14.5 5.10 5.85
VALE 141220P00015000 P 12/20/14 15.0 5.80 6.20
VALE 141220P00015500 P 12/20/14 15.5 6.10 6.85
VALE 141220P00016000 P 12/20/14 16.0 6.80 7.15
VALE 141220P00016500 P 12/20/14 16.5 7.10 7.85
VALE 141220P00017000 P 12/20/14 17.0 7.35 8.60
VALE 141220P00017500 P 12/20/14 17.5 6.70 10.00
VALE 141220P00018000 P 12/20/14 18.0 8.45 9.15
VALE 141220P00018500 P 12/20/14 18.5 7.70 11.00
VALE 141220P00019000 P 12/20/14 19.0 8.20 11.50
VALE 141220P00020000 P 12/20/14 20.0 9.20 12.50
VALE 141220P00021000 P 12/20/14 21.0 10.20 13.55
VALE 141220P00022000 P 12/20/14 22.0 11.30 14.40
VALE 141226C00002500 C 12/26/14 2.5 6.00 7.20
VALE 141226C00003000 C 12/26/14 3.0 5.30 6.80
VALE 141226C00003500 C 12/26/14 3.5 4.50 6.45
VALE 141226C00004000 C 12/26/14 4.0 4.45 5.70
VALE 141226C00004500 C 12/26/14 4.5 4.20 5.05
VALE 141226C00005000 C 12/26/14 5.0 3.70 4.55
VALE 141226C00005500 C 12/26/14 5.5 3.20 4.15
VALE 141226C00006000 C 12/26/14 6.0 2.80 3.15
VALE 141226C00006500 C 12/26/14 6.5 2.30 2.63
VALE 141226C00007000 C 12/26/14 7.0 1.95 2.40
VALE 141226C00007500 C 12/26/14 7.5 1.48 1.93
VALE 141226C00008000 C 12/26/14 8.0 1.05 1.25
VALE 141226C00008500 C 12/26/14 8.5 0.65 0.85
VALE 141226C00009000 C 12/26/14 9.0 0.36 0.44
VALE 141226C00009500 C 12/26/14 9.5 0.17 0.23
VALE 141226C00010000 C 12/26/14 10.0 0.06 0.17
VALE 141226C00010500 C 12/26/14 10.5 0.03 0.07
VALE 141226C00011000 C 12/26/14 11.0 0.00 0.14
VALE 141226C00011500 C 12/26/14 11.5 0.00 0.14
VALE 141226C00012000 C 12/26/14 12.0 0.00 0.05
VALE 141226C00012500 C 12/26/14 12.5 0.00 0.13
VALE 141226C00013000 C 12/26/14 13.0 0.00 0.05
VALE 141226C00013500 C 12/26/14 13.5 0.00 0.04
VALE 141226C00014000 C 12/26/14 14.0 0.00 0.14
VALE 141226C00014500 C 12/26/14 14.5 0.00 0.04
VALE 141226C00015000 C 12/26/14 15.0 0.00 0.04
VALE 141226C00015500 C 12/26/14 15.5 0.00 0.04
VALE 141226C00016000 C 12/26/14 16.0 0.00 0.09
VALE 141226C00016500 C 12/26/14 16.5 0.00 0.04
VALE 141226C00017000 C 12/26/14 17.0 0.00 0.04
VALE 141226C00017500 C 12/26/14 17.5 0.00 0.04
VALE 141226C00018000 C 12/26/14 18.0 0.00 0.04
VALE 141226P00002500 P 12/26/14 2.5 0.00 0.03
VALE 141226P00003000 P 12/26/14 3.0 0.00 0.03
VALE 141226P00003500 P 12/26/14 3.5 0.00 0.03
VALE 141226P00004000 P 12/26/14 4.0 0.00 0.03
VALE 141226P00004500 P 12/26/14 4.5 0.00 0.03
VALE 141226P00005000 P 12/26/14 5.0 0.00 0.03
VALE 141226P00005500 P 12/26/14 5.5 0.00 0.04
VALE 141226P00006000 P 12/26/14 6.0 0.00 0.04
VALE 141226P00006500 P 12/26/14 6.5 0.00 0.04
VALE 141226P00007000 P 12/26/14 7.0 0.00 0.14
VALE 141226P00007500 P 12/26/14 7.5 0.00 0.08
VALE 141226P00008000 P 12/26/14 8.0 0.04 0.11
VALE 141226P00008500 P 12/26/14 8.5 0.11 0.20
VALE 141226P00009000 P 12/26/14 9.0 0.29 0.38
VALE 141226P00009500 P 12/26/14 9.5 0.62 0.73
VALE 141226P00010000 P 12/26/14 10.0 1.01 1.14
VALE 141226P00010500 P 12/26/14 10.5 1.38 1.59
VALE 141226P00011000 P 12/26/14 11.0 1.69 2.07
VALE 141226P00011500 P 12/26/14 11.5 2.12 2.56
VALE 141226P00012000 P 12/26/14 12.0 2.92 3.20
VALE 141226P00012500 P 12/26/14 12.5 3.20 3.60
VALE 141226P00013000 P 12/26/14 13.0 3.50 4.35
VALE 141226P00013500 P 12/26/14 13.5 3.95 4.70
VALE 141226P00014000 P 12/26/14 14.0 4.45 5.20
VALE 141226P00014500 P 12/26/14 14.5 4.85 5.80
VALE 141226P00015000 P 12/26/14 15.0 5.45 6.30
VALE 141226P00015500 P 12/26/14 15.5 5.85 6.80
VALE 141226P00016000 P 12/26/14 16.0 6.35 7.40
VALE 141226P00016500 P 12/26/14 16.5 6.95 7.80
VALE 141226P00017000 P 12/26/14 17.0 6.20 9.50
VALE 141226P00017500 P 12/26/14 17.5 6.70 10.00
VALE 141226P00018000 P 12/26/14 18.0 8.55 9.30
VALE 150102C00001500 C 01/02/15 1.5 7.10 7.65
VALE 150102C00002000 C 01/02/15 2.0 6.30 8.00
VALE 150102C00002500 C 01/02/15 2.5 5.90 7.40
VALE 150102C00003000 C 01/02/15 3.0 5.40 6.90
VALE 150102C00003500 C 01/02/15 3.5 5.00 6.25
VALE 150102C00004000 C 01/02/15 4.0 4.40 5.85
VALE 150102C00004500 C 01/02/15 4.5 4.30 4.95
VALE 150102C00005000 C 01/02/15 5.0 3.55 4.60
VALE 150102C00005500 C 01/02/15 5.5 3.20 3.65
VALE 150102C00006000 C 01/02/15 6.0 2.96 3.20
VALE 150102C00006500 C 01/02/15 6.5 2.46 2.71
VALE 150102C00007000 C 01/02/15 7.0 1.97 2.21
VALE 150102C00007500 C 01/02/15 7.5 1.49 1.74
VALE 150102C00008000 C 01/02/15 8.0 1.06 1.26
VALE 150102C00008500 C 01/02/15 8.5 0.69 0.94
VALE 150102C00009000 C 01/02/15 9.0 0.39 0.46
VALE 150102C00009500 C 01/02/15 9.5 0.21 0.26
VALE 150102C00010000 C 01/02/15 10.0 0.11 0.18
VALE 150102C00010500 C 01/02/15 10.5 0.05 0.12
VALE 150102C00011000 C 01/02/15 11.0 0.02 0.08
VALE 150102C00011500 C 01/02/15 11.5 0.01 0.07
VALE 150102C00012000 C 01/02/15 12.0 0.00 0.06
VALE 150102C00012500 C 01/02/15 12.5 0.00 0.05
VALE 150102C00013000 C 01/02/15 13.0 0.00 0.05
VALE 150102C00013500 C 01/02/15 13.5 0.00 0.05
VALE 150102C00014000 C 01/02/15 14.0 0.00 0.04
VALE 150102C00014500 C 01/02/15 14.5 0.00 0.04
VALE 150102C00015000 C 01/02/15 15.0 0.00 0.04
VALE 150102C00015500 C 01/02/15 15.5 0.00 0.04
VALE 150102C00016000 C 01/02/15 16.0 0.00 0.04
VALE 150102C00016500 C 01/02/15 16.5 0.00 0.15
VALE 150102C00017000 C 01/02/15 17.0 0.00 0.04
VALE 150102C00017500 C 01/02/15 17.5 0.00 0.15
VALE 150102C00018000 C 01/02/15 18.0 0.00 0.04
VALE 150102P00001500 P 01/02/15 1.5 0.00 0.03
VALE 150102P00002000 P 01/02/15 2.0 0.00 0.03
VALE 150102P00002500 P 01/02/15 2.5 0.00 0.03
VALE 150102P00003000 P 01/02/15 3.0 0.00 0.03
VALE 150102P00003500 P 01/02/15 3.5 0.00 0.03
VALE 150102P00004000 P 01/02/15 4.0 0.00 0.03
VALE 150102P00004500 P 01/02/15 4.5 0.00 0.03
VALE 150102P00005000 P 01/02/15 5.0 0.00 0.04
VALE 150102P00005500 P 01/02/15 5.5 0.00 0.04
VALE 150102P00006000 P 01/02/15 6.0 0.00 0.04
VALE 150102P00006500 P 01/02/15 6.5 0.00 0.04
VALE 150102P00007000 P 01/02/15 7.0 0.00 0.05
VALE 150102P00007500 P 01/02/15 7.5 0.01 0.08
VALE 150102P00008000 P 01/02/15 8.0 0.06 0.13
VALE 150102P00008500 P 01/02/15 8.5 0.19 0.23
VALE 150102P00009000 P 01/02/15 9.0 0.32 0.42
VALE 150102P00009500 P 01/02/15 9.5 0.63 0.73
VALE 150102P00010000 P 01/02/15 10.0 0.97 1.19
VALE 150102P00010500 P 01/02/15 10.5 1.37 1.63
VALE 150102P00011000 P 01/02/15 11.0 1.91 2.09
VALE 150102P00011500 P 01/02/15 11.5 2.32 2.58
VALE 150102P00012000 P 01/02/15 12.0 2.92 3.10
VALE 150102P00012500 P 01/02/15 12.5 2.97 3.70
VALE 150102P00013000 P 01/02/15 13.0 3.50 4.20
VALE 150102P00013500 P 01/02/15 13.5 4.00 4.70
VALE 150102P00014000 P 01/02/15 14.0 4.45 5.20
VALE 150102P00014500 P 01/02/15 14.5 4.80 5.70
VALE 150102P00015000 P 01/02/15 15.0 5.15 6.75
VALE 150102P00015500 P 01/02/15 15.5 5.65 7.20
VALE 150102P00016000 P 01/02/15 16.0 6.05 7.75
VALE 150102P00016500 P 01/02/15 16.5 6.40 8.50
VALE 150102P00017000 P 01/02/15 17.0 6.20 9.50
VALE 150102P00017500 P 01/02/15 17.5 6.70 10.00
VALE 150102P00018000 P 01/02/15 18.0 8.00 9.70
VALE 150109C00002000 C 01/09/15 2.0 6.60 7.65
VALE 150109C00002500 C 01/09/15 2.5 5.40 7.85
VALE 150109C00003000 C 01/09/15 3.0 4.90 7.10
VALE 150109C00003500 C 01/09/15 3.5 4.40 6.85
VALE 150109C00004000 C 01/09/15 4.0 4.00 6.30
VALE 150109C00004500 C 01/09/15 4.5 3.65 5.55
VALE 150109C00005000 C 01/09/15 5.0 3.30 4.70
VALE 150109C00005500 C 01/09/15 5.5 3.10 4.05
VALE 150109C00006000 C 01/09/15 6.0 2.95 3.30
VALE 150109C00006500 C 01/09/15 6.5 2.47 2.78
VALE 150109C00007000 C 01/09/15 7.0 1.98 2.30
VALE 150109C00007500 C 01/09/15 7.5 1.52 1.83
VALE 150109C00008000 C 01/09/15 8.0 1.09 1.26
VALE 150109C00008500 C 01/09/15 8.5 0.72 0.97
VALE 150109C00009000 C 01/09/15 9.0 0.44 0.54
VALE 150109C00009500 C 01/09/15 9.5 0.24 0.39
VALE 150109C00010000 C 01/09/15 10.0 0.13 0.24
VALE 150109C00010500 C 01/09/15 10.5 0.04 0.21
VALE 150109C00011000 C 01/09/15 11.0 0.00 0.15
VALE 150109C00011500 C 01/09/15 11.5 0.00 0.14
VALE 150109C00012000 C 01/09/15 12.0 0.00 0.12
VALE 150109C00012500 C 01/09/15 12.5 0.00 0.12
VALE 150109C00013000 C 01/09/15 13.0 0.00 0.11
VALE 150109C00013500 C 01/09/15 13.5 0.00 0.11
VALE 150109C00014000 C 01/09/15 14.0 0.00 0.11
VALE 150109C00014500 C 01/09/15 14.5 0.00 0.11
VALE 150109C00015000 C 01/09/15 15.0 0.00 0.11
VALE 150109C00015500 C 01/09/15 15.5 0.00 0.10
VALE 150109C00016000 C 01/09/15 16.0 0.00 0.10
VALE 150109C00016500 C 01/09/15 16.5 0.00 0.10
VALE 150109C00017000 C 01/09/15 17.0 0.00 0.10
VALE 150109C00017500 C 01/09/15 17.5 0.00 0.10
VALE 150109C00018000 C 01/09/15 18.0 0.00 0.10
VALE 150109P00002000 P 01/09/15 2.0 0.00 0.10
VALE 150109P00002500 P 01/09/15 2.5 0.00 0.10
VALE 150109P00003000 P 01/09/15 3.0 0.00 0.10
VALE 150109P00003500 P 01/09/15 3.5 0.00 0.10
VALE 150109P00004000 P 01/09/15 4.0 0.00 0.10
VALE 150109P00004500 P 01/09/15 4.5 0.00 0.06
VALE 150109P00005000 P 01/09/15 5.0 0.00 0.06
VALE 150109P00005500 P 01/09/15 5.5 0.00 0.10
VALE 150109P00006000 P 01/09/15 6.0 0.00 0.10
VALE 150109P00006500 P 01/09/15 6.5 0.00 0.11
VALE 150109P00007000 P 01/09/15 7.0 0.00 0.13
VALE 150109P00007500 P 01/09/15 7.5 0.00 0.14
VALE 150109P00008000 P 01/09/15 8.0 0.07 0.16
VALE 150109P00008500 P 01/09/15 8.5 0.17 0.28
VALE 150109P00009000 P 01/09/15 9.0 0.37 0.46
VALE 150109P00009500 P 01/09/15 9.5 0.68 0.81
VALE 150109P00010000 P 01/09/15 10.0 0.97 1.20
VALE 150109P00010500 P 01/09/15 10.5 1.32 1.64
VALE 150109P00011000 P 01/09/15 11.0 1.81 2.12
VALE 150109P00011500 P 01/09/15 11.5 2.28 2.61
VALE 150109P00012000 P 01/09/15 12.0 2.77 3.10
VALE 150109P00012500 P 01/09/15 12.5 3.25 3.60
VALE 150109P00013000 P 01/09/15 13.0 3.75 4.10
VALE 150109P00013500 P 01/09/15 13.5 4.25 4.60
VALE 150109P00014000 P 01/09/15 14.0 4.35 5.40
VALE 150109P00014500 P 01/09/15 14.5 5.00 5.80
VALE 150109P00015000 P 01/09/15 15.0 5.55 6.20
VALE 150109P00015500 P 01/09/15 15.5 5.80 7.00
VALE 150109P00016000 P 01/09/15 16.0 5.45 8.45
VALE 150109P00016500 P 01/09/15 16.5 5.85 9.00
VALE 150109P00017000 P 01/09/15 17.0 6.20 9.50
VALE 150109P00017500 P 01/09/15 17.5 6.70 10.00
VALE 150109P00018000 P 01/09/15 18.0 7.90 9.80
VALE 150117C00001000 C 01/17/15 1.0 7.55 8.70
VALE 150117C00002000 C 01/17/15 2.0 6.10 7.95
VALE 150117C00003000 C 01/17/15 3.0 5.75 6.25
VALE 150117C00004000 C 01/17/15 4.0 4.90 5.25
VALE 150117C00005000 C 01/17/15 5.0 3.75 4.30
VALE 150117C00006000 C 01/17/15 6.0 2.80 3.30
VALE 150117C00007000 C 01/17/15 7.0 2.04 2.13
VALE 150117C00008000 C 01/17/15 8.0 1.17 1.24
VALE 150117C00009000 C 01/17/15 9.0 0.50 0.55
VALE 150117C00010000 C 01/17/15 10.0 0.17 0.20
VALE 150117C00011000 C 01/17/15 11.0 0.06 0.08
VALE 150117C00012000 C 01/17/15 12.0 0.03 0.06
VALE 150117C00013000 C 01/17/15 13.0 0.02 0.04
VALE 150117C00014000 C 01/17/15 14.0 0.01 0.04
VALE 150117C00015000 C 01/17/15 15.0 0.01 0.03
VALE 150117C00016000 C 01/17/15 16.0 0.00 0.04
VALE 150117C00017000 C 01/17/15 17.0 0.01 0.02
VALE 150117C00018000 C 01/17/15 18.0 0.00 0.03
VALE 150117C00019000 C 01/17/15 19.0 0.00 0.04
VALE 150117C00020000 C 01/17/15 20.0 0.00 0.02
VALE 150117C00021000 C 01/17/15 21.0 0.00 0.03
VALE 150117C00022000 C 01/17/15 22.0 0.00 0.03
VALE 150117C00024000 C 01/17/15 24.0 0.00 0.03
VALE 150117C00025000 C 01/17/15 25.0 0.00 0.01
VALE 150117C00026000 C 01/17/15 26.0 0.00 0.03
VALE 150117C00027000 C 01/17/15 27.0 0.00 0.03
VALE 150117C00030000 C 01/17/15 30.0 0.00 0.03
VALE 150117C00035000 C 01/17/15 35.0 0.00 0.03
VALE 150117P00001000 P 01/17/15 1.0 0.00 0.03
VALE 150117P00002000 P 01/17/15 2.0 0.00 0.03
VALE 150117P00003000 P 01/17/15 3.0 0.00 0.03
VALE 150117P00004000 P 01/17/15 4.0 0.00 0.03
VALE 150117P00005000 P 01/17/15 5.0 0.00 0.01
VALE 150117P00006000 P 01/17/15 6.0 0.01 0.02
VALE 150117P00007000 P 01/17/15 7.0 0.04 0.08
VALE 150117P00008000 P 01/17/15 8.0 0.16 0.19
VALE 150117P00009000 P 01/17/15 9.0 0.50 0.52
VALE 150117P00010000 P 01/17/15 10.0 1.15 1.22
VALE 150117P00011000 P 01/17/15 11.0 1.95 2.07
VALE 150117P00012000 P 01/17/15 12.0 2.94 3.05
VALE 150117P00013000 P 01/17/15 13.0 3.90 4.10
VALE 150117P00014000 P 01/17/15 14.0 4.90 5.10
VALE 150117P00015000 P 01/17/15 15.0 5.90 6.10
VALE 150117P00016000 P 01/17/15 16.0 6.75 7.10
VALE 150117P00017000 P 01/17/15 17.0 7.75 8.10
VALE 150117P00018000 P 01/17/15 18.0 8.75 9.10
VALE 150117P00019000 P 01/17/15 19.0 9.75 10.10
VALE 150117P00020000 P 01/17/15 20.0 10.50 11.30
VALE 150117P00021000 P 01/17/15 21.0 10.30 13.60
VALE 150117P00022000 P 01/17/15 22.0 12.50 13.30
VALE 150117P00024000 P 01/17/15 24.0 13.35 16.60
VALE 150117P00025000 P 01/17/15 25.0 15.80 16.15
VALE 150117P00026000 P 01/17/15 26.0 15.20 18.50
VALE 150117P00027000 P 01/17/15 27.0 16.80 18.90
VALE 150117P00030000 P 01/17/15 30.0 19.80 21.90
VALE 150117P00035000 P 01/17/15 35.0 25.40 26.40
VALE 150320C00003000 C 03/20/15 3.0 5.60 6.50
VALE 150320C00004000 C 03/20/15 4.0 4.90 5.50
VALE 150320C00005000 C 03/20/15 5.0 3.95 4.50
VALE 150320C00006000 C 03/20/15 6.0 3.00 3.35
VALE 150320C00007000 C 03/20/15 7.0 2.10 2.33
VALE 150320C00008000 C 03/20/15 8.0 1.38 1.46
VALE 150320C00009000 C 03/20/15 9.0 0.81 0.87
VALE 150320C00010000 C 03/20/15 10.0 0.43 0.52
VALE 150320C00011000 C 03/20/15 11.0 0.22 0.27
VALE 150320C00012000 C 03/20/15 12.0 0.11 0.17
VALE 150320C00013000 C 03/20/15 13.0 0.06 0.10
VALE 150320C00014000 C 03/20/15 14.0 0.03 0.08
VALE 150320C00015000 C 03/20/15 15.0 0.02 0.06
VALE 150320C00016000 C 03/20/15 16.0 0.01 0.05
VALE 150320C00017000 C 03/20/15 17.0 0.00 0.05
VALE 150320C00018000 C 03/20/15 18.0 0.00 0.04
VALE 150320C00019000 C 03/20/15 19.0 0.00 0.04
VALE 150320C00020000 C 03/20/15 20.0 0.00 0.04
VALE 150320C00021000 C 03/20/15 21.0 0.00 0.02
VALE 150320C00022000 C 03/20/15 22.0 0.00 0.03
VALE 150320P00003000 P 03/20/15 3.0 0.00 0.03
VALE 150320P00004000 P 03/20/15 4.0 0.00 0.04
VALE 150320P00005000 P 03/20/15 5.0 0.01 0.05
VALE 150320P00006000 P 03/20/15 6.0 0.04 0.10
VALE 150320P00007000 P 03/20/15 7.0 0.14 0.18
VALE 150320P00008000 P 03/20/15 8.0 0.36 0.39
VALE 150320P00009000 P 03/20/15 9.0 0.77 0.82
VALE 150320P00010000 P 03/20/15 10.0 1.39 1.46
VALE 150320P00011000 P 03/20/15 11.0 2.17 2.27
VALE 150320P00012000 P 03/20/15 12.0 3.00 3.15
VALE 150320P00013000 P 03/20/15 13.0 3.95 4.10
VALE 150320P00014000 P 03/20/15 14.0 4.80 5.10
VALE 150320P00015000 P 03/20/15 15.0 5.80 6.10
VALE 150320P00016000 P 03/20/15 16.0 6.55 7.35
VALE 150320P00017000 P 03/20/15 17.0 7.50 8.35
VALE 150320P00018000 P 03/20/15 18.0 8.50 9.20
VALE 150320P00019000 P 03/20/15 19.0 9.50 10.50
VALE 150320P00020000 P 03/20/15 20.0 9.20 12.50
VALE 150320P00021000 P 03/20/15 21.0 10.30 13.50
VALE 150320P00022000 P 03/20/15 22.0 12.05 13.90
VALE 150619C00003000 C 06/19/15 3.0 5.90 6.45
VALE 150619C00004000 C 06/19/15 4.0 4.95 5.45
VALE 150619C00005000 C 06/19/15 5.0 4.00 4.40
VALE 150619C00006000 C 06/19/15 6.0 2.96 3.60
VALE 150619C00007000 C 06/19/15 7.0 2.19 2.42
VALE 150619C00008000 C 06/19/15 8.0 1.48 1.68
VALE 150619C00009000 C 06/19/15 9.0 0.98 1.11
VALE 150619C00010000 C 06/19/15 10.0 0.58 0.65
VALE 150619C00011000 C 06/19/15 11.0 0.35 0.41
VALE 150619C00012000 C 06/19/15 12.0 0.20 0.26
VALE 150619C00013000 C 06/19/15 13.0 0.10 0.22
VALE 150619C00014000 C 06/19/15 14.0 0.01 0.18
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.12
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.10
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.08
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.07
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.06
VALE 150619P00003000 P 06/19/15 3.0 0.00 0.04
VALE 150619P00004000 P 06/19/15 4.0 0.00 0.06
VALE 150619P00005000 P 06/19/15 5.0 0.01 0.12
VALE 150619P00006000 P 06/19/15 6.0 0.08 0.20
VALE 150619P00007000 P 06/19/15 7.0 0.24 0.30
VALE 150619P00008000 P 06/19/15 8.0 0.52 0.68
VALE 150619P00009000 P 06/19/15 9.0 0.98 1.13
VALE 150619P00010000 P 06/19/15 10.0 1.58 1.77
VALE 150619P00011000 P 06/19/15 11.0 2.41 2.55
VALE 150619P00012000 P 06/19/15 12.0 3.20 3.45
VALE 150619P00013000 P 06/19/15 13.0 4.10 4.35
VALE 150619P00014000 P 06/19/15 14.0 5.05 5.35
VALE 150619P00015000 P 06/19/15 15.0 5.85 6.30
VALE 150619P00016000 P 06/19/15 16.0 6.90 7.30
VALE 150619P00017000 P 06/19/15 17.0 7.80 8.25
VALE 150619P00018000 P 06/19/15 18.0 8.85 9.25
VALE 150619P00019000 P 06/19/15 19.0 9.50 10.25
VALE 160115C00005000 C 01/15/16 5.0 4.00 4.30
VALE 160115C00008000 C 01/15/16 8.0 1.80 1.88
VALE 160115C00010000 C 01/15/16 10.0 0.96 0.99
VALE 160115C00013000 C 01/15/16 13.0 0.34 0.40
VALE 160115C00015000 C 01/15/16 15.0 0.21 0.25
VALE 160115C00017000 C 01/15/16 17.0 0.09 0.22
VALE 160115C00020000 C 01/15/16 20.0 0.04 0.11
VALE 160115C00022000 C 01/15/16 22.0 0.05 0.12
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.09
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.07
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.07
VALE 160115P00005000 P 01/15/16 5.0 0.20 0.24
VALE 160115P00008000 P 01/15/16 8.0 1.00 1.05
VALE 160115P00010000 P 01/15/16 10.0 2.17 2.26
VALE 160115P00013000 P 01/15/16 13.0 4.40 4.75
VALE 160115P00015000 P 01/15/16 15.0 6.20 6.55
VALE 160115P00017000 P 01/15/16 17.0 8.10 8.50
VALE 160115P00020000 P 01/15/16 20.0 10.90 11.45
VALE 160115P00022000 P 01/15/16 22.0 12.75 13.60
VALE 160115P00025000 P 01/15/16 25.0 15.55 17.55
VALE 160115P00027000 P 01/15/16 27.0 16.85 18.90
VALE 160115P00030000 P 01/15/16 30.0 20.10 22.10
VALE 170120C00003000 C 01/20/17 3.0 5.70 6.70
VALE 170120C00005000 C 01/20/17 5.0 4.00 4.30
VALE 170120C00007000 C 01/20/17 7.0 2.68 2.92
VALE 170120C00010000 C 01/20/17 10.0 1.35 1.59
VALE 170120C00012000 C 01/20/17 12.0 0.80 1.10
VALE 170120C00015000 C 01/20/17 15.0 0.32 0.60
VALE 170120C00017000 C 01/20/17 17.0 0.25 0.50
VALE 170120P00003000 P 01/20/17 3.0 0.09 0.20
VALE 170120P00005000 P 01/20/17 5.0 0.41 0.55
VALE 170120P00007000 P 01/20/17 7.0 1.08 1.35
VALE 170120P00010000 P 01/20/17 10.0 2.75 3.05
VALE 170120P00012000 P 01/20/17 12.0 4.20 4.70
VALE 170120P00015000 P 01/20/17 15.0 6.70 7.30
VALE 170120P00017000 P 01/20/17 17.0 8.50 9.15

OPRA data is delayed 15 minutes.