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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 141024C00004500 C 10/24/14 4.5 5.95 6.60
VALE 141024C00005000 C 10/24/14 5.0 4.50 7.20
VALE 141024C00005500 C 10/24/14 5.5 4.00 6.85
VALE 141024C00006000 C 10/24/14 6.0 3.50 6.20
VALE 141024C00006500 C 10/24/14 6.5 3.00 4.95
VALE 141024C00007000 C 10/24/14 7.0 2.94 4.70
VALE 141024C00007500 C 10/24/14 7.5 2.60 4.55
VALE 141024C00008000 C 10/24/14 8.0 2.17 4.25
VALE 141024C00008500 C 10/24/14 8.5 1.89 2.76
VALE 141024C00009000 C 10/24/14 9.0 1.50 2.25
VALE 141024C00009500 C 10/24/14 9.5 1.06 1.58
VALE 141024C00010000 C 10/24/14 10.0 0.57 1.08
VALE 141024C00010500 C 10/24/14 10.5 0.23 0.52
VALE 141024C00011000 C 10/24/14 11.0 0.03 0.14
VALE 141024C00011500 C 10/24/14 11.5 0.00 0.10
VALE 141024C00012000 C 10/24/14 12.0 0.00 0.01
VALE 141024C00012500 C 10/24/14 12.5 0.00 0.14
VALE 141024C00013000 C 10/24/14 13.0 0.00 0.09
VALE 141024C00013500 C 10/24/14 13.5 0.00 0.19
VALE 141024C00014000 C 10/24/14 14.0 0.00 0.15
VALE 141024C00014500 C 10/24/14 14.5 0.00 0.20
VALE 141024C00015000 C 10/24/14 15.0 0.00 0.11
VALE 141024C00015500 C 10/24/14 15.5 0.00 0.25
VALE 141024C00016000 C 10/24/14 16.0 0.00 0.25
VALE 141024C00016500 C 10/24/14 16.5 0.00 0.20
VALE 141024C00017000 C 10/24/14 17.0 0.00 0.20
VALE 141024C00017500 C 10/24/14 17.5 0.00 0.15
VALE 141024C00018000 C 10/24/14 18.0 0.00 0.25
VALE 141024C00018500 C 10/24/14 18.5 0.00 0.25
VALE 141024C00019000 C 10/24/14 19.0 0.00 0.15
VALE 141024C00019500 C 10/24/14 19.5 0.00 0.15
VALE 141024C00020000 C 10/24/14 20.0 0.00 0.25
VALE 141024C00020500 C 10/24/14 20.5 0.00 0.20
VALE 141024C00021000 C 10/24/14 21.0 0.00 0.15
VALE 141024C00021500 C 10/24/14 21.5 0.00 0.25
VALE 141024C00022000 C 10/24/14 22.0 0.00 0.25
VALE 141024C00022500 C 10/24/14 22.5 0.00 0.25
VALE 141024C00023000 C 10/24/14 23.0 0.00 0.25
VALE 141024C00023500 C 10/24/14 23.5 0.00 0.15
VALE 141024C00024000 C 10/24/14 24.0 0.00 0.09
VALE 141024P00004500 P 10/24/14 4.5 0.00 0.09
VALE 141024P00005000 P 10/24/14 5.0 0.00 0.32
VALE 141024P00005500 P 10/24/14 5.5 0.00 0.25
VALE 141024P00006000 P 10/24/14 6.0 0.00 0.30
VALE 141024P00006500 P 10/24/14 6.5 0.00 0.20
VALE 141024P00007000 P 10/24/14 7.0 0.00 0.25
VALE 141024P00007500 P 10/24/14 7.5 0.00 0.25
VALE 141024P00008000 P 10/24/14 8.0 0.00 0.25
VALE 141024P00008500 P 10/24/14 8.5 0.00 0.32
VALE 141024P00009000 P 10/24/14 9.0 0.00 0.15
VALE 141024P00009500 P 10/24/14 9.5 0.00 0.09
VALE 141024P00010000 P 10/24/14 10.0 0.00 0.01
VALE 141024P00010500 P 10/24/14 10.5 0.00 0.15
VALE 141024P00011000 P 10/24/14 11.0 0.10 0.33
VALE 141024P00011500 P 10/24/14 11.5 0.45 0.91
VALE 141024P00012000 P 10/24/14 12.0 0.92 1.30
VALE 141024P00012500 P 10/24/14 12.5 1.47 1.85
VALE 141024P00013000 P 10/24/14 13.0 1.90 2.46
VALE 141024P00013500 P 10/24/14 13.5 2.39 2.98
VALE 141024P00014000 P 10/24/14 14.0 2.91 3.50
VALE 141024P00014500 P 10/24/14 14.5 2.70 4.50
VALE 141024P00015000 P 10/24/14 15.0 2.92 4.90
VALE 141024P00015500 P 10/24/14 15.5 3.15 5.80
VALE 141024P00016000 P 10/24/14 16.0 3.65 6.40
VALE 141024P00016500 P 10/24/14 16.5 4.15 7.05
VALE 141024P00017000 P 10/24/14 17.0 4.70 7.50
VALE 141024P00017500 P 10/24/14 17.5 5.15 8.05
VALE 141024P00018000 P 10/24/14 18.0 5.65 8.50
VALE 141024P00018500 P 10/24/14 18.5 6.00 9.30
VALE 141024P00019000 P 10/24/14 19.0 6.50 9.80
VALE 141024P00019500 P 10/24/14 19.5 6.85 10.35
VALE 141024P00020000 P 10/24/14 20.0 7.40 10.15
VALE 141024P00020500 P 10/24/14 20.5 8.00 11.25
VALE 141024P00021000 P 10/24/14 21.0 8.45 11.85
VALE 141024P00021500 P 10/24/14 21.5 8.95 12.35
VALE 141024P00022000 P 10/24/14 22.0 9.45 12.85
VALE 141024P00022500 P 10/24/14 22.5 9.95 13.35
VALE 141024P00023000 P 10/24/14 23.0 10.45 13.85
VALE 141024P00023500 P 10/24/14 23.5 10.95 14.35
VALE 141024P00024000 P 10/24/14 24.0 12.25 13.45
VALE 141031C00003500 C 10/31/14 3.5 7.05 7.55
VALE 141031C00004000 C 10/31/14 4.0 6.55 7.30
VALE 141031C00004500 C 10/31/14 4.5 6.05 6.80
VALE 141031C00005000 C 10/31/14 5.0 5.50 6.30
VALE 141031C00005500 C 10/31/14 5.5 4.45 6.60
VALE 141031C00006000 C 10/31/14 6.0 3.70 6.05
VALE 141031C00006500 C 10/31/14 6.5 3.15 5.55
VALE 141031C00007000 C 10/31/14 7.0 3.05 4.85
VALE 141031C00007500 C 10/31/14 7.5 2.94 4.40
VALE 141031C00008000 C 10/31/14 8.0 2.47 4.05
VALE 141031C00008500 C 10/31/14 8.5 1.93 2.91
VALE 141031C00009000 C 10/31/14 9.0 1.45 2.23
VALE 141031C00009500 C 10/31/14 9.5 1.11 1.65
VALE 141031C00010000 C 10/31/14 10.0 0.83 1.05
VALE 141031C00010500 C 10/31/14 10.5 0.49 0.68
VALE 141031C00011000 C 10/31/14 11.0 0.18 0.33
VALE 141031C00011500 C 10/31/14 11.5 0.11 0.22
VALE 141031C00012000 C 10/31/14 12.0 0.00 0.08
VALE 141031C00012500 C 10/31/14 12.5 0.00 0.03
VALE 141031C00013000 C 10/31/14 13.0 0.00 0.10
VALE 141031C00013500 C 10/31/14 13.5 0.00 0.10
VALE 141031C00014000 C 10/31/14 14.0 0.00 0.09
VALE 141031C00014500 C 10/31/14 14.5 0.00 0.32
VALE 141031C00015000 C 10/31/14 15.0 0.00 0.05
VALE 141031C00015500 C 10/31/14 15.5 0.00 0.33
VALE 141031C00016000 C 10/31/14 16.0 0.00 0.32
VALE 141031C00016500 C 10/31/14 16.5 0.00 0.33
VALE 141031C00017000 C 10/31/14 17.0 0.00 0.33
VALE 141031C00017500 C 10/31/14 17.5 0.00 0.34
VALE 141031C00018000 C 10/31/14 18.0 0.00 0.34
VALE 141031C00018500 C 10/31/14 18.5 0.00 0.34
VALE 141031C00019000 C 10/31/14 19.0 0.00 0.34
VALE 141031C00019500 C 10/31/14 19.5 0.00 0.34
VALE 141031C00020000 C 10/31/14 20.0 0.00 0.34
VALE 141031C00020500 C 10/31/14 20.5 0.00 0.34
VALE 141031C00021000 C 10/31/14 21.0 0.00 0.34
VALE 141031C00021500 C 10/31/14 21.5 0.00 0.34
VALE 141031C00022000 C 10/31/14 22.0 0.00 0.09
VALE 141031P00003500 P 10/31/14 3.5 0.00 0.07
VALE 141031P00004000 P 10/31/14 4.0 0.00 0.09
VALE 141031P00004500 P 10/31/14 4.5 0.00 0.10
VALE 141031P00005000 P 10/31/14 5.0 0.00 0.10
VALE 141031P00005500 P 10/31/14 5.5 0.00 0.32
VALE 141031P00006000 P 10/31/14 6.0 0.00 0.20
VALE 141031P00006500 P 10/31/14 6.5 0.00 0.30
VALE 141031P00007000 P 10/31/14 7.0 0.00 0.20
VALE 141031P00007500 P 10/31/14 7.5 0.00 0.25
VALE 141031P00008000 P 10/31/14 8.0 0.00 0.25
VALE 141031P00008500 P 10/31/14 8.5 0.00 0.30
VALE 141031P00009000 P 10/31/14 9.0 0.00 0.09
VALE 141031P00009500 P 10/31/14 9.5 0.00 0.10
VALE 141031P00010000 P 10/31/14 10.0 0.01 0.17
VALE 141031P00010500 P 10/31/14 10.5 0.10 0.35
VALE 141031P00011000 P 10/31/14 11.0 0.37 0.57
VALE 141031P00011500 P 10/31/14 11.5 0.71 0.89
VALE 141031P00012000 P 10/31/14 12.0 1.07 1.32
VALE 141031P00012500 P 10/31/14 12.5 1.49 1.90
VALE 141031P00013000 P 10/31/14 13.0 1.98 2.39
VALE 141031P00013500 P 10/31/14 13.5 2.36 2.99
VALE 141031P00014000 P 10/31/14 14.0 2.60 4.00
VALE 141031P00014500 P 10/31/14 14.5 2.79 4.30
VALE 141031P00015000 P 10/31/14 15.0 3.00 4.85
VALE 141031P00015500 P 10/31/14 15.5 3.50 5.70
VALE 141031P00016000 P 10/31/14 16.0 4.00 6.25
VALE 141031P00016500 P 10/31/14 16.5 4.45 6.90
VALE 141031P00017000 P 10/31/14 17.0 5.00 7.25
VALE 141031P00017500 P 10/31/14 17.5 6.40 7.00
VALE 141031P00018000 P 10/31/14 18.0 5.80 7.95
VALE 141031P00018500 P 10/31/14 18.5 5.75 9.45
VALE 141031P00019000 P 10/31/14 19.0 6.35 9.85
VALE 141031P00019500 P 10/31/14 19.5 6.85 10.35
VALE 141031P00020000 P 10/31/14 20.0 7.35 10.20
VALE 141031P00020500 P 10/31/14 20.5 7.80 11.45
VALE 141031P00021000 P 10/31/14 21.0 8.35 11.80
VALE 141031P00021500 P 10/31/14 21.5 8.85 12.30
VALE 141031P00022000 P 10/31/14 22.0 10.50 11.45
VALE 141107C00004500 C 11/07/14 4.5 5.90 6.70
VALE 141107C00005000 C 11/07/14 5.0 4.80 6.85
VALE 141107C00005500 C 11/07/14 5.5 4.30 6.35
VALE 141107C00006000 C 11/07/14 6.0 3.65 5.90
VALE 141107C00006500 C 11/07/14 6.5 3.10 5.10
VALE 141107C00007000 C 11/07/14 7.0 2.88 4.65
VALE 141107C00007500 C 11/07/14 7.5 2.76 4.25
VALE 141107C00008000 C 11/07/14 8.0 2.00 3.85
VALE 141107C00008500 C 11/07/14 8.5 1.53 3.45
VALE 141107C00009000 C 11/07/14 9.0 1.30 2.43
VALE 141107C00009500 C 11/07/14 9.5 1.06 1.75
VALE 141107C00010000 C 11/07/14 10.0 0.76 1.14
VALE 141107C00010500 C 11/07/14 10.5 0.53 0.71
VALE 141107C00011000 C 11/07/14 11.0 0.25 0.48
VALE 141107C00011500 C 11/07/14 11.5 0.10 0.29
VALE 141107C00012000 C 11/07/14 12.0 0.04 0.19
VALE 141107C00012500 C 11/07/14 12.5 0.00 0.07
VALE 141107C00013000 C 11/07/14 13.0 0.00 0.04
VALE 141107C00013500 C 11/07/14 13.5 0.00 0.25
VALE 141107C00014000 C 11/07/14 14.0 0.00 0.33
VALE 141107C00014500 C 11/07/14 14.5 0.00 0.33
VALE 141107C00015000 C 11/07/14 15.0 0.00 0.35
VALE 141107C00015500 C 11/07/14 15.5 0.00 0.34
VALE 141107C00016000 C 11/07/14 16.0 0.00 0.34
VALE 141107C00016500 C 11/07/14 16.5 0.00 0.34
VALE 141107C00017000 C 11/07/14 17.0 0.00 0.37
VALE 141107C00017500 C 11/07/14 17.5 0.00 0.34
VALE 141107C00018000 C 11/07/14 18.0 0.00 0.33
VALE 141107C00018500 C 11/07/14 18.5 0.00 0.36
VALE 141107C00019000 C 11/07/14 19.0 0.00 0.37
VALE 141107C00019500 C 11/07/14 19.5 0.00 0.37
VALE 141107C00020000 C 11/07/14 20.0 0.00 0.34
VALE 141107C00020500 C 11/07/14 20.5 0.00 0.39
VALE 141107C00021000 C 11/07/14 21.0 0.00 0.34
VALE 141107C00021500 C 11/07/14 21.5 0.00 0.34
VALE 141107C00022000 C 11/07/14 22.0 0.00 0.12
VALE 141107P00004500 P 11/07/14 4.5 0.00 0.14
VALE 141107P00005000 P 11/07/14 5.0 0.00 0.33
VALE 141107P00005500 P 11/07/14 5.5 0.00 0.33
VALE 141107P00006000 P 11/07/14 6.0 0.00 0.33
VALE 141107P00006500 P 11/07/14 6.5 0.00 0.33
VALE 141107P00007000 P 11/07/14 7.0 0.00 0.30
VALE 141107P00007500 P 11/07/14 7.5 0.00 0.33
VALE 141107P00008000 P 11/07/14 8.0 0.00 0.27
VALE 141107P00008500 P 11/07/14 8.5 0.00 0.31
VALE 141107P00009000 P 11/07/14 9.0 0.00 0.14
VALE 141107P00009500 P 11/07/14 9.5 0.00 0.20
VALE 141107P00010000 P 11/07/14 10.0 0.05 0.25
VALE 141107P00010500 P 11/07/14 10.5 0.15 0.40
VALE 141107P00011000 P 11/07/14 11.0 0.40 0.62
VALE 141107P00011500 P 11/07/14 11.5 0.73 0.94
VALE 141107P00012000 P 11/07/14 12.0 1.10 1.39
VALE 141107P00012500 P 11/07/14 12.5 1.47 1.97
VALE 141107P00013000 P 11/07/14 13.0 1.97 2.41
VALE 141107P00013500 P 11/07/14 13.5 1.84 3.55
VALE 141107P00014000 P 11/07/14 14.0 2.91 3.50
VALE 141107P00014500 P 11/07/14 14.5 2.80 4.55
VALE 141107P00015000 P 11/07/14 15.0 3.05 5.05
VALE 141107P00015500 P 11/07/14 15.5 3.55 5.75
VALE 141107P00016000 P 11/07/14 16.0 4.05 6.15
VALE 141107P00016500 P 11/07/14 16.5 4.55 6.75
VALE 141107P00017000 P 11/07/14 17.0 5.05 7.25
VALE 141107P00017500 P 11/07/14 17.5 5.45 7.80
VALE 141107P00018000 P 11/07/14 18.0 6.05 8.25
VALE 141107P00018500 P 11/07/14 18.5 6.00 9.35
VALE 141107P00019000 P 11/07/14 19.0 6.40 9.95
VALE 141107P00019500 P 11/07/14 19.5 7.00 10.35
VALE 141107P00020000 P 11/07/14 20.0 7.45 10.90
VALE 141107P00020500 P 11/07/14 20.5 8.05 11.40
VALE 141107P00021000 P 11/07/14 21.0 8.50 11.80
VALE 141107P00021500 P 11/07/14 21.5 9.00 12.35
VALE 141107P00022000 P 11/07/14 22.0 9.60 12.90
VALE 141114C00003500 C 11/14/14 3.5 6.95 7.65
VALE 141114C00004000 C 11/14/14 4.0 5.30 8.35
VALE 141114C00004500 C 11/14/14 4.5 4.95 7.70
VALE 141114C00005000 C 11/14/14 5.0 4.25 7.50
VALE 141114C00005500 C 11/14/14 5.5 4.00 6.65
VALE 141114C00006000 C 11/14/14 6.0 3.40 6.25
VALE 141114C00006500 C 11/14/14 6.5 2.99 5.25
VALE 141114C00007000 C 11/14/14 7.0 2.87 4.60
VALE 141114C00007500 C 11/14/14 7.5 2.84 3.80
VALE 141114C00008000 C 11/14/14 8.0 1.99 4.15
VALE 141114C00008500 C 11/14/14 8.5 1.66 3.50
VALE 141114C00009000 C 11/14/14 9.0 1.41 2.26
VALE 141114C00009500 C 11/14/14 9.5 1.20 1.65
VALE 141114C00010000 C 11/14/14 10.0 0.83 1.20
VALE 141114C00010500 C 11/14/14 10.5 0.55 0.73
VALE 141114C00011000 C 11/14/14 11.0 0.30 0.49
VALE 141114C00011500 C 11/14/14 11.5 0.15 0.27
VALE 141114C00012000 C 11/14/14 12.0 0.05 0.15
VALE 141114C00012500 C 11/14/14 12.5 0.00 0.15
VALE 141114C00013000 C 11/14/14 13.0 0.00 0.15
VALE 141114C00013500 C 11/14/14 13.5 0.00 0.32
VALE 141114C00014000 C 11/14/14 14.0 0.00 0.33
VALE 141114C00014500 C 11/14/14 14.5 0.00 0.34
VALE 141114C00015000 C 11/14/14 15.0 0.00 0.36
VALE 141114C00015500 C 11/14/14 15.5 0.00 0.33
VALE 141114C00016000 C 11/14/14 16.0 0.00 0.34
VALE 141114C00016500 C 11/14/14 16.5 0.00 0.34
VALE 141114C00017000 C 11/14/14 17.0 0.00 0.37
VALE 141114C00017500 C 11/14/14 17.5 0.00 0.34
VALE 141114C00018000 C 11/14/14 18.0 0.00 0.36
VALE 141114C00018500 C 11/14/14 18.5 0.00 0.34
VALE 141114C00019000 C 11/14/14 19.0 0.00 0.34
VALE 141114C00019500 C 11/14/14 19.5 0.00 0.36
VALE 141114C00020000 C 11/14/14 20.0 0.00 0.36
VALE 141114C00020500 C 11/14/14 20.5 0.00 0.35
VALE 141114C00021000 C 11/14/14 21.0 0.00 0.36
VALE 141114C00021500 C 11/14/14 21.5 0.00 0.13
VALE 141114P00003500 P 11/14/14 3.5 0.00 0.13
VALE 141114P00004000 P 11/14/14 4.0 0.00 0.33
VALE 141114P00004500 P 11/14/14 4.5 0.00 0.33
VALE 141114P00005000 P 11/14/14 5.0 0.00 0.33
VALE 141114P00005500 P 11/14/14 5.5 0.00 0.33
VALE 141114P00006000 P 11/14/14 6.0 0.00 0.33
VALE 141114P00006500 P 11/14/14 6.5 0.00 0.30
VALE 141114P00007000 P 11/14/14 7.0 0.00 0.32
VALE 141114P00007500 P 11/14/14 7.5 0.00 0.33
VALE 141114P00008000 P 11/14/14 8.0 0.00 0.30
VALE 141114P00008500 P 11/14/14 8.5 0.00 0.21
VALE 141114P00009000 P 11/14/14 9.0 0.00 0.30
VALE 141114P00009500 P 11/14/14 9.5 0.00 0.20
VALE 141114P00010000 P 11/14/14 10.0 0.09 0.24
VALE 141114P00010500 P 11/14/14 10.5 0.21 0.39
VALE 141114P00011000 P 11/14/14 11.0 0.44 0.64
VALE 141114P00011500 P 11/14/14 11.5 0.78 0.94
VALE 141114P00012000 P 11/14/14 12.0 1.11 1.51
VALE 141114P00012500 P 11/14/14 12.5 1.53 1.90
VALE 141114P00013000 P 11/14/14 13.0 1.96 2.45
VALE 141114P00013500 P 11/14/14 13.5 2.45 2.98
VALE 141114P00014000 P 11/14/14 14.0 2.98 3.45
VALE 141114P00014500 P 11/14/14 14.5 2.87 4.65
VALE 141114P00015000 P 11/14/14 15.0 2.96 5.40
VALE 141114P00015500 P 11/14/14 15.5 3.20 6.20
VALE 141114P00016000 P 11/14/14 16.0 3.80 6.55
VALE 141114P00016500 P 11/14/14 16.5 4.30 7.05
VALE 141114P00017000 P 11/14/14 17.0 4.80 7.55
VALE 141114P00017500 P 11/14/14 17.5 5.30 8.05
VALE 141114P00018000 P 11/14/14 18.0 5.65 8.70
VALE 141114P00018500 P 11/14/14 18.5 5.85 9.45
VALE 141114P00019000 P 11/14/14 19.0 6.40 9.95
VALE 141114P00019500 P 11/14/14 19.5 6.95 10.40
VALE 141114P00020000 P 11/14/14 20.0 7.45 10.90
VALE 141114P00020500 P 11/14/14 20.5 7.95 11.45
VALE 141114P00021000 P 11/14/14 21.0 8.45 11.95
VALE 141114P00021500 P 11/14/14 21.5 9.10 12.40
VALE 141122C00003500 C 11/22/14 3.5 7.00 7.65
VALE 141122C00004000 C 11/22/14 4.0 5.85 7.75
VALE 141122C00004500 C 11/22/14 4.5 5.45 7.20
VALE 141122C00005000 C 11/22/14 5.0 4.95 6.75
VALE 141122C00005500 C 11/22/14 5.5 4.45 6.20
VALE 141122C00006000 C 11/22/14 6.0 4.00 5.75
VALE 141122C00006500 C 11/22/14 6.5 3.45 5.30
VALE 141122C00007000 C 11/22/14 7.0 3.40 4.35
VALE 141122C00007500 C 11/22/14 7.5 3.00 3.60
VALE 141122C00008000 C 11/22/14 8.0 2.50 3.30
VALE 141122C00008500 C 11/22/14 8.5 2.14 2.60
VALE 141122C00009000 C 11/22/14 9.0 1.81 2.01
VALE 141122C00009500 C 11/22/14 9.5 1.37 1.56
VALE 141122C00010000 C 11/22/14 10.0 0.97 1.14
VALE 141122C00010500 C 11/22/14 10.5 0.61 0.71
VALE 141122C00011000 C 11/22/14 11.0 0.30 0.49
VALE 141122C00011500 C 11/22/14 11.5 0.20 0.29
VALE 141122C00012000 C 11/22/14 12.0 0.10 0.19
VALE 141122C00012500 C 11/22/14 12.5 0.05 0.10
VALE 141122C00013000 C 11/22/14 13.0 0.04 0.07
VALE 141122C00013500 C 11/22/14 13.5 0.00 0.10
VALE 141122C00014000 C 11/22/14 14.0 0.00 0.07
VALE 141122C00014500 C 11/22/14 14.5 0.00 0.05
VALE 141122C00015000 C 11/22/14 15.0 0.00 0.04
VALE 141122C00015500 C 11/22/14 15.5 0.00 0.33
VALE 141122C00016000 C 11/22/14 16.0 0.00 0.05
VALE 141122C00016500 C 11/22/14 16.5 0.00 0.34
VALE 141122C00017000 C 11/22/14 17.0 0.00 0.09
VALE 141122C00017500 C 11/22/14 17.5 0.00 0.10
VALE 141122C00018000 C 11/22/14 18.0 0.00 0.09
VALE 141122C00018500 C 11/22/14 18.5 0.00 0.05
VALE 141122C00019000 C 11/22/14 19.0 0.00 0.02
VALE 141122C00019500 C 11/22/14 19.5 0.00 0.05
VALE 141122C00020000 C 11/22/14 20.0 0.00 0.35
VALE 141122C00020500 C 11/22/14 20.5 0.00 0.05
VALE 141122C00021000 C 11/22/14 21.0 0.00 0.05
VALE 141122P00003500 P 11/22/14 3.5 0.00 0.10
VALE 141122P00004000 P 11/22/14 4.0 0.00 0.32
VALE 141122P00004500 P 11/22/14 4.5 0.00 0.10
VALE 141122P00005000 P 11/22/14 5.0 0.00 0.14
VALE 141122P00005500 P 11/22/14 5.5 0.00 0.10
VALE 141122P00006000 P 11/22/14 6.0 0.00 0.32
VALE 141122P00006500 P 11/22/14 6.5 0.00 0.10
VALE 141122P00007000 P 11/22/14 7.0 0.00 0.10
VALE 141122P00007500 P 11/22/14 7.5 0.00 0.10
VALE 141122P00008000 P 11/22/14 8.0 0.00 0.10
VALE 141122P00008500 P 11/22/14 8.5 0.00 0.14
VALE 141122P00009000 P 11/22/14 9.0 0.01 0.15
VALE 141122P00009500 P 11/22/14 9.5 0.01 0.24
VALE 141122P00010000 P 11/22/14 10.0 0.16 0.24
VALE 141122P00010500 P 11/22/14 10.5 0.25 0.39
VALE 141122P00011000 P 11/22/14 11.0 0.50 0.64
VALE 141122P00011500 P 11/22/14 11.5 0.85 0.97
VALE 141122P00012000 P 11/22/14 12.0 1.22 1.38
VALE 141122P00012500 P 11/22/14 12.5 1.66 1.82
VALE 141122P00013000 P 11/22/14 13.0 2.10 2.28
VALE 141122P00013500 P 11/22/14 13.5 2.49 2.88
VALE 141122P00014000 P 11/22/14 14.0 2.96 3.35
VALE 141122P00014500 P 11/22/14 14.5 3.00 4.10
VALE 141122P00015000 P 11/22/14 15.0 3.95 4.45
VALE 141122P00015500 P 11/22/14 15.5 3.90 5.55
VALE 141122P00016000 P 11/22/14 16.0 4.95 5.40
VALE 141122P00016500 P 11/22/14 16.5 4.80 6.55
VALE 141122P00017000 P 11/22/14 17.0 5.95 6.45
VALE 141122P00017500 P 11/22/14 17.5 5.80 7.60
VALE 141122P00018000 P 11/22/14 18.0 6.95 7.40
VALE 141122P00018500 P 11/22/14 18.5 5.85 9.35
VALE 141122P00019000 P 11/22/14 19.0 6.45 9.95
VALE 141122P00019500 P 11/22/14 19.5 6.95 10.35
VALE 141122P00020000 P 11/22/14 20.0 7.45 10.90
VALE 141122P00020500 P 11/22/14 20.5 7.80 11.45
VALE 141122P00021000 P 11/22/14 21.0 8.90 10.40
VALE 141128C00004000 C 11/28/14 4.0 6.40 7.15
VALE 141128C00004500 C 11/28/14 4.5 4.70 7.65
VALE 141128C00005000 C 11/28/14 5.0 4.15 6.70
VALE 141128C00005500 C 11/28/14 5.5 3.70 6.40
VALE 141128C00006000 C 11/28/14 6.0 4.00 5.50
VALE 141128C00006500 C 11/28/14 6.5 3.50 4.95
VALE 141128C00007000 C 11/28/14 7.0 3.15 4.45
VALE 141128C00007500 C 11/28/14 7.5 2.91 3.85
VALE 141128C00008000 C 11/28/14 8.0 2.08 4.10
VALE 141128C00008500 C 11/28/14 8.5 1.72 2.88
VALE 141128C00009000 C 11/28/14 9.0 1.39 2.35
VALE 141128C00009500 C 11/28/14 9.5 1.30 1.68
VALE 141128C00010000 C 11/28/14 10.0 0.93 1.26
VALE 141128C00010500 C 11/28/14 10.5 0.62 0.89
VALE 141128C00011000 C 11/28/14 11.0 0.40 0.59
VALE 141128C00011500 C 11/28/14 11.5 0.18 0.42
VALE 141128C00012000 C 11/28/14 12.0 0.11 0.25
VALE 141128C00012500 C 11/28/14 12.5 0.00 0.10
VALE 141128C00013000 C 11/28/14 13.0 0.00 0.15
VALE 141128C00013500 C 11/28/14 13.5 0.00 0.18
VALE 141128C00014000 C 11/28/14 14.0 0.00 0.25
VALE 141128C00014500 C 11/28/14 14.5 0.00 0.25
VALE 141128C00015000 C 11/28/14 15.0 0.00 0.36
VALE 141128C00015500 C 11/28/14 15.5 0.00 0.38
VALE 141128C00016000 C 11/28/14 16.0 0.00 0.34
VALE 141128C00016500 C 11/28/14 16.5 0.00 0.36
VALE 141128C00017000 C 11/28/14 17.0 0.00 0.25
VALE 141128C00017500 C 11/28/14 17.5 0.00 0.36
VALE 141128C00018000 C 11/28/14 18.0 0.00 0.36
VALE 141128C00018500 C 11/28/14 18.5 0.00 0.36
VALE 141128C00019000 C 11/28/14 19.0 0.00 0.37
VALE 141128C00019500 C 11/28/14 19.5 0.00 0.36
VALE 141128C00020000 C 11/28/14 20.0 0.00 0.36
VALE 141128C00020500 C 11/28/14 20.5 0.00 0.36
VALE 141128C00021000 C 11/28/14 21.0 0.00 0.36
VALE 141128C00021500 C 11/28/14 21.5 0.00 0.25
VALE 141128P00004000 P 11/28/14 4.0 0.00 0.25
VALE 141128P00004500 P 11/28/14 4.5 0.00 0.33
VALE 141128P00005000 P 11/28/14 5.0 0.00 0.33
VALE 141128P00005500 P 11/28/14 5.5 0.00 0.33
VALE 141128P00006000 P 11/28/14 6.0 0.00 0.30
VALE 141128P00006500 P 11/28/14 6.5 0.00 0.25
VALE 141128P00007000 P 11/28/14 7.0 0.00 0.25
VALE 141128P00007500 P 11/28/14 7.5 0.00 0.25
VALE 141128P00008000 P 11/28/14 8.0 0.00 0.25
VALE 141128P00008500 P 11/28/14 8.5 0.00 0.25
VALE 141128P00009000 P 11/28/14 9.0 0.00 0.20
VALE 141128P00009500 P 11/28/14 9.5 0.02 0.31
VALE 141128P00010000 P 11/28/14 10.0 0.15 0.34
VALE 141128P00010500 P 11/28/14 10.5 0.28 0.50
VALE 141128P00011000 P 11/28/14 11.0 0.50 0.74
VALE 141128P00011500 P 11/28/14 11.5 0.84 1.10
VALE 141128P00012000 P 11/28/14 12.0 1.15 1.50
VALE 141128P00012500 P 11/28/14 12.5 1.56 1.95
VALE 141128P00013000 P 11/28/14 13.0 1.56 2.60
VALE 141128P00013500 P 11/28/14 13.5 1.86 3.70
VALE 141128P00014000 P 11/28/14 14.0 2.70 3.85
VALE 141128P00014500 P 11/28/14 14.5 2.80 4.55
VALE 141128P00015000 P 11/28/14 15.0 2.92 5.10
VALE 141128P00015500 P 11/28/14 15.5 3.60 5.40
VALE 141128P00016000 P 11/28/14 16.0 4.15 6.05
VALE 141128P00016500 P 11/28/14 16.5 4.00 7.05
VALE 141128P00017000 P 11/28/14 17.0 4.50 7.70
VALE 141128P00017500 P 11/28/14 17.5 5.00 8.00
VALE 141128P00018000 P 11/28/14 18.0 5.45 8.85
VALE 141128P00018500 P 11/28/14 18.5 5.90 9.25
VALE 141128P00019000 P 11/28/14 19.0 6.55 9.85
VALE 141128P00019500 P 11/28/14 19.5 6.85 10.35
VALE 141128P00020000 P 11/28/14 20.0 7.50 10.90
VALE 141128P00020500 P 11/28/14 20.5 7.90 11.45
VALE 141128P00021000 P 11/28/14 21.0 8.50 11.95
VALE 141128P00021500 P 11/28/14 21.5 9.15 11.05
VALE 141205C00003500 C 12/05/14 3.5 5.80 8.10
VALE 141205C00004000 C 12/05/14 4.0 5.05 8.65
VALE 141205C00004500 C 12/05/14 4.5 4.55 8.15
VALE 141205C00005000 C 12/05/14 5.0 4.10 7.70
VALE 141205C00005500 C 12/05/14 5.5 3.70 7.00
VALE 141205C00006000 C 12/05/14 6.0 3.25 6.35
VALE 141205C00006500 C 12/05/14 6.5 2.76 5.60
VALE 141205C00007000 C 12/05/14 7.0 2.41 4.95
VALE 141205C00007500 C 12/05/14 7.5 2.16 4.85
VALE 141205C00008000 C 12/05/14 8.0 1.73 3.55
VALE 141205C00008500 C 12/05/14 8.5 1.01 2.84
VALE 141205C00009000 C 12/05/14 9.0 0.63 3.20
VALE 141205C00009500 C 12/05/14 9.5 1.25 1.95
VALE 141205C00010000 C 12/05/14 10.0 0.95 1.34
VALE 141205C00010500 C 12/05/14 10.5 0.60 1.04
VALE 141205C00011000 C 12/05/14 11.0 0.30 0.69
VALE 141205C00011500 C 12/05/14 11.5 0.22 0.47
VALE 141205C00012000 C 12/05/14 12.0 0.12 0.32
VALE 141205C00012500 C 12/05/14 12.5 0.00 0.25
VALE 141205C00013000 C 12/05/14 13.0 0.00 0.40
VALE 141205C00013500 C 12/05/14 13.5 0.00 0.34
VALE 141205C00014000 C 12/05/14 14.0 0.00 0.25
VALE 141205C00014500 C 12/05/14 14.5 0.00 0.33
VALE 141205C00015000 C 12/05/14 15.0 0.00 0.20
VALE 141205C00015500 C 12/05/14 15.5 0.00 0.34
VALE 141205C00016000 C 12/05/14 16.0 0.00 0.25
VALE 141205C00016500 C 12/05/14 16.5 0.00 0.33
VALE 141205C00017000 C 12/05/14 17.0 0.00 0.33
VALE 141205C00017500 C 12/05/14 17.5 0.00 0.33
VALE 141205C00018000 C 12/05/14 18.0 0.00 0.33
VALE 141205C00018500 C 12/05/14 18.5 0.00 0.40
VALE 141205C00019000 C 12/05/14 19.0 0.00 0.34
VALE 141205C00019500 C 12/05/14 19.5 0.00 0.40
VALE 141205C00020000 C 12/05/14 20.0 0.00 0.40
VALE 141205C00020500 C 12/05/14 20.5 0.00 0.40
VALE 141205C00021000 C 12/05/14 21.0 0.00 0.40
VALE 141205C00021500 C 12/05/14 21.5 0.00 0.36
VALE 141205P00003500 P 12/05/14 3.5 0.00 0.35
VALE 141205P00004000 P 12/05/14 4.0 0.00 0.34
VALE 141205P00004500 P 12/05/14 4.5 0.00 0.34
VALE 141205P00005000 P 12/05/14 5.0 0.00 0.34
VALE 141205P00005500 P 12/05/14 5.5 0.00 0.34
VALE 141205P00006000 P 12/05/14 6.0 0.00 0.25
VALE 141205P00006500 P 12/05/14 6.5 0.00 0.34
VALE 141205P00007000 P 12/05/14 7.0 0.00 0.29
VALE 141205P00007500 P 12/05/14 7.5 0.00 0.28
VALE 141205P00008000 P 12/05/14 8.0 0.00 0.25
VALE 141205P00008500 P 12/05/14 8.5 0.00 0.35
VALE 141205P00009000 P 12/05/14 9.0 0.00 0.20
VALE 141205P00009500 P 12/05/14 9.5 0.09 0.40
VALE 141205P00010000 P 12/05/14 10.0 0.18 0.40
VALE 141205P00010500 P 12/05/14 10.5 0.32 0.61
VALE 141205P00011000 P 12/05/14 11.0 0.54 0.83
VALE 141205P00011500 P 12/05/14 11.5 0.80 1.24
VALE 141205P00012000 P 12/05/14 12.0 1.15 1.69
VALE 141205P00012500 P 12/05/14 12.5 1.51 2.19
VALE 141205P00013000 P 12/05/14 13.0 1.55 2.64
VALE 141205P00013500 P 12/05/14 13.5 1.39 3.40
VALE 141205P00014000 P 12/05/14 14.0 1.81 4.35
VALE 141205P00014500 P 12/05/14 14.5 2.26 4.95
VALE 141205P00015000 P 12/05/14 15.0 2.75 5.40
VALE 141205P00015500 P 12/05/14 15.5 3.10 6.15
VALE 141205P00016000 P 12/05/14 16.0 3.55 6.65
VALE 141205P00016500 P 12/05/14 16.5 4.05 7.15
VALE 141205P00017000 P 12/05/14 17.0 4.55 7.65
VALE 141205P00017500 P 12/05/14 17.5 5.05 8.30
VALE 141205P00018000 P 12/05/14 18.0 5.55 8.85
VALE 141205P00018500 P 12/05/14 18.5 5.90 9.40
VALE 141205P00019000 P 12/05/14 19.0 6.20 10.00
VALE 141205P00019500 P 12/05/14 19.5 6.90 10.50
VALE 141205P00020000 P 12/05/14 20.0 7.45 11.05
VALE 141205P00020500 P 12/05/14 20.5 7.55 12.00
VALE 141205P00021000 P 12/05/14 21.0 8.10 12.50
VALE 141205P00021500 P 12/05/14 21.5 9.15 12.45
VALE 141220C00005000 C 12/20/14 5.0 5.35 6.10
VALE 141220C00006000 C 12/20/14 6.0 4.55 5.05
VALE 141220C00007000 C 12/20/14 7.0 3.55 4.05
VALE 141220C00008000 C 12/20/14 8.0 2.69 3.00
VALE 141220C00009000 C 12/20/14 9.0 1.86 2.00
VALE 141220C00010000 C 12/20/14 10.0 1.09 1.24
VALE 141220C00011000 C 12/20/14 11.0 0.52 0.56
VALE 141220C00012000 C 12/20/14 12.0 0.23 0.25
VALE 141220C00013000 C 12/20/14 13.0 0.10 0.15
VALE 141220C00014000 C 12/20/14 14.0 0.02 0.08
VALE 141220C00015000 C 12/20/14 15.0 0.00 0.06
VALE 141220C00016000 C 12/20/14 16.0 0.00 0.03
VALE 141220C00017000 C 12/20/14 17.0 0.00 0.03
VALE 141220C00018000 C 12/20/14 18.0 0.00 0.09
VALE 141220C00019000 C 12/20/14 19.0 0.00 0.06
VALE 141220C00020000 C 12/20/14 20.0 0.00 0.09
VALE 141220C00021000 C 12/20/14 21.0 0.00 0.09
VALE 141220C00022000 C 12/20/14 22.0 0.00 0.09
VALE 141220P00005000 P 12/20/14 5.0 0.00 0.36
VALE 141220P00006000 P 12/20/14 6.0 0.00 0.06
VALE 141220P00007000 P 12/20/14 7.0 0.00 0.07
VALE 141220P00008000 P 12/20/14 8.0 0.00 0.09
VALE 141220P00009000 P 12/20/14 9.0 0.01 0.22
VALE 141220P00010000 P 12/20/14 10.0 0.25 0.32
VALE 141220P00011000 P 12/20/14 11.0 0.67 0.73
VALE 141220P00012000 P 12/20/14 12.0 1.30 1.44
VALE 141220P00013000 P 12/20/14 13.0 2.14 2.33
VALE 141220P00014000 P 12/20/14 14.0 3.00 3.40
VALE 141220P00015000 P 12/20/14 15.0 4.00 4.35
VALE 141220P00016000 P 12/20/14 16.0 5.00 5.40
VALE 141220P00017000 P 12/20/14 17.0 5.95 6.40
VALE 141220P00018000 P 12/20/14 18.0 6.95 7.40
VALE 141220P00019000 P 12/20/14 19.0 6.50 9.00
VALE 141220P00020000 P 12/20/14 20.0 8.90 9.55
VALE 141220P00021000 P 12/20/14 21.0 8.40 12.00
VALE 141220P00022000 P 12/20/14 22.0 9.60 11.45
VALE 150117C00003000 C 01/17/15 3.0 7.45 8.10
VALE 150117C00005000 C 01/17/15 5.0 5.60 6.05
VALE 150117C00006000 C 01/17/15 6.0 4.15 5.45
VALE 150117C00007000 C 01/17/15 7.0 3.60 4.05
VALE 150117C00008000 C 01/17/15 8.0 2.76 3.10
VALE 150117C00009000 C 01/17/15 9.0 1.91 2.13
VALE 150117C00010000 C 01/17/15 10.0 1.15 1.29
VALE 150117C00011000 C 01/17/15 11.0 0.61 0.72
VALE 150117C00012000 C 01/17/15 12.0 0.30 0.35
VALE 150117C00013000 C 01/17/15 13.0 0.13 0.17
VALE 150117C00014000 C 01/17/15 14.0 0.06 0.15
VALE 150117C00015000 C 01/17/15 15.0 0.03 0.06
VALE 150117C00016000 C 01/17/15 16.0 0.02 0.10
VALE 150117C00017000 C 01/17/15 17.0 0.02 0.04
VALE 150117C00018000 C 01/17/15 18.0 0.01 0.05
VALE 150117C00019000 C 01/17/15 19.0 0.00 0.05
VALE 150117C00020000 C 01/17/15 20.0 0.00 0.03
VALE 150117C00021000 C 01/17/15 21.0 0.00 0.04
VALE 150117C00022000 C 01/17/15 22.0 0.00 0.03
VALE 150117C00024000 C 01/17/15 24.0 0.00 0.30
VALE 150117C00025000 C 01/17/15 25.0 0.00 0.02
VALE 150117C00026000 C 01/17/15 26.0 0.00 0.05
VALE 150117C00027000 C 01/17/15 27.0 0.00 0.02
VALE 150117C00030000 C 01/17/15 30.0 0.00 0.02
VALE 150117C00035000 C 01/17/15 35.0 0.00 0.02
VALE 150117P00003000 P 01/17/15 3.0 0.00 0.02
VALE 150117P00005000 P 01/17/15 5.0 0.00 0.04
VALE 150117P00006000 P 01/17/15 6.0 0.00 0.07
VALE 150117P00007000 P 01/17/15 7.0 0.00 0.08
VALE 150117P00008000 P 01/17/15 8.0 0.04 0.10
VALE 150117P00009000 P 01/17/15 9.0 0.10 0.21
VALE 150117P00010000 P 01/17/15 10.0 0.36 0.40
VALE 150117P00011000 P 01/17/15 11.0 0.76 0.93
VALE 150117P00012000 P 01/17/15 12.0 1.46 1.53
VALE 150117P00013000 P 01/17/15 13.0 2.19 2.36
VALE 150117P00014000 P 01/17/15 14.0 3.05 3.35
VALE 150117P00015000 P 01/17/15 15.0 4.00 4.40
VALE 150117P00016000 P 01/17/15 16.0 5.00 5.40
VALE 150117P00017000 P 01/17/15 17.0 6.05 6.40
VALE 150117P00018000 P 01/17/15 18.0 6.90 7.50
VALE 150117P00019000 P 01/17/15 19.0 7.90 8.45
VALE 150117P00020000 P 01/17/15 20.0 8.95 9.30
VALE 150117P00021000 P 01/17/15 21.0 8.50 11.85
VALE 150117P00022000 P 01/17/15 22.0 10.90 11.45
VALE 150117P00024000 P 01/17/15 24.0 11.30 14.65
VALE 150117P00025000 P 01/17/15 25.0 13.85 14.45
VALE 150117P00026000 P 01/17/15 26.0 13.30 16.65
VALE 150117P00027000 P 01/17/15 27.0 15.80 16.55
VALE 150117P00030000 P 01/17/15 30.0 18.90 19.45
VALE 150117P00035000 P 01/17/15 35.0 23.75 24.55
VALE 150320C00005000 C 03/20/15 5.0 5.45 6.25
VALE 150320C00006000 C 03/20/15 6.0 4.70 5.10
VALE 150320C00007000 C 03/20/15 7.0 3.75 4.10
VALE 150320C00008000 C 03/20/15 8.0 2.91 3.10
VALE 150320C00009000 C 03/20/15 9.0 2.06 2.28
VALE 150320C00010000 C 03/20/15 10.0 1.36 1.53
VALE 150320C00011000 C 03/20/15 11.0 0.83 0.92
VALE 150320C00012000 C 03/20/15 12.0 0.48 0.55
VALE 150320C00013000 C 03/20/15 13.0 0.25 0.30
VALE 150320C00014000 C 03/20/15 14.0 0.13 0.19
VALE 150320C00015000 C 03/20/15 15.0 0.07 0.11
VALE 150320C00016000 C 03/20/15 16.0 0.04 0.08
VALE 150320C00017000 C 03/20/15 17.0 0.02 0.06
VALE 150320C00018000 C 03/20/15 18.0 0.01 0.05
VALE 150320C00019000 C 03/20/15 19.0 0.00 0.04
VALE 150320C00020000 C 03/20/15 20.0 0.00 0.05
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 150320P00005000 P 03/20/15 5.0 0.00 0.49
VALE 150320P00006000 P 03/20/15 6.0 0.01 0.05
VALE 150320P00007000 P 03/20/15 7.0 0.04 0.10
VALE 150320P00008000 P 03/20/15 8.0 0.10 0.14
VALE 150320P00009000 P 03/20/15 9.0 0.23 0.30
VALE 150320P00010000 P 03/20/15 10.0 0.48 0.58
VALE 150320P00011000 P 03/20/15 11.0 0.99 1.05
VALE 150320P00012000 P 03/20/15 12.0 1.52 1.68
VALE 150320P00013000 P 03/20/15 13.0 2.29 2.48
VALE 150320P00014000 P 03/20/15 14.0 3.20 3.40
VALE 150320P00015000 P 03/20/15 15.0 4.10 4.35
VALE 150320P00016000 P 03/20/15 16.0 5.00 5.35
VALE 150320P00017000 P 03/20/15 17.0 6.00 6.35
VALE 150320P00018000 P 03/20/15 18.0 6.95 7.35
VALE 150320P00019000 P 03/20/15 19.0 7.95 8.35
VALE 150320P00020000 P 03/20/15 20.0 8.95 9.30
VALE 150320P00021000 P 03/20/15 21.0 9.70 10.75
VALE 150320P00022000 P 03/20/15 22.0 10.60 11.65
VALE 150619C00003000 C 06/19/15 3.0 7.30 8.35
VALE 150619C00004000 C 06/19/15 4.0 6.00 7.65
VALE 150619C00005000 C 06/19/15 5.0 5.60 6.10
VALE 150619C00006000 C 06/19/15 6.0 4.60 5.15
VALE 150619C00007000 C 06/19/15 7.0 3.65 4.15
VALE 150619C00008000 C 06/19/15 8.0 2.95 3.15
VALE 150619C00009000 C 06/19/15 9.0 2.14 2.39
VALE 150619C00010000 C 06/19/15 10.0 1.47 1.69
VALE 150619C00011000 C 06/19/15 11.0 0.96 1.13
VALE 150619C00012000 C 06/19/15 12.0 0.60 0.72
VALE 150619C00013000 C 06/19/15 13.0 0.35 0.50
VALE 150619C00014000 C 06/19/15 14.0 0.20 0.36
VALE 150619C00015000 C 06/19/15 15.0 0.11 0.26
VALE 150619C00016000 C 06/19/15 16.0 0.06 0.20
VALE 150619C00017000 C 06/19/15 17.0 0.03 0.15
VALE 150619C00018000 C 06/19/15 18.0 0.01 0.12
VALE 150619C00019000 C 06/19/15 19.0 0.01 0.10
VALE 150619P00003000 P 06/19/15 3.0 0.00 0.06
VALE 150619P00004000 P 06/19/15 4.0 0.00 0.11
VALE 150619P00005000 P 06/19/15 5.0 0.00 0.08
VALE 150619P00006000 P 06/19/15 6.0 0.02 0.11
VALE 150619P00007000 P 06/19/15 7.0 0.08 0.19
VALE 150619P00008000 P 06/19/15 8.0 0.20 0.33
VALE 150619P00009000 P 06/19/15 9.0 0.42 0.56
VALE 150619P00010000 P 06/19/15 10.0 0.75 0.89
VALE 150619P00011000 P 06/19/15 11.0 1.24 1.38
VALE 150619P00012000 P 06/19/15 12.0 1.89 2.10
VALE 150619P00013000 P 06/19/15 13.0 2.62 2.87
VALE 150619P00014000 P 06/19/15 14.0 3.50 3.70
VALE 150619P00015000 P 06/19/15 15.0 4.40 4.60
VALE 150619P00016000 P 06/19/15 16.0 5.30 5.55
VALE 150619P00017000 P 06/19/15 17.0 6.25 6.55
VALE 150619P00018000 P 06/19/15 18.0 7.15 7.65
VALE 150619P00019000 P 06/19/15 19.0 8.15 8.65
VALE 160115C00005000 C 01/15/16 5.0 5.70 6.10
VALE 160115C00008000 C 01/15/16 8.0 3.10 3.30
VALE 160115C00010000 C 01/15/16 10.0 1.76 1.95
VALE 160115C00013000 C 01/15/16 13.0 0.72 0.85
VALE 160115C00015000 C 01/15/16 15.0 0.36 0.46
VALE 160115C00017000 C 01/15/16 17.0 0.14 0.34
VALE 160115C00020000 C 01/15/16 20.0 0.13 0.20
VALE 160115C00022000 C 01/15/16 22.0 0.05 0.16
VALE 160115C00025000 C 01/15/16 25.0 0.05 0.12
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.11
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.10
VALE 160115P00005000 P 01/15/16 5.0 0.06 0.13
VALE 160115P00008000 P 01/15/16 8.0 0.47 0.59
VALE 160115P00010000 P 01/15/16 10.0 1.19 1.31
VALE 160115P00013000 P 01/15/16 13.0 3.05 3.35
VALE 160115P00015000 P 01/15/16 15.0 4.70 5.05
VALE 160115P00017000 P 01/15/16 17.0 6.55 6.85
VALE 160115P00020000 P 01/15/16 20.0 9.40 9.75
VALE 160115P00022000 P 01/15/16 22.0 11.30 11.70
VALE 160115P00025000 P 01/15/16 25.0 14.25 14.80
VALE 160115P00027000 P 01/15/16 27.0 16.25 16.80
VALE 160115P00030000 P 01/15/16 30.0 19.15 19.75

OPRA data is delayed 15 minutes.