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 (2016-04-08)Premium Content

Vale Sa (VALE)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160603C00000500 C 06/03/16 0.5 3.15 3.65
VALE 160603C00001000 C 06/03/16 1.0 2.60 3.15
VALE 160603C00001500 C 06/03/16 1.5 2.16 2.64
VALE 160603C00002000 C 06/03/16 2.0 1.85 2.14
VALE 160603C00002500 C 06/03/16 2.5 0.00 4.70
VALE 160603C00003000 C 06/03/16 3.0 0.00 2.16
VALE 160603C00003500 C 06/03/16 3.5 0.00 0.55
VALE 160603C00004000 C 06/03/16 4.0 0.07 0.15
VALE 160603C00004500 C 06/03/16 4.5 0.00 0.05
VALE 160603C00005000 C 06/03/16 5.0 0.00 0.05
VALE 160603C00005500 C 06/03/16 5.5 0.00 0.05
VALE 160603C00006000 C 06/03/16 6.0 0.00 0.05
VALE 160603C00006500 C 06/03/16 6.5 0.00 0.05
VALE 160603C00007000 C 06/03/16 7.0 0.00 0.05
VALE 160603C00007500 C 06/03/16 7.5 0.00 0.05
VALE 160603C00008000 C 06/03/16 8.0 0.00 0.05
VALE 160603C00008500 C 06/03/16 8.5 0.00 0.05
VALE 160603C00009000 C 06/03/16 9.0 0.00 0.05
VALE 160603C00009500 C 06/03/16 9.5 0.00 0.05
VALE 160603C00010000 C 06/03/16 10.0 0.00 0.05
VALE 160603C00010500 C 06/03/16 10.5 0.00 0.05
VALE 160603C00011000 C 06/03/16 11.0 0.00 0.05
VALE 160603C00011500 C 06/03/16 11.5 0.00 0.05
VALE 160603C00012000 C 06/03/16 12.0 0.00 0.05
VALE 160603P00000500 P 06/03/16 0.5 0.00 0.05
VALE 160603P00001000 P 06/03/16 1.0 0.00 0.05
VALE 160603P00001500 P 06/03/16 1.5 0.00 0.05
VALE 160603P00002000 P 06/03/16 2.0 0.00 0.05
VALE 160603P00002500 P 06/03/16 2.5 0.00 0.05
VALE 160603P00003000 P 06/03/16 3.0 0.00 0.05
VALE 160603P00003500 P 06/03/16 3.5 0.00 0.04
VALE 160603P00004000 P 06/03/16 4.0 0.15 0.19
VALE 160603P00004500 P 06/03/16 4.5 0.43 0.68
VALE 160603P00005000 P 06/03/16 5.0 0.91 1.14
VALE 160603P00005500 P 06/03/16 5.5 0.38 1.61
VALE 160603P00006000 P 06/03/16 6.0 0.52 2.28
VALE 160603P00006500 P 06/03/16 6.5 0.84 3.50
VALE 160603P00007000 P 06/03/16 7.0 1.51 3.15
VALE 160603P00007500 P 06/03/16 7.5 1.91 3.85
VALE 160603P00008000 P 06/03/16 8.0 2.24 4.20
VALE 160603P00008500 P 06/03/16 8.5 2.74 4.70
VALE 160603P00009000 P 06/03/16 9.0 2.85 5.35
VALE 160603P00009500 P 06/03/16 9.5 3.10 5.65
VALE 160603P00010000 P 06/03/16 10.0 3.75 6.35
VALE 160603P00010500 P 06/03/16 10.5 4.15 6.80
VALE 160603P00011000 P 06/03/16 11.0 4.70 7.15
VALE 160603P00011500 P 06/03/16 11.5 5.25 7.65
VALE 160603P00012000 P 06/03/16 12.0 6.95 8.15
VALE 160610C00000500 C 06/10/16 0.5 3.15 3.70
VALE 160610C00001000 C 06/10/16 1.0 1.36 3.10
VALE 160610C00001500 C 06/10/16 1.5 2.24 2.63
VALE 160610C00002000 C 06/10/16 2.0 1.62 2.13
VALE 160610C00002500 C 06/10/16 2.5 1.30 1.74
VALE 160610C00003000 C 06/10/16 3.0 0.00 1.48
VALE 160610C00003500 C 06/10/16 3.5 0.00 0.70
VALE 160610C00004000 C 06/10/16 4.0 0.18 0.27
VALE 160610C00004500 C 06/10/16 4.5 0.03 0.10
VALE 160610C00005000 C 06/10/16 5.0 0.01 0.04
VALE 160610C00005500 C 06/10/16 5.5 0.00 0.05
VALE 160610C00006000 C 06/10/16 6.0 0.00 0.05
VALE 160610C00006500 C 06/10/16 6.5 0.00 0.05
VALE 160610C00007000 C 06/10/16 7.0 0.00 0.05
VALE 160610C00007500 C 06/10/16 7.5 0.00 0.05
VALE 160610C00008000 C 06/10/16 8.0 0.00 0.05
VALE 160610C00008500 C 06/10/16 8.5 0.00 0.05
VALE 160610C00009000 C 06/10/16 9.0 0.00 0.05
VALE 160610C00009500 C 06/10/16 9.5 0.00 0.05
VALE 160610C00010000 C 06/10/16 10.0 0.00 0.05
VALE 160610C00010500 C 06/10/16 10.5 0.00 0.05
VALE 160610P00000500 P 06/10/16 0.5 0.00 0.05
VALE 160610P00001000 P 06/10/16 1.0 0.00 0.05
VALE 160610P00001500 P 06/10/16 1.5 0.00 0.05
VALE 160610P00002000 P 06/10/16 2.0 0.00 0.05
VALE 160610P00002500 P 06/10/16 2.5 0.00 0.05
VALE 160610P00003000 P 06/10/16 3.0 0.00 0.06
VALE 160610P00003500 P 06/10/16 3.5 0.03 0.08
VALE 160610P00004000 P 06/10/16 4.0 0.16 0.27
VALE 160610P00004500 P 06/10/16 4.5 0.32 0.73
VALE 160610P00005000 P 06/10/16 5.0 0.89 1.15
VALE 160610P00005500 P 06/10/16 5.5 1.20 1.61
VALE 160610P00006000 P 06/10/16 6.0 1.24 2.59
VALE 160610P00006500 P 06/10/16 6.5 1.58 2.61
VALE 160610P00007000 P 06/10/16 7.0 2.82 3.15
VALE 160610P00007500 P 06/10/16 7.5 1.82 3.80
VALE 160610P00008000 P 06/10/16 8.0 2.32 4.35
VALE 160610P00008500 P 06/10/16 8.5 3.00 4.80
VALE 160610P00009000 P 06/10/16 9.0 2.74 5.40
VALE 160610P00009500 P 06/10/16 9.5 3.40 5.75
VALE 160610P00010000 P 06/10/16 10.0 3.75 8.35
VALE 160610P00010500 P 06/10/16 10.5 4.20 8.85
VALE 160617C00000500 C 06/17/16 0.5 3.40 3.60
VALE 160617C00001000 C 06/17/16 1.0 2.91 3.10
VALE 160617C00001500 C 06/17/16 1.5 2.39 2.60
VALE 160617C00002000 C 06/17/16 2.0 1.90 2.10
VALE 160617C00002500 C 06/17/16 2.5 1.35 1.60
VALE 160617C00003000 C 06/17/16 3.0 0.96 1.12
VALE 160617C00003500 C 06/17/16 3.5 0.54 0.59
VALE 160617C00004000 C 06/17/16 4.0 0.24 0.27
VALE 160617C00004500 C 06/17/16 4.5 0.08 0.12
VALE 160617C00005000 C 06/17/16 5.0 0.02 0.06
VALE 160617C00005500 C 06/17/16 5.5 0.00 0.02
VALE 160617C00006000 C 06/17/16 6.0 0.00 0.05
VALE 160617C00006500 C 06/17/16 6.5 0.00 0.05
VALE 160617C00007000 C 06/17/16 7.0 0.00 0.03
VALE 160617C00007500 C 06/17/16 7.5 0.00 0.05
VALE 160617C00008000 C 06/17/16 8.0 0.00 0.04
VALE 160617C00009000 C 06/17/16 9.0 0.00 0.04
VALE 160617C00010000 C 06/17/16 10.0 0.00 0.05
VALE 160617C00011000 C 06/17/16 11.0 0.00 0.05
VALE 160617C00012000 C 06/17/16 12.0 0.00 0.05
VALE 160617P00000500 P 06/17/16 0.5 0.00 0.05
VALE 160617P00001000 P 06/17/16 1.0 0.00 0.05
VALE 160617P00001500 P 06/17/16 1.5 0.00 0.04
VALE 160617P00002000 P 06/17/16 2.0 0.00 0.05
VALE 160617P00002500 P 06/17/16 2.5 0.00 0.05
VALE 160617P00003000 P 06/17/16 3.0 0.03 0.05
VALE 160617P00003500 P 06/17/16 3.5 0.09 0.11
VALE 160617P00004000 P 06/17/16 4.0 0.27 0.30
VALE 160617P00004500 P 06/17/16 4.5 0.61 0.65
VALE 160617P00005000 P 06/17/16 5.0 1.00 1.09
VALE 160617P00005500 P 06/17/16 5.5 1.43 1.62
VALE 160617P00006000 P 06/17/16 6.0 1.92 2.05
VALE 160617P00006500 P 06/17/16 6.5 2.33 2.78
VALE 160617P00007000 P 06/17/16 7.0 2.96 3.10
VALE 160617P00007500 P 06/17/16 7.5 3.40 3.75
VALE 160617P00008000 P 06/17/16 8.0 3.90 4.25
VALE 160617P00009000 P 06/17/16 9.0 4.90 5.25
VALE 160617P00010000 P 06/17/16 10.0 5.90 6.20
VALE 160617P00011000 P 06/17/16 11.0 6.90 7.20
VALE 160617P00012000 P 06/17/16 12.0 5.75 8.90
VALE 160624C00000500 C 06/24/16 0.5 3.15 3.70
VALE 160624C00001000 C 06/24/16 1.0 1.37 3.20
VALE 160624C00001500 C 06/24/16 1.5 0.98 2.63
VALE 160624C00002000 C 06/24/16 2.0 0.39 2.13
VALE 160624C00002500 C 06/24/16 2.5 1.08 1.94
VALE 160624C00003000 C 06/24/16 3.0 0.42 1.75
VALE 160624C00003500 C 06/24/16 3.5 0.56 0.72
VALE 160624C00004000 C 06/24/16 4.0 0.28 0.39
VALE 160624C00004500 C 06/24/16 4.5 0.11 0.19
VALE 160624C00005000 C 06/24/16 5.0 0.03 0.10
VALE 160624C00005500 C 06/24/16 5.5 0.00 0.07
VALE 160624C00006000 C 06/24/16 6.0 0.00 0.06
VALE 160624C00006500 C 06/24/16 6.5 0.00 0.05
VALE 160624C00007000 C 06/24/16 7.0 0.00 0.05
VALE 160624C00007500 C 06/24/16 7.5 0.00 0.05
VALE 160624C00008000 C 06/24/16 8.0 0.00 0.05
VALE 160624C00008500 C 06/24/16 8.5 0.00 0.05
VALE 160624C00009000 C 06/24/16 9.0 0.00 0.05
VALE 160624C00009500 C 06/24/16 9.5 0.00 0.05
VALE 160624C00010000 C 06/24/16 10.0 0.00 0.05
VALE 160624P00000500 P 06/24/16 0.5 0.00 0.05
VALE 160624P00001000 P 06/24/16 1.0 0.00 0.05
VALE 160624P00001500 P 06/24/16 1.5 0.00 0.05
VALE 160624P00002000 P 06/24/16 2.0 0.00 0.05
VALE 160624P00002500 P 06/24/16 2.5 0.00 0.06
VALE 160624P00003000 P 06/24/16 3.0 0.01 0.09
VALE 160624P00003500 P 06/24/16 3.5 0.09 0.17
VALE 160624P00004000 P 06/24/16 4.0 0.27 0.38
VALE 160624P00004500 P 06/24/16 4.5 0.57 0.69
VALE 160624P00005000 P 06/24/16 5.0 0.97 1.17
VALE 160624P00005500 P 06/24/16 5.5 1.36 1.70
VALE 160624P00006000 P 06/24/16 6.0 1.92 2.14
VALE 160624P00006500 P 06/24/16 6.5 1.98 3.20
VALE 160624P00007000 P 06/24/16 7.0 2.52 3.20
VALE 160624P00007500 P 06/24/16 7.5 2.67 4.00
VALE 160624P00008000 P 06/24/16 8.0 3.85 4.35
VALE 160624P00008500 P 06/24/16 8.5 2.82 4.85
VALE 160624P00009000 P 06/24/16 9.0 2.90 5.10
VALE 160624P00009500 P 06/24/16 9.5 3.40 5.60
VALE 160624P00010000 P 06/24/16 10.0 5.60 6.50
VALE 160701C00000500 C 07/01/16 0.5 1.84 3.70
VALE 160701C00001000 C 07/01/16 1.0 1.36 3.20
VALE 160701C00001500 C 07/01/16 1.5 0.89 2.63
VALE 160701C00002000 C 07/01/16 2.0 0.92 2.56
VALE 160701C00002500 C 07/01/16 2.5 1.40 1.62
VALE 160701C00003000 C 07/01/16 3.0 1.00 1.07
VALE 160701C00003500 C 07/01/16 3.5 0.61 0.68
VALE 160701C00004000 C 07/01/16 4.0 0.32 0.37
VALE 160701C00004500 C 07/01/16 4.5 0.14 0.19
VALE 160701C00005000 C 07/01/16 5.0 0.05 0.09
VALE 160701C00005500 C 07/01/16 5.5 0.01 0.05
VALE 160701C00006000 C 07/01/16 6.0 0.00 0.04
VALE 160701C00006500 C 07/01/16 6.5 0.00 0.03
VALE 160701C00007000 C 07/01/16 7.0 0.00 0.03
VALE 160701C00007500 C 07/01/16 7.5 0.00 0.03
VALE 160701C00008000 C 07/01/16 8.0 0.00 0.02
VALE 160701C00008500 C 07/01/16 8.5 0.00 0.03
VALE 160701C00009000 C 07/01/16 9.0 0.00 0.02
VALE 160701P00000500 P 07/01/16 0.5 0.00 0.02
VALE 160701P00001000 P 07/01/16 1.0 0.00 0.02
VALE 160701P00001500 P 07/01/16 1.5 0.00 0.03
VALE 160701P00002000 P 07/01/16 2.0 0.00 0.03
VALE 160701P00002500 P 07/01/16 2.5 0.00 0.05
VALE 160701P00003000 P 07/01/16 3.0 0.05 0.09
VALE 160701P00003500 P 07/01/16 3.5 0.16 0.18
VALE 160701P00004000 P 07/01/16 4.0 0.35 0.39
VALE 160701P00004500 P 07/01/16 4.5 0.66 0.71
VALE 160701P00005000 P 07/01/16 5.0 1.06 1.14
VALE 160701P00005500 P 07/01/16 5.5 1.52 1.59
VALE 160701P00006000 P 07/01/16 6.0 1.93 2.22
VALE 160701P00006500 P 07/01/16 6.5 2.42 2.65
VALE 160701P00007000 P 07/01/16 7.0 2.59 3.20
VALE 160701P00007500 P 07/01/16 7.5 3.40 3.65
VALE 160701P00008000 P 07/01/16 8.0 2.75 5.40
VALE 160701P00008500 P 07/01/16 8.5 4.05 4.70
VALE 160701P00009000 P 07/01/16 9.0 4.90 5.40
VALE 160708C00000500 C 07/08/16 0.5 1.84 3.70
VALE 160708C00001000 C 07/08/16 1.0 1.36 3.20
VALE 160708C00001500 C 07/08/16 1.5 2.37 2.64
VALE 160708C00002000 C 07/08/16 2.0 1.81 2.14
VALE 160708C00002500 C 07/08/16 2.5 1.31 1.81
VALE 160708C00003000 C 07/08/16 3.0 1.01 1.09
VALE 160708C00003500 C 07/08/16 3.5 0.63 0.70
VALE 160708C00004000 C 07/08/16 4.0 0.35 0.41
VALE 160708C00004500 C 07/08/16 4.5 0.16 0.22
VALE 160708C00005000 C 07/08/16 5.0 0.06 0.11
VALE 160708C00005500 C 07/08/16 5.5 0.02 0.06
VALE 160708C00006000 C 07/08/16 6.0 0.00 0.04
VALE 160708C00006500 C 07/08/16 6.5 0.00 0.03
VALE 160708C00007000 C 07/08/16 7.0 0.00 0.03
VALE 160708C00007500 C 07/08/16 7.5 0.00 0.03
VALE 160708C00008000 C 07/08/16 8.0 0.00 0.03
VALE 160708P00000500 P 07/08/16 0.5 0.00 0.02
VALE 160708P00001000 P 07/08/16 1.0 0.00 0.02
VALE 160708P00001500 P 07/08/16 1.5 0.00 0.03
VALE 160708P00002000 P 07/08/16 2.0 0.00 0.03
VALE 160708P00002500 P 07/08/16 2.5 0.01 0.06
VALE 160708P00003000 P 07/08/16 3.0 0.06 0.11
VALE 160708P00003500 P 07/08/16 3.5 0.18 0.21
VALE 160708P00004000 P 07/08/16 4.0 0.38 0.42
VALE 160708P00004500 P 07/08/16 4.5 0.69 0.75
VALE 160708P00005000 P 07/08/16 5.0 1.07 1.17
VALE 160708P00005500 P 07/08/16 5.5 1.53 1.61
VALE 160708P00006000 P 07/08/16 6.0 1.88 2.23
VALE 160708P00006500 P 07/08/16 6.5 2.40 2.62
VALE 160708P00007000 P 07/08/16 7.0 2.09 4.00
VALE 160708P00007500 P 07/08/16 7.5 2.65 4.55
VALE 160708P00008000 P 07/08/16 8.0 3.65 4.20
VALE 160715C00000500 C 07/15/16 0.5 3.40 3.60
VALE 160715C00001000 C 07/15/16 1.0 2.89 3.10
VALE 160715C00001500 C 07/15/16 1.5 1.18 2.60
VALE 160715C00002000 C 07/15/16 2.0 1.90 2.22
VALE 160715C00002500 C 07/15/16 2.5 1.41 1.67
VALE 160715C00003000 C 07/15/16 3.0 1.00 1.17
VALE 160715C00003500 C 07/15/16 3.5 0.62 0.79
VALE 160715C00004000 C 07/15/16 4.0 0.37 0.47
VALE 160715C00004500 C 07/15/16 4.5 0.19 0.23
VALE 160715C00005000 C 07/15/16 5.0 0.09 0.12
VALE 160715C00005500 C 07/15/16 5.5 0.02 0.10
VALE 160715C00006000 C 07/15/16 6.0 0.00 0.08
VALE 160715C00007000 C 07/15/16 7.0 0.00 0.06
VALE 160715C00008000 C 07/15/16 8.0 0.00 0.05
VALE 160715C00009000 C 07/15/16 9.0 0.00 0.05
VALE 160715P00000500 P 07/15/16 0.5 0.00 0.05
VALE 160715P00001000 P 07/15/16 1.0 0.00 0.05
VALE 160715P00001500 P 07/15/16 1.5 0.00 0.05
VALE 160715P00002000 P 07/15/16 2.0 0.00 0.06
VALE 160715P00002500 P 07/15/16 2.5 0.01 0.08
VALE 160715P00003000 P 07/15/16 3.0 0.06 0.11
VALE 160715P00003500 P 07/15/16 3.5 0.19 0.23
VALE 160715P00004000 P 07/15/16 4.0 0.40 0.46
VALE 160715P00004500 P 07/15/16 4.5 0.67 0.80
VALE 160715P00005000 P 07/15/16 5.0 1.09 1.19
VALE 160715P00005500 P 07/15/16 5.5 1.46 1.67
VALE 160715P00006000 P 07/15/16 6.0 1.93 2.14
VALE 160715P00007000 P 07/15/16 7.0 2.89 3.15
VALE 160715P00008000 P 07/15/16 8.0 3.90 4.15
VALE 160715P00009000 P 07/15/16 9.0 4.60 6.00
VALE 160916C00000500 C 09/16/16 0.5 3.10 4.10
VALE 160916C00001000 C 09/16/16 1.0 2.61 3.45
VALE 160916C00001500 C 09/16/16 1.5 1.37 2.62
VALE 160916C00002000 C 09/16/16 2.0 1.93 2.14
VALE 160916C00002500 C 09/16/16 2.5 1.53 1.62
VALE 160916C00003000 C 09/16/16 3.0 1.14 1.24
VALE 160916C00003500 C 09/16/16 3.5 0.82 0.90
VALE 160916C00004000 C 09/16/16 4.0 0.57 0.62
VALE 160916C00004500 C 09/16/16 4.5 0.38 0.44
VALE 160916C00005000 C 09/16/16 5.0 0.24 0.29
VALE 160916C00005500 C 09/16/16 5.5 0.16 0.20
VALE 160916C00006000 C 09/16/16 6.0 0.10 0.14
VALE 160916C00007000 C 09/16/16 7.0 0.05 0.06
VALE 160916C00008000 C 09/16/16 8.0 0.00 0.05
VALE 160916C00009000 C 09/16/16 9.0 0.00 0.03
VALE 160916C00010000 C 09/16/16 10.0 0.00 0.03
VALE 160916C00011000 C 09/16/16 11.0 0.00 0.03
VALE 160916C00012000 C 09/16/16 12.0 0.00 0.03
VALE 160916P00000500 P 09/16/16 0.5 0.00 0.02
VALE 160916P00001000 P 09/16/16 1.0 0.00 0.03
VALE 160916P00001500 P 09/16/16 1.5 0.00 0.05
VALE 160916P00002000 P 09/16/16 2.0 0.03 0.08
VALE 160916P00002500 P 09/16/16 2.5 0.10 0.14
VALE 160916P00003000 P 09/16/16 3.0 0.22 0.25
VALE 160916P00003500 P 09/16/16 3.5 0.39 0.43
VALE 160916P00004000 P 09/16/16 4.0 0.62 0.67
VALE 160916P00004500 P 09/16/16 4.5 0.92 0.98
VALE 160916P00005000 P 09/16/16 5.0 1.27 1.34
VALE 160916P00005500 P 09/16/16 5.5 1.68 1.75
VALE 160916P00006000 P 09/16/16 6.0 2.10 2.19
VALE 160916P00007000 P 09/16/16 7.0 3.05 3.15
VALE 160916P00008000 P 09/16/16 8.0 3.80 4.20
VALE 160916P00009000 P 09/16/16 9.0 4.90 5.15
VALE 160916P00010000 P 09/16/16 10.0 5.90 6.20
VALE 160916P00011000 P 09/16/16 11.0 6.90 7.30
VALE 160916P00012000 P 09/16/16 12.0 7.90 8.30
VALE 161216C00000500 C 12/16/16 0.5 1.81 3.65
VALE 161216C00001000 C 12/16/16 1.0 2.57 3.15
VALE 161216C00001500 C 12/16/16 1.5 2.41 2.65
VALE 161216C00002000 C 12/16/16 2.0 2.02 2.11
VALE 161216C00002500 C 12/16/16 2.5 1.61 1.74
VALE 161216C00003000 C 12/16/16 3.0 1.27 1.38
VALE 161216C00003500 C 12/16/16 3.5 0.98 1.09
VALE 161216C00004000 C 12/16/16 4.0 0.74 0.85
VALE 161216C00004500 C 12/16/16 4.5 0.55 0.65
VALE 161216C00005000 C 12/16/16 5.0 0.41 0.46
VALE 161216C00005500 C 12/16/16 5.5 0.29 0.35
VALE 161216C00006000 C 12/16/16 6.0 0.21 0.26
VALE 161216C00007000 C 12/16/16 7.0 0.11 0.15
VALE 161216C00008000 C 12/16/16 8.0 0.05 0.09
VALE 161216C00009000 C 12/16/16 9.0 0.02 0.07
VALE 161216C00010000 C 12/16/16 10.0 0.00 0.05
VALE 161216C00011000 C 12/16/16 11.0 0.00 0.04
VALE 161216C00012000 C 12/16/16 12.0 0.00 0.03
VALE 161216P00000500 P 12/16/16 0.5 0.00 0.03
VALE 161216P00001000 P 12/16/16 1.0 0.00 0.05
VALE 161216P00001500 P 12/16/16 1.5 0.03 0.08
VALE 161216P00002000 P 12/16/16 2.0 0.10 0.15
VALE 161216P00002500 P 12/16/16 2.5 0.21 0.24
VALE 161216P00003000 P 12/16/16 3.0 0.36 0.39
VALE 161216P00003500 P 12/16/16 3.5 0.57 0.59
VALE 161216P00004000 P 12/16/16 4.0 0.81 0.88
VALE 161216P00004500 P 12/16/16 4.5 1.11 1.19
VALE 161216P00005000 P 12/16/16 5.0 1.45 1.53
VALE 161216P00005500 P 12/16/16 5.5 1.82 1.94
VALE 161216P00006000 P 12/16/16 6.0 2.23 2.34
VALE 161216P00007000 P 12/16/16 7.0 3.15 3.25
VALE 161216P00008000 P 12/16/16 8.0 4.10 4.20
VALE 161216P00009000 P 12/16/16 9.0 5.05 5.15
VALE 161216P00010000 P 12/16/16 10.0 5.90 6.20
VALE 161216P00011000 P 12/16/16 11.0 6.90 7.45
VALE 161216P00012000 P 12/16/16 12.0 7.90 8.35
VALE 170120C00000500 C 01/20/17 0.5 3.10 3.65
VALE 170120C00001000 C 01/20/17 1.0 2.87 3.15
VALE 170120C00001500 C 01/20/17 1.5 2.41 2.67
VALE 170120C00002000 C 01/20/17 2.0 2.03 2.13
VALE 170120C00002500 C 01/20/17 2.5 1.64 1.75
VALE 170120C00003000 C 01/20/17 3.0 1.30 1.36
VALE 170120C00003500 C 01/20/17 3.5 1.01 1.07
VALE 170120C00004000 C 01/20/17 4.0 0.78 0.83
VALE 170120C00004500 C 01/20/17 4.5 0.59 0.63
VALE 170120C00005000 C 01/20/17 5.0 0.44 0.49
VALE 170120C00005500 C 01/20/17 5.5 0.33 0.38
VALE 170120C00006000 C 01/20/17 6.0 0.23 0.31
VALE 170120C00007000 C 01/20/17 7.0 0.15 0.17
VALE 170120C00008000 C 01/20/17 8.0 0.07 0.10
VALE 170120C00009000 C 01/20/17 9.0 0.04 0.07
VALE 170120C00010000 C 01/20/17 10.0 0.03 0.05
VALE 170120C00011000 C 01/20/17 11.0 0.00 0.04
VALE 170120C00012000 C 01/20/17 12.0 0.00 0.04
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.03
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.03
VALE 170120P00000500 P 01/20/17 0.5 0.00 0.03
VALE 170120P00001000 P 01/20/17 1.0 0.01 0.05
VALE 170120P00001500 P 01/20/17 1.5 0.04 0.09
VALE 170120P00002000 P 01/20/17 2.0 0.12 0.16
VALE 170120P00002500 P 01/20/17 2.5 0.24 0.26
VALE 170120P00003000 P 01/20/17 3.0 0.40 0.42
VALE 170120P00003500 P 01/20/17 3.5 0.60 0.66
VALE 170120P00004000 P 01/20/17 4.0 0.87 0.90
VALE 170120P00004500 P 01/20/17 4.5 1.17 1.21
VALE 170120P00005000 P 01/20/17 5.0 1.52 1.57
VALE 170120P00005500 P 01/20/17 5.5 1.90 1.95
VALE 170120P00006000 P 01/20/17 6.0 2.27 2.37
VALE 170120P00007000 P 01/20/17 7.0 3.15 3.25
VALE 170120P00008000 P 01/20/17 8.0 4.10 4.20
VALE 170120P00009000 P 01/20/17 9.0 5.05 5.15
VALE 170120P00010000 P 01/20/17 10.0 5.85 6.20
VALE 170120P00011000 P 01/20/17 11.0 6.85 7.20
VALE 170120P00012000 P 01/20/17 12.0 7.85 8.20
VALE 170120P00015000 P 01/20/17 15.0 10.85 11.50
VALE 170120P00017000 P 01/20/17 17.0 12.85 13.20
VALE 180119C00000500 C 01/19/18 0.5 2.75 3.75
VALE 180119C00001000 C 01/19/18 1.0 2.61 3.30
VALE 180119C00001500 C 01/19/18 1.5 2.52 2.89
VALE 180119C00002000 C 01/19/18 2.0 2.08 2.55
VALE 180119C00002500 C 01/19/18 2.5 1.74 2.20
VALE 180119C00003000 C 01/19/18 3.0 1.55 1.91
VALE 180119C00003500 C 01/19/18 3.5 1.19 1.57
VALE 180119C00004000 C 01/19/18 4.0 1.13 1.27
VALE 180119C00004500 C 01/19/18 4.5 0.96 1.06
VALE 180119C00005000 C 01/19/18 5.0 0.83 0.87
VALE 180119C00005500 C 01/19/18 5.5 0.68 0.75
VALE 180119C00007000 C 01/19/18 7.0 0.42 0.48
VALE 180119C00010000 C 01/19/18 10.0 0.11 0.28
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.06
VALE 180119P00001000 P 01/19/18 1.0 0.04 0.14
VALE 180119P00001500 P 01/19/18 1.5 0.12 0.28
VALE 180119P00002000 P 01/19/18 2.0 0.27 0.41
VALE 180119P00002500 P 01/19/18 2.5 0.44 0.56
VALE 180119P00003000 P 01/19/18 3.0 0.58 0.81
VALE 180119P00003500 P 01/19/18 3.5 0.81 1.07
VALE 180119P00004000 P 01/19/18 4.0 1.17 1.37
VALE 180119P00004500 P 01/19/18 4.5 1.36 1.72
VALE 180119P00005000 P 01/19/18 5.0 1.80 2.08
VALE 180119P00005500 P 01/19/18 5.5 2.00 2.32
VALE 180119P00007000 P 01/19/18 7.0 3.40 3.55
VALE 180119P00010000 P 01/19/18 10.0 6.15 6.30

OPRA data is delayed 15 minutes.