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 (2016-07-08)Premium Content

Vale Sa (VALE)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160902C00000500 C 09/02/16 0.5 4.65 5.15
VALE 160902C00001000 C 09/02/16 1.0 3.55 4.75
VALE 160902C00001500 C 09/02/16 1.5 3.20 4.70
VALE 160902C00002000 C 09/02/16 2.0 1.51 3.75
VALE 160902C00002500 C 09/02/16 2.5 1.45 3.70
VALE 160902C00003000 C 09/02/16 3.0 2.13 2.66
VALE 160902C00003500 C 09/02/16 3.5 1.79 2.25
VALE 160902C00004000 C 09/02/16 4.0 1.23 1.78
VALE 160902C00004500 C 09/02/16 4.5 0.88 1.12
VALE 160902C00005000 C 09/02/16 5.0 0.37 0.65
VALE 160902C00005500 C 09/02/16 5.5 0.07 0.14
VALE 160902C00006000 C 09/02/16 6.0 0.00 0.04
VALE 160902C00006500 C 09/02/16 6.5 0.00 0.04
VALE 160902C00007000 C 09/02/16 7.0 0.00 0.04
VALE 160902C00007500 C 09/02/16 7.5 0.00 0.04
VALE 160902C00008000 C 09/02/16 8.0 0.00 0.04
VALE 160902C00008500 C 09/02/16 8.5 0.00 0.04
VALE 160902C00009000 C 09/02/16 9.0 0.00 0.04
VALE 160902C00009500 C 09/02/16 9.5 0.00 0.04
VALE 160902C00010000 C 09/02/16 10.0 0.00 0.04
VALE 160902C00010500 C 09/02/16 10.5 0.00 0.04
VALE 160902C00011000 C 09/02/16 11.0 0.00 0.04
VALE 160902P00000500 P 09/02/16 0.5 0.00 0.04
VALE 160902P00001000 P 09/02/16 1.0 0.00 0.04
VALE 160902P00001500 P 09/02/16 1.5 0.00 0.04
VALE 160902P00002000 P 09/02/16 2.0 0.00 0.04
VALE 160902P00002500 P 09/02/16 2.5 0.00 0.04
VALE 160902P00003000 P 09/02/16 3.0 0.00 0.04
VALE 160902P00003500 P 09/02/16 3.5 0.00 0.04
VALE 160902P00004000 P 09/02/16 4.0 0.00 0.04
VALE 160902P00004500 P 09/02/16 4.5 0.00 0.04
VALE 160902P00005000 P 09/02/16 5.0 0.00 0.06
VALE 160902P00005500 P 09/02/16 5.5 0.09 0.18
VALE 160902P00006000 P 09/02/16 6.0 0.25 0.70
VALE 160902P00006500 P 09/02/16 6.5 0.72 1.20
VALE 160902P00007000 P 09/02/16 7.0 1.31 1.67
VALE 160902P00007500 P 09/02/16 7.5 1.73 2.49
VALE 160902P00008000 P 09/02/16 8.0 2.11 2.80
VALE 160902P00008500 P 09/02/16 8.5 2.60 3.20
VALE 160902P00009000 P 09/02/16 9.0 3.10 3.70
VALE 160902P00009500 P 09/02/16 9.5 3.60 4.15
VALE 160902P00010000 P 09/02/16 10.0 4.10 4.65
VALE 160902P00010500 P 09/02/16 10.5 4.60 5.15
VALE 160902P00011000 P 09/02/16 11.0 5.10 5.65
VALE 160909C00000500 C 09/09/16 0.5 2.60 5.20
VALE 160909C00001000 C 09/09/16 1.0 2.26 4.95
VALE 160909C00001500 C 09/09/16 1.5 1.65 4.15
VALE 160909C00002000 C 09/09/16 2.0 3.15 3.70
VALE 160909C00002500 C 09/09/16 2.5 2.20 3.20
VALE 160909C00003000 C 09/09/16 3.0 2.23 2.66
VALE 160909C00003500 C 09/09/16 3.5 1.68 2.07
VALE 160909C00004000 C 09/09/16 4.0 1.36 1.79
VALE 160909C00004500 C 09/09/16 4.5 0.91 1.11
VALE 160909C00005000 C 09/09/16 5.0 0.44 0.65
VALE 160909C00005500 C 09/09/16 5.5 0.13 0.24
VALE 160909C00006000 C 09/09/16 6.0 0.01 0.06
VALE 160909C00006500 C 09/09/16 6.5 0.00 0.05
VALE 160909C00007000 C 09/09/16 7.0 0.00 0.04
VALE 160909C00007500 C 09/09/16 7.5 0.00 0.04
VALE 160909C00008000 C 09/09/16 8.0 0.00 0.04
VALE 160909C00008500 C 09/09/16 8.5 0.00 0.04
VALE 160909C00009000 C 09/09/16 9.0 0.00 0.04
VALE 160909C00009500 C 09/09/16 9.5 0.00 0.04
VALE 160909C00010000 C 09/09/16 10.0 0.00 0.04
VALE 160909C00010500 C 09/09/16 10.5 0.00 0.50
VALE 160909C00011000 C 09/09/16 11.0 0.00 0.50
VALE 160909C00011500 C 09/09/16 11.5 0.00 0.50
VALE 160909P00000500 P 09/09/16 0.5 0.00 0.50
VALE 160909P00001000 P 09/09/16 1.0 0.00 0.50
VALE 160909P00001500 P 09/09/16 1.5 0.00 0.50
VALE 160909P00002000 P 09/09/16 2.0 0.00 0.04
VALE 160909P00002500 P 09/09/16 2.5 0.00 0.04
VALE 160909P00003000 P 09/09/16 3.0 0.00 0.04
VALE 160909P00003500 P 09/09/16 3.5 0.00 0.04
VALE 160909P00004000 P 09/09/16 4.0 0.00 0.04
VALE 160909P00004500 P 09/09/16 4.5 0.00 0.05
VALE 160909P00005000 P 09/09/16 5.0 0.01 0.06
VALE 160909P00005500 P 09/09/16 5.5 0.14 0.25
VALE 160909P00006000 P 09/09/16 6.0 0.46 0.67
VALE 160909P00006500 P 09/09/16 6.5 0.75 1.13
VALE 160909P00007000 P 09/09/16 7.0 1.24 1.98
VALE 160909P00007500 P 09/09/16 7.5 1.53 2.17
VALE 160909P00008000 P 09/09/16 8.0 2.10 2.80
VALE 160909P00008500 P 09/09/16 8.5 2.55 3.35
VALE 160909P00009000 P 09/09/16 9.0 3.10 3.70
VALE 160909P00009500 P 09/09/16 9.5 3.60 4.15
VALE 160909P00010000 P 09/09/16 10.0 4.10 4.65
VALE 160909P00010500 P 09/09/16 10.5 2.72 6.25
VALE 160909P00011000 P 09/09/16 11.0 3.85 7.10
VALE 160909P00011500 P 09/09/16 11.5 5.45 6.35
VALE 160916C00000500 C 09/16/16 0.5 4.90 5.30
VALE 160916C00001000 C 09/16/16 1.0 4.15 4.75
VALE 160916C00001500 C 09/16/16 1.5 3.90 4.10
VALE 160916C00002000 C 09/16/16 2.0 3.40 3.60
VALE 160916C00002500 C 09/16/16 2.5 2.82 3.10
VALE 160916C00003000 C 09/16/16 3.0 2.40 2.61
VALE 160916C00003500 C 09/16/16 3.5 1.88 2.29
VALE 160916C00004000 C 09/16/16 4.0 1.40 1.78
VALE 160916C00004500 C 09/16/16 4.5 0.91 1.16
VALE 160916C00005000 C 09/16/16 5.0 0.51 0.66
VALE 160916C00005500 C 09/16/16 5.5 0.20 0.25
VALE 160916C00006000 C 09/16/16 6.0 0.05 0.08
VALE 160916C00006500 C 09/16/16 6.5 0.00 0.03
VALE 160916C00007000 C 09/16/16 7.0 0.00 0.04
VALE 160916C00007500 C 09/16/16 7.5 0.00 0.04
VALE 160916C00008000 C 09/16/16 8.0 0.00 0.03
VALE 160916C00008500 C 09/16/16 8.5 0.00 0.04
VALE 160916C00009000 C 09/16/16 9.0 0.00 0.04
VALE 160916C00009500 C 09/16/16 9.5 0.00 0.04
VALE 160916C00010000 C 09/16/16 10.0 0.00 0.04
VALE 160916C00010500 C 09/16/16 10.5 0.00 0.04
VALE 160916C00011000 C 09/16/16 11.0 0.00 0.04
VALE 160916C00012000 C 09/16/16 12.0 0.00 0.04
VALE 160916P00000500 P 09/16/16 0.5 0.00 0.04
VALE 160916P00001000 P 09/16/16 1.0 0.00 0.03
VALE 160916P00001500 P 09/16/16 1.5 0.00 0.04
VALE 160916P00002000 P 09/16/16 2.0 0.00 0.04
VALE 160916P00002500 P 09/16/16 2.5 0.00 0.04
VALE 160916P00003000 P 09/16/16 3.0 0.00 0.04
VALE 160916P00003500 P 09/16/16 3.5 0.00 0.04
VALE 160916P00004000 P 09/16/16 4.0 0.00 0.05
VALE 160916P00004500 P 09/16/16 4.5 0.01 0.07
VALE 160916P00005000 P 09/16/16 5.0 0.09 0.10
VALE 160916P00005500 P 09/16/16 5.5 0.27 0.30
VALE 160916P00006000 P 09/16/16 6.0 0.60 0.68
VALE 160916P00006500 P 09/16/16 6.5 0.88 1.13
VALE 160916P00007000 P 09/16/16 7.0 1.52 1.61
VALE 160916P00007500 P 09/16/16 7.5 1.87 2.12
VALE 160916P00008000 P 09/16/16 8.0 2.37 2.64
VALE 160916P00008500 P 09/16/16 8.5 2.82 3.20
VALE 160916P00009000 P 09/16/16 9.0 3.35 3.60
VALE 160916P00009500 P 09/16/16 9.5 3.60 4.30
VALE 160916P00010000 P 09/16/16 10.0 4.05 4.80
VALE 160916P00010500 P 09/16/16 10.5 4.55 5.30
VALE 160916P00011000 P 09/16/16 11.0 5.05 5.75
VALE 160916P00012000 P 09/16/16 12.0 6.00 6.80
VALE 160923C00000500 C 09/23/16 0.5 4.65 5.25
VALE 160923C00001000 C 09/23/16 1.0 4.35 5.20
VALE 160923C00001500 C 09/23/16 1.5 3.65 4.90
VALE 160923C00002000 C 09/23/16 2.0 3.15 3.60
VALE 160923C00002500 C 09/23/16 2.5 2.86 3.10
VALE 160923C00003000 C 09/23/16 3.0 2.23 2.70
VALE 160923C00003500 C 09/23/16 3.5 1.84 2.29
VALE 160923C00004000 C 09/23/16 4.0 1.39 1.79
VALE 160923C00004500 C 09/23/16 4.5 0.92 1.18
VALE 160923C00005000 C 09/23/16 5.0 0.52 0.69
VALE 160923C00005500 C 09/23/16 5.5 0.24 0.32
VALE 160923C00006000 C 09/23/16 6.0 0.08 0.11
VALE 160923C00006500 C 09/23/16 6.5 0.01 0.07
VALE 160923C00007000 C 09/23/16 7.0 0.00 0.04
VALE 160923C00007500 C 09/23/16 7.5 0.00 0.05
VALE 160923C00008000 C 09/23/16 8.0 0.00 0.04
VALE 160923C00008500 C 09/23/16 8.5 0.00 0.04
VALE 160923C00009000 C 09/23/16 9.0 0.00 0.04
VALE 160923C00009500 C 09/23/16 9.5 0.00 0.04
VALE 160923C00010000 C 09/23/16 10.0 0.00 0.04
VALE 160923C00010500 C 09/23/16 10.5 0.00 0.04
VALE 160923C00011000 C 09/23/16 11.0 0.00 0.04
VALE 160923C00011500 C 09/23/16 11.5 0.00 0.04
VALE 160923P00000500 P 09/23/16 0.5 0.00 0.04
VALE 160923P00001000 P 09/23/16 1.0 0.00 0.04
VALE 160923P00001500 P 09/23/16 1.5 0.00 0.04
VALE 160923P00002000 P 09/23/16 2.0 0.00 0.04
VALE 160923P00002500 P 09/23/16 2.5 0.00 0.04
VALE 160923P00003000 P 09/23/16 3.0 0.00 0.04
VALE 160923P00003500 P 09/23/16 3.5 0.00 0.05
VALE 160923P00004000 P 09/23/16 4.0 0.00 0.06
VALE 160923P00004500 P 09/23/16 4.5 0.01 0.08
VALE 160923P00005000 P 09/23/16 5.0 0.10 0.15
VALE 160923P00005500 P 09/23/16 5.5 0.28 0.35
VALE 160923P00006000 P 09/23/16 6.0 0.64 0.70
VALE 160923P00006500 P 09/23/16 6.5 0.88 1.16
VALE 160923P00007000 P 09/23/16 7.0 1.20 1.63
VALE 160923P00007500 P 09/23/16 7.5 1.78 2.16
VALE 160923P00008000 P 09/23/16 8.0 2.12 2.68
VALE 160923P00008500 P 09/23/16 8.5 2.84 3.35
VALE 160923P00009000 P 09/23/16 9.0 3.10 3.90
VALE 160923P00009500 P 09/23/16 9.5 3.60 4.25
VALE 160923P00010000 P 09/23/16 10.0 4.10 4.85
VALE 160923P00010500 P 09/23/16 10.5 4.60 5.35
VALE 160923P00011000 P 09/23/16 11.0 5.05 5.75
VALE 160923P00011500 P 09/23/16 11.5 5.50 6.25
VALE 160930C00000500 C 09/30/16 0.5 4.35 5.15
VALE 160930C00001000 C 09/30/16 1.0 2.18 5.20
VALE 160930C00001500 C 09/30/16 1.5 3.85 4.10
VALE 160930C00002000 C 09/30/16 2.0 3.35 5.45
VALE 160930C00002500 C 09/30/16 2.5 1.98 3.70
VALE 160930C00003000 C 09/30/16 3.0 0.90 4.80
VALE 160930C00003500 C 09/30/16 3.5 1.86 2.14
VALE 160930C00004000 C 09/30/16 4.0 1.30 1.80
VALE 160930C00004500 C 09/30/16 4.5 0.97 1.07
VALE 160930C00005000 C 09/30/16 5.0 0.57 0.66
VALE 160930C00005500 C 09/30/16 5.5 0.28 0.36
VALE 160930C00006000 C 09/30/16 6.0 0.12 0.17
VALE 160930C00006500 C 09/30/16 6.5 0.04 0.07
VALE 160930C00007000 C 09/30/16 7.0 0.00 0.04
VALE 160930C00007500 C 09/30/16 7.5 0.00 0.04
VALE 160930C00008000 C 09/30/16 8.0 0.00 0.03
VALE 160930C00008500 C 09/30/16 8.5 0.00 0.03
VALE 160930C00009000 C 09/30/16 9.0 0.00 0.03
VALE 160930C00009500 C 09/30/16 9.5 0.00 0.03
VALE 160930C00010000 C 09/30/16 10.0 0.00 0.03
VALE 160930C00010500 C 09/30/16 10.5 0.00 0.03
VALE 160930C00011000 C 09/30/16 11.0 0.00 0.02
VALE 160930C00011500 C 09/30/16 11.5 0.00 0.02
VALE 160930P00000500 P 09/30/16 0.5 0.00 0.02
VALE 160930P00001000 P 09/30/16 1.0 0.00 0.02
VALE 160930P00001500 P 09/30/16 1.5 0.00 0.02
VALE 160930P00002000 P 09/30/16 2.0 0.00 0.02
VALE 160930P00002500 P 09/30/16 2.5 0.00 0.03
VALE 160930P00003000 P 09/30/16 3.0 0.00 0.03
VALE 160930P00003500 P 09/30/16 3.5 0.00 0.04
VALE 160930P00004000 P 09/30/16 4.0 0.01 0.05
VALE 160930P00004500 P 09/30/16 4.5 0.05 0.08
VALE 160930P00005000 P 09/30/16 5.0 0.15 0.19
VALE 160930P00005500 P 09/30/16 5.5 0.34 0.40
VALE 160930P00006000 P 09/30/16 6.0 0.65 0.73
VALE 160930P00006500 P 09/30/16 6.5 1.05 1.17
VALE 160930P00007000 P 09/30/16 7.0 1.53 1.63
VALE 160930P00007500 P 09/30/16 7.5 1.74 2.24
VALE 160930P00008000 P 09/30/16 8.0 2.09 2.89
VALE 160930P00008500 P 09/30/16 8.5 2.60 3.45
VALE 160930P00009000 P 09/30/16 9.0 3.15 3.90
VALE 160930P00009500 P 09/30/16 9.5 2.67 5.55
VALE 160930P00010000 P 09/30/16 10.0 4.10 4.70
VALE 160930P00010500 P 09/30/16 10.5 4.50 5.20
VALE 160930P00011000 P 09/30/16 11.0 4.95 5.85
VALE 160930P00011500 P 09/30/16 11.5 5.45 6.35
VALE 161007C00000500 C 10/07/16 0.5 4.35 5.15
VALE 161007C00001000 C 10/07/16 1.0 4.10 4.95
VALE 161007C00001500 C 10/07/16 1.5 3.85 6.00
VALE 161007C00002000 C 10/07/16 2.0 3.35 3.90
VALE 161007C00002500 C 10/07/16 2.5 0.90 5.00
VALE 161007C00003000 C 10/07/16 3.0 2.12 2.73
VALE 161007C00003500 C 10/07/16 3.5 1.79 2.29
VALE 161007C00004000 C 10/07/16 4.0 1.43 1.52
VALE 161007C00004500 C 10/07/16 4.5 0.99 1.09
VALE 161007C00005000 C 10/07/16 5.0 0.60 0.70
VALE 161007C00005500 C 10/07/16 5.5 0.31 0.40
VALE 161007C00006000 C 10/07/16 6.0 0.14 0.21
VALE 161007C00006500 C 10/07/16 6.5 0.05 0.10
VALE 161007C00007000 C 10/07/16 7.0 0.02 0.06
VALE 161007C00007500 C 10/07/16 7.5 0.00 0.04
VALE 161007C00008000 C 10/07/16 8.0 0.00 0.03
VALE 161007C00008500 C 10/07/16 8.5 0.00 0.03
VALE 161007C00009000 C 10/07/16 9.0 0.00 0.03
VALE 161007C00009500 C 10/07/16 9.5 0.00 0.03
VALE 161007C00010000 C 10/07/16 10.0 0.00 0.03
VALE 161007C00010500 C 10/07/16 10.5 0.00 0.03
VALE 161007C00011000 C 10/07/16 11.0 0.00 0.03
VALE 161007P00000500 P 10/07/16 0.5 0.00 0.02
VALE 161007P00001000 P 10/07/16 1.0 0.00 0.02
VALE 161007P00001500 P 10/07/16 1.5 0.00 0.02
VALE 161007P00002000 P 10/07/16 2.0 0.00 0.02
VALE 161007P00002500 P 10/07/16 2.5 0.00 0.03
VALE 161007P00003000 P 10/07/16 3.0 0.00 0.04
VALE 161007P00003500 P 10/07/16 3.5 0.00 0.04
VALE 161007P00004000 P 10/07/16 4.0 0.02 0.06
VALE 161007P00004500 P 10/07/16 4.5 0.07 0.11
VALE 161007P00005000 P 10/07/16 5.0 0.18 0.22
VALE 161007P00005500 P 10/07/16 5.5 0.40 0.44
VALE 161007P00006000 P 10/07/16 6.0 0.68 0.77
VALE 161007P00006500 P 10/07/16 6.5 1.08 1.18
VALE 161007P00007000 P 10/07/16 7.0 1.52 1.65
VALE 161007P00007500 P 10/07/16 7.5 1.75 2.25
VALE 161007P00008000 P 10/07/16 8.0 2.10 2.89
VALE 161007P00008500 P 10/07/16 8.5 2.61 3.40
VALE 161007P00009000 P 10/07/16 9.0 3.10 3.90
VALE 161007P00009500 P 10/07/16 9.5 3.60 4.40
VALE 161007P00010000 P 10/07/16 10.0 3.95 4.70
VALE 161007P00010500 P 10/07/16 10.5 4.55 5.20
VALE 161007P00011000 P 10/07/16 11.0 5.10 5.85
VALE 161021C00001000 C 10/21/16 1.0 4.35 4.85
VALE 161021C00002000 C 10/21/16 2.0 3.30 3.70
VALE 161021C00002500 C 10/21/16 2.5 0.70 5.40
VALE 161021C00003000 C 10/21/16 3.0 2.15 2.97
VALE 161021C00004000 C 10/21/16 4.0 1.45 1.55
VALE 161021C00005000 C 10/21/16 5.0 0.66 0.75
VALE 161021C00006000 C 10/21/16 6.0 0.20 0.25
VALE 161021C00007000 C 10/21/16 7.0 0.04 0.08
VALE 161021C00008000 C 10/21/16 8.0 0.00 0.04
VALE 161021C00009000 C 10/21/16 9.0 0.00 0.03
VALE 161021C00010000 C 10/21/16 10.0 0.00 0.03
VALE 161021P00001000 P 10/21/16 1.0 0.00 0.02
VALE 161021P00002000 P 10/21/16 2.0 0.00 0.03
VALE 161021P00002500 P 10/21/16 2.5 0.00 0.04
VALE 161021P00003000 P 10/21/16 3.0 0.00 0.04
VALE 161021P00004000 P 10/21/16 4.0 0.04 0.08
VALE 161021P00005000 P 10/21/16 5.0 0.25 0.29
VALE 161021P00006000 P 10/21/16 6.0 0.78 0.83
VALE 161021P00007000 P 10/21/16 7.0 1.56 1.68
VALE 161021P00008000 P 10/21/16 8.0 2.38 2.66
VALE 161021P00009000 P 10/21/16 9.0 3.35 3.65
VALE 161021P00010000 P 10/21/16 10.0 4.35 4.65
VALE 161216C00000500 C 12/16/16 0.5 4.60 5.15
VALE 161216C00001000 C 12/16/16 1.0 2.50 5.85
VALE 161216C00001500 C 12/16/16 1.5 2.06 4.15
VALE 161216C00002000 C 12/16/16 2.0 3.35 3.80
VALE 161216C00002500 C 12/16/16 2.5 2.50 3.70
VALE 161216C00003000 C 12/16/16 3.0 2.38 2.70
VALE 161216C00003500 C 12/16/16 3.5 1.96 2.07
VALE 161216C00004000 C 12/16/16 4.0 1.53 1.65
VALE 161216C00004500 C 12/16/16 4.5 1.14 1.27
VALE 161216C00005000 C 12/16/16 5.0 0.83 0.86
VALE 161216C00005500 C 12/16/16 5.5 0.58 0.65
VALE 161216C00006000 C 12/16/16 6.0 0.38 0.45
VALE 161216C00007000 C 12/16/16 7.0 0.16 0.20
VALE 161216C00008000 C 12/16/16 8.0 0.07 0.10
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 0.02
VALE 161216P00001000 P 12/16/16 1.0 0.00 0.02
VALE 161216P00001500 P 12/16/16 1.5 0.00 0.03
VALE 161216P00002000 P 12/16/16 2.0 0.00 0.03
VALE 161216P00002500 P 12/16/16 2.5 0.00 0.06
VALE 161216P00003000 P 12/16/16 3.0 0.02 0.07
VALE 161216P00003500 P 12/16/16 3.5 0.07 0.11
VALE 161216P00004000 P 12/16/16 4.0 0.14 0.17
VALE 161216P00004500 P 12/16/16 4.5 0.27 0.30
VALE 161216P00005000 P 12/16/16 5.0 0.45 0.48
VALE 161216P00005500 P 12/16/16 5.5 0.69 0.73
VALE 161216P00006000 P 12/16/16 6.0 0.99 1.04
VALE 161216P00007000 P 12/16/16 7.0 1.68 1.82
VALE 161216P00008000 P 12/16/16 8.0 2.56 2.75
VALE 161216P00009000 P 12/16/16 9.0 3.55 3.70
VALE 161216P00010000 P 12/16/16 10.0 4.35 4.70
VALE 161216P00011000 P 12/16/16 11.0 5.30 5.85
VALE 161216P00012000 P 12/16/16 12.0 6.30 6.80
VALE 170120C00000500 C 01/20/17 0.5 4.70 5.20
VALE 170120C00001000 C 01/20/17 1.0 4.15 4.85
VALE 170120C00001500 C 01/20/17 1.5 3.70 4.50
VALE 170120C00002000 C 01/20/17 2.0 3.15 3.85
VALE 170120C00002500 C 01/20/17 2.5 2.88 3.20
VALE 170120C00003000 C 01/20/17 3.0 2.44 2.51
VALE 170120C00003500 C 01/20/17 3.5 1.98 2.05
VALE 170120C00004000 C 01/20/17 4.0 1.57 1.63
VALE 170120C00004500 C 01/20/17 4.5 1.20 1.26
VALE 170120C00005000 C 01/20/17 5.0 0.90 0.94
VALE 170120C00005500 C 01/20/17 5.5 0.64 0.74
VALE 170120C00006000 C 01/20/17 6.0 0.45 0.53
VALE 170120C00007000 C 01/20/17 7.0 0.21 0.27
VALE 170120C00008000 C 01/20/17 8.0 0.09 0.13
VALE 170120C00009000 C 01/20/17 9.0 0.05 0.07
VALE 170120C00010000 C 01/20/17 10.0 0.02 0.06
VALE 170120C00011000 C 01/20/17 11.0 0.00 0.05
VALE 170120C00012000 C 01/20/17 12.0 0.00 0.04
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.02
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.03
VALE 170120P00000500 P 01/20/17 0.5 0.00 0.02
VALE 170120P00001000 P 01/20/17 1.0 0.00 0.03
VALE 170120P00001500 P 01/20/17 1.5 0.00 0.03
VALE 170120P00002000 P 01/20/17 2.0 0.00 0.04
VALE 170120P00002500 P 01/20/17 2.5 0.01 0.06
VALE 170120P00003000 P 01/20/17 3.0 0.05 0.09
VALE 170120P00003500 P 01/20/17 3.5 0.10 0.12
VALE 170120P00004000 P 01/20/17 4.0 0.20 0.22
VALE 170120P00004500 P 01/20/17 4.5 0.34 0.36
VALE 170120P00005000 P 01/20/17 5.0 0.53 0.56
VALE 170120P00005500 P 01/20/17 5.5 0.78 0.81
VALE 170120P00006000 P 01/20/17 6.0 1.08 1.12
VALE 170120P00007000 P 01/20/17 7.0 1.80 1.88
VALE 170120P00008000 P 01/20/17 8.0 2.59 2.77
VALE 170120P00009000 P 01/20/17 9.0 3.55 3.75
VALE 170120P00010000 P 01/20/17 10.0 4.35 4.70
VALE 170120P00011000 P 01/20/17 11.0 5.25 5.75
VALE 170120P00012000 P 01/20/17 12.0 6.00 6.80
VALE 170120P00015000 P 01/20/17 15.0 9.10 9.75
VALE 170120P00017000 P 01/20/17 17.0 10.60 11.70
VALE 170317C00001000 C 03/17/17 1.0 4.15 4.95
VALE 170317C00002000 C 03/17/17 2.0 3.40 3.70
VALE 170317C00003000 C 03/17/17 3.0 2.47 2.59
VALE 170317C00004000 C 03/17/17 4.0 1.63 1.80
VALE 170317C00005000 C 03/17/17 5.0 1.01 1.17
VALE 170317C00006000 C 03/17/17 6.0 0.59 0.66
VALE 170317C00007000 C 03/17/17 7.0 0.32 0.38
VALE 170317C00008000 C 03/17/17 8.0 0.16 0.21
VALE 170317C00009000 C 03/17/17 9.0 0.08 0.16
VALE 170317C00010000 C 03/17/17 10.0 0.05 0.09
VALE 170317C00011000 C 03/17/17 11.0 0.02 0.07
VALE 170317C00012000 C 03/17/17 12.0 0.00 0.05
VALE 170317P00001000 P 03/17/17 1.0 0.00 0.03
VALE 170317P00002000 P 03/17/17 2.0 0.01 0.06
VALE 170317P00003000 P 03/17/17 3.0 0.09 0.13
VALE 170317P00004000 P 03/17/17 4.0 0.28 0.32
VALE 170317P00005000 P 03/17/17 5.0 0.65 0.70
VALE 170317P00006000 P 03/17/17 6.0 1.13 1.27
VALE 170317P00007000 P 03/17/17 7.0 1.82 2.00
VALE 170317P00008000 P 03/17/17 8.0 2.66 2.85
VALE 170317P00009000 P 03/17/17 9.0 3.60 3.80
VALE 170317P00010000 P 03/17/17 10.0 4.55 4.75
VALE 170317P00011000 P 03/17/17 11.0 5.50 5.75
VALE 170317P00012000 P 03/17/17 12.0 6.40 6.70
VALE 180119C00000500 C 01/19/18 0.5 4.85 5.25
VALE 180119C00001000 C 01/19/18 1.0 4.35 4.95
VALE 180119C00001500 C 01/19/18 1.5 3.85 4.45
VALE 180119C00002000 C 01/19/18 2.0 3.40 3.75
VALE 180119C00002500 C 01/19/18 2.5 2.97 3.30
VALE 180119C00003000 C 01/19/18 3.0 2.60 2.78
VALE 180119C00003500 C 01/19/18 3.5 2.17 2.58
VALE 180119C00004000 C 01/19/18 4.0 1.85 2.28
VALE 180119C00004500 C 01/19/18 4.5 1.56 1.99
VALE 180119C00005000 C 01/19/18 5.0 1.33 1.56
VALE 180119C00005500 C 01/19/18 5.5 1.20 1.41
VALE 180119C00007000 C 01/19/18 7.0 0.75 0.85
VALE 180119C00010000 C 01/19/18 10.0 0.26 0.34
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.04
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.06
VALE 180119P00001500 P 01/19/18 1.5 0.01 0.13
VALE 180119P00002000 P 01/19/18 2.0 0.04 0.24
VALE 180119P00002500 P 01/19/18 2.5 0.12 0.33
VALE 180119P00003000 P 01/19/18 3.0 0.27 0.36
VALE 180119P00003500 P 01/19/18 3.5 0.41 0.59
VALE 180119P00004000 P 01/19/18 4.0 0.65 0.71
VALE 180119P00004500 P 01/19/18 4.5 0.84 0.98
VALE 180119P00005000 P 01/19/18 5.0 1.08 1.23
VALE 180119P00005500 P 01/19/18 5.5 1.26 1.56
VALE 180119P00007000 P 01/19/18 7.0 2.35 2.60
VALE 180119P00010000 P 01/19/18 10.0 4.60 5.20

OPRA data is delayed 15 minutes.