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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 141226C00000500 C 12/26/14 0.5 7.20 7.75
VALE 141226C00001000 C 12/26/14 1.0 5.95 7.30
VALE 141226C00001500 C 12/26/14 1.5 5.80 7.40
VALE 141226C00002000 C 12/26/14 2.0 5.30 6.30
VALE 141226C00002500 C 12/26/14 2.5 5.25 5.65
VALE 141226C00003000 C 12/26/14 3.0 4.50 5.15
VALE 141226C00003500 C 12/26/14 3.5 4.15 5.05
VALE 141226C00004000 C 12/26/14 4.0 3.55 4.55
VALE 141226C00004500 C 12/26/14 4.5 3.25 3.70
VALE 141226C00005000 C 12/26/14 5.0 2.94 3.15
VALE 141226C00005500 C 12/26/14 5.5 2.44 2.63
VALE 141226C00006000 C 12/26/14 6.0 1.96 2.25
VALE 141226C00006500 C 12/26/14 6.5 1.46 1.72
VALE 141226C00007000 C 12/26/14 7.0 1.01 1.10
VALE 141226C00007500 C 12/26/14 7.5 0.52 0.64
VALE 141226C00008000 C 12/26/14 8.0 0.15 0.17
VALE 141226C00008500 C 12/26/14 8.5 0.00 0.03
VALE 141226C00009000 C 12/26/14 9.0 0.00 0.01
VALE 141226C00009500 C 12/26/14 9.5 0.00 0.06
VALE 141226C00010000 C 12/26/14 10.0 0.00 0.05
VALE 141226C00010500 C 12/26/14 10.5 0.00 0.04
VALE 141226C00011000 C 12/26/14 11.0 0.00 0.14
VALE 141226C00011500 C 12/26/14 11.5 0.00 0.09
VALE 141226C00012000 C 12/26/14 12.0 0.00 0.09
VALE 141226C00012500 C 12/26/14 12.5 0.00 0.09
VALE 141226C00013000 C 12/26/14 13.0 0.00 0.06
VALE 141226C00013500 C 12/26/14 13.5 0.00 0.09
VALE 141226C00014000 C 12/26/14 14.0 0.00 0.09
VALE 141226C00014500 C 12/26/14 14.5 0.00 0.09
VALE 141226C00015000 C 12/26/14 15.0 0.00 0.09
VALE 141226C00015500 C 12/26/14 15.5 0.00 0.09
VALE 141226C00016000 C 12/26/14 16.0 0.00 0.09
VALE 141226C00016500 C 12/26/14 16.5 0.00 0.09
VALE 141226C00017000 C 12/26/14 17.0 0.00 0.09
VALE 141226C00017500 C 12/26/14 17.5 0.00 0.09
VALE 141226C00018000 C 12/26/14 18.0 0.00 0.09
VALE 141226P00000500 P 12/26/14 0.5 0.00 0.09
VALE 141226P00001000 P 12/26/14 1.0 0.00 0.25
VALE 141226P00001500 P 12/26/14 1.5 0.00 0.25
VALE 141226P00002000 P 12/26/14 2.0 0.00 0.25
VALE 141226P00002500 P 12/26/14 2.5 0.00 0.09
VALE 141226P00003000 P 12/26/14 3.0 0.00 0.09
VALE 141226P00003500 P 12/26/14 3.5 0.00 0.09
VALE 141226P00004000 P 12/26/14 4.0 0.00 0.09
VALE 141226P00004500 P 12/26/14 4.5 0.00 0.09
VALE 141226P00005000 P 12/26/14 5.0 0.00 0.09
VALE 141226P00005500 P 12/26/14 5.5 0.00 0.10
VALE 141226P00006000 P 12/26/14 6.0 0.00 0.10
VALE 141226P00006500 P 12/26/14 6.5 0.00 0.10
VALE 141226P00007000 P 12/26/14 7.0 0.00 0.10
VALE 141226P00007500 P 12/26/14 7.5 0.00 0.04
VALE 141226P00008000 P 12/26/14 8.0 0.06 0.09
VALE 141226P00008500 P 12/26/14 8.5 0.33 0.57
VALE 141226P00009000 P 12/26/14 9.0 0.76 1.04
VALE 141226P00009500 P 12/26/14 9.5 1.27 1.54
VALE 141226P00010000 P 12/26/14 10.0 1.77 2.04
VALE 141226P00010500 P 12/26/14 10.5 2.00 2.80
VALE 141226P00011000 P 12/26/14 11.0 2.49 3.35
VALE 141226P00011500 P 12/26/14 11.5 2.99 3.80
VALE 141226P00012000 P 12/26/14 12.0 3.25 4.60
VALE 141226P00012500 P 12/26/14 12.5 3.45 5.25
VALE 141226P00013000 P 12/26/14 13.0 4.10 5.75
VALE 141226P00013500 P 12/26/14 13.5 4.95 5.80
VALE 141226P00014000 P 12/26/14 14.0 5.30 6.50
VALE 141226P00014500 P 12/26/14 14.5 5.80 6.90
VALE 141226P00015000 P 12/26/14 15.0 6.30 7.50
VALE 141226P00015500 P 12/26/14 15.5 6.80 8.10
VALE 141226P00016000 P 12/26/14 16.0 7.30 8.10
VALE 141226P00016500 P 12/26/14 16.5 7.20 8.60
VALE 141226P00017000 P 12/26/14 17.0 7.70 9.10
VALE 141226P00017500 P 12/26/14 17.5 8.85 9.60
VALE 141226P00018000 P 12/26/14 18.0 9.40 10.10
VALE 150102C00001500 C 01/02/15 1.5 6.05 6.75
VALE 150102C00002000 C 01/02/15 2.0 5.30 6.25
VALE 150102C00002500 C 01/02/15 2.5 4.70 5.70
VALE 150102C00003000 C 01/02/15 3.0 4.40 5.75
VALE 150102C00003500 C 01/02/15 3.5 4.00 4.70
VALE 150102C00004000 C 01/02/15 4.0 3.55 4.20
VALE 150102C00004500 C 01/02/15 4.5 3.15 3.70
VALE 150102C00005000 C 01/02/15 5.0 2.75 3.15
VALE 150102C00005500 C 01/02/15 5.5 2.25 2.64
VALE 150102C00006000 C 01/02/15 6.0 1.92 2.23
VALE 150102C00006500 C 01/02/15 6.5 1.46 1.73
VALE 150102C00007000 C 01/02/15 7.0 0.98 1.24
VALE 150102C00007500 C 01/02/15 7.5 0.55 0.67
VALE 150102C00008000 C 01/02/15 8.0 0.22 0.28
VALE 150102C00008500 C 01/02/15 8.5 0.07 0.12
VALE 150102C00009000 C 01/02/15 9.0 0.00 0.03
VALE 150102C00009500 C 01/02/15 9.5 0.00 0.06
VALE 150102C00010000 C 01/02/15 10.0 0.00 0.06
VALE 150102C00010500 C 01/02/15 10.5 0.00 0.01
VALE 150102C00011000 C 01/02/15 11.0 0.00 0.06
VALE 150102C00011500 C 01/02/15 11.5 0.00 0.14
VALE 150102C00012000 C 01/02/15 12.0 0.00 0.14
VALE 150102C00012500 C 01/02/15 12.5 0.00 0.14
VALE 150102C00013000 C 01/02/15 13.0 0.00 0.06
VALE 150102C00013500 C 01/02/15 13.5 0.00 0.09
VALE 150102C00014000 C 01/02/15 14.0 0.00 0.14
VALE 150102C00014500 C 01/02/15 14.5 0.00 0.14
VALE 150102C00015000 C 01/02/15 15.0 0.00 0.14
VALE 150102C00015500 C 01/02/15 15.5 0.00 0.14
VALE 150102C00016000 C 01/02/15 16.0 0.00 0.14
VALE 150102C00016500 C 01/02/15 16.5 0.00 0.25
VALE 150102C00017000 C 01/02/15 17.0 0.00 0.14
VALE 150102C00017500 C 01/02/15 17.5 0.00 0.25
VALE 150102C00018000 C 01/02/15 18.0 0.00 0.14
VALE 150102P00001500 P 01/02/15 1.5 0.00 0.09
VALE 150102P00002000 P 01/02/15 2.0 0.00 0.09
VALE 150102P00002500 P 01/02/15 2.5 0.00 0.09
VALE 150102P00003000 P 01/02/15 3.0 0.00 0.09
VALE 150102P00003500 P 01/02/15 3.5 0.00 0.09
VALE 150102P00004000 P 01/02/15 4.0 0.00 0.10
VALE 150102P00004500 P 01/02/15 4.5 0.00 0.14
VALE 150102P00005000 P 01/02/15 5.0 0.00 0.14
VALE 150102P00005500 P 01/02/15 5.5 0.00 0.10
VALE 150102P00006000 P 01/02/15 6.0 0.00 0.10
VALE 150102P00006500 P 01/02/15 6.5 0.00 0.14
VALE 150102P00007000 P 01/02/15 7.0 0.00 0.09
VALE 150102P00007500 P 01/02/15 7.5 0.00 0.05
VALE 150102P00008000 P 01/02/15 8.0 0.16 0.22
VALE 150102P00008500 P 01/02/15 8.5 0.44 0.62
VALE 150102P00009000 P 01/02/15 9.0 0.77 1.02
VALE 150102P00009500 P 01/02/15 9.5 1.13 1.59
VALE 150102P00010000 P 01/02/15 10.0 1.64 2.09
VALE 150102P00010500 P 01/02/15 10.5 2.29 2.54
VALE 150102P00011000 P 01/02/15 11.0 2.70 3.05
VALE 150102P00011500 P 01/02/15 11.5 3.25 3.55
VALE 150102P00012000 P 01/02/15 12.0 3.05 4.65
VALE 150102P00012500 P 01/02/15 12.5 3.55 4.55
VALE 150102P00013000 P 01/02/15 13.0 4.00 5.70
VALE 150102P00013500 P 01/02/15 13.5 4.50 6.10
VALE 150102P00014000 P 01/02/15 14.0 4.50 6.60
VALE 150102P00014500 P 01/02/15 14.5 4.95 7.05
VALE 150102P00015000 P 01/02/15 15.0 5.70 8.05
VALE 150102P00015500 P 01/02/15 15.5 6.30 8.40
VALE 150102P00016000 P 01/02/15 16.0 7.35 8.05
VALE 150102P00016500 P 01/02/15 16.5 6.15 8.70
VALE 150102P00017000 P 01/02/15 17.0 8.35 9.05
VALE 150102P00017500 P 01/02/15 17.5 8.85 9.55
VALE 150102P00018000 P 01/02/15 18.0 9.00 10.10
VALE 150109C00001500 C 01/09/15 1.5 6.10 6.70
VALE 150109C00002000 C 01/09/15 2.0 5.65 6.20
VALE 150109C00002500 C 01/09/15 2.5 5.15 5.70
VALE 150109C00003000 C 01/09/15 3.0 4.75 5.20
VALE 150109C00003500 C 01/09/15 3.5 4.25 4.70
VALE 150109C00004000 C 01/09/15 4.0 3.75 4.20
VALE 150109C00004500 C 01/09/15 4.5 3.25 3.70
VALE 150109C00005000 C 01/09/15 5.0 2.77 3.20
VALE 150109C00005500 C 01/09/15 5.5 2.30 2.67
VALE 150109C00006000 C 01/09/15 6.0 1.94 2.23
VALE 150109C00006500 C 01/09/15 6.5 1.45 1.69
VALE 150109C00007000 C 01/09/15 7.0 0.97 1.18
VALE 150109C00007500 C 01/09/15 7.5 0.65 0.72
VALE 150109C00008000 C 01/09/15 8.0 0.33 0.37
VALE 150109C00008500 C 01/09/15 8.5 0.11 0.17
VALE 150109C00009000 C 01/09/15 9.0 0.00 0.09
VALE 150109C00009500 C 01/09/15 9.5 0.00 0.08
VALE 150109C00010000 C 01/09/15 10.0 0.00 0.07
VALE 150109C00010500 C 01/09/15 10.5 0.00 0.15
VALE 150109C00011000 C 01/09/15 11.0 0.00 0.06
VALE 150109C00011500 C 01/09/15 11.5 0.00 0.14
VALE 150109C00012000 C 01/09/15 12.0 0.00 0.14
VALE 150109C00012500 C 01/09/15 12.5 0.00 0.14
VALE 150109C00013000 C 01/09/15 13.0 0.00 0.06
VALE 150109C00013500 C 01/09/15 13.5 0.00 0.14
VALE 150109C00014000 C 01/09/15 14.0 0.00 0.14
VALE 150109C00014500 C 01/09/15 14.5 0.00 0.14
VALE 150109C00015000 C 01/09/15 15.0 0.00 0.14
VALE 150109C00015500 C 01/09/15 15.5 0.00 0.14
VALE 150109C00016000 C 01/09/15 16.0 0.00 0.14
VALE 150109C00016500 C 01/09/15 16.5 0.00 0.14
VALE 150109C00017000 C 01/09/15 17.0 0.00 0.14
VALE 150109C00017500 C 01/09/15 17.5 0.00 0.14
VALE 150109C00018000 C 01/09/15 18.0 0.00 0.14
VALE 150109P00001500 P 01/09/15 1.5 0.00 0.25
VALE 150109P00002000 P 01/09/15 2.0 0.00 0.14
VALE 150109P00002500 P 01/09/15 2.5 0.00 0.14
VALE 150109P00003000 P 01/09/15 3.0 0.00 0.14
VALE 150109P00003500 P 01/09/15 3.5 0.00 0.14
VALE 150109P00004000 P 01/09/15 4.0 0.00 0.15
VALE 150109P00004500 P 01/09/15 4.5 0.00 0.14
VALE 150109P00005000 P 01/09/15 5.0 0.00 0.15
VALE 150109P00005500 P 01/09/15 5.5 0.00 0.14
VALE 150109P00006000 P 01/09/15 6.0 0.00 0.14
VALE 150109P00006500 P 01/09/15 6.5 0.00 0.14
VALE 150109P00007000 P 01/09/15 7.0 0.00 0.14
VALE 150109P00007500 P 01/09/15 7.5 0.09 0.14
VALE 150109P00008000 P 01/09/15 8.0 0.24 0.32
VALE 150109P00008500 P 01/09/15 8.5 0.47 0.62
VALE 150109P00009000 P 01/09/15 9.0 0.81 1.09
VALE 150109P00009500 P 01/09/15 9.5 1.17 1.56
VALE 150109P00010000 P 01/09/15 10.0 1.65 2.10
VALE 150109P00010500 P 01/09/15 10.5 2.00 2.80
VALE 150109P00011000 P 01/09/15 11.0 2.51 3.15
VALE 150109P00011500 P 01/09/15 11.5 3.15 3.65
VALE 150109P00012000 P 01/09/15 12.0 3.45 4.25
VALE 150109P00012500 P 01/09/15 12.5 3.75 5.05
VALE 150109P00013000 P 01/09/15 13.0 4.30 5.55
VALE 150109P00013500 P 01/09/15 13.5 4.60 6.20
VALE 150109P00014000 P 01/09/15 14.0 5.00 6.75
VALE 150109P00014500 P 01/09/15 14.5 5.45 7.65
VALE 150109P00015000 P 01/09/15 15.0 5.90 7.90
VALE 150109P00015500 P 01/09/15 15.5 6.55 8.10
VALE 150109P00016000 P 01/09/15 16.0 6.80 8.20
VALE 150109P00016500 P 01/09/15 16.5 6.80 9.95
VALE 150109P00017000 P 01/09/15 17.0 7.85 9.25
VALE 150109P00017500 P 01/09/15 17.5 7.15 9.70
VALE 150109P00018000 P 01/09/15 18.0 8.90 10.30
VALE 150117C00000500 C 01/17/15 0.5 7.10 7.80
VALE 150117C00001000 C 01/17/15 1.0 6.25 7.95
VALE 150117C00001500 C 01/17/15 1.5 5.30 7.65
VALE 150117C00002000 C 01/17/15 2.0 5.25 6.50
VALE 150117C00002500 C 01/17/15 2.5 5.10 5.80
VALE 150117C00003000 C 01/17/15 3.0 4.75 5.20
VALE 150117C00003500 C 01/17/15 3.5 3.80 5.35
VALE 150117C00004000 C 01/17/15 4.0 3.70 4.50
VALE 150117C00004500 C 01/17/15 4.5 3.15 4.00
VALE 150117C00005000 C 01/17/15 5.0 2.77 3.25
VALE 150117C00005500 C 01/17/15 5.5 2.27 2.73
VALE 150117C00006000 C 01/17/15 6.0 2.01 2.15
VALE 150117C00006500 C 01/17/15 6.5 1.47 1.80
VALE 150117C00007000 C 01/17/15 7.0 1.11 1.20
VALE 150117C00007500 C 01/17/15 7.5 0.68 0.76
VALE 150117C00008000 C 01/17/15 8.0 0.38 0.39
VALE 150117C00008500 C 01/17/15 8.5 0.16 0.20
VALE 150117C00009000 C 01/17/15 9.0 0.05 0.08
VALE 150117C00009500 C 01/17/15 9.5 0.00 0.04
VALE 150117C00010000 C 01/17/15 10.0 0.01 0.02
VALE 150117C00010500 C 01/17/15 10.5 0.00 0.02
VALE 150117C00011000 C 01/17/15 11.0 0.00 0.04
VALE 150117C00011500 C 01/17/15 11.5 0.00 0.03
VALE 150117C00012000 C 01/17/15 12.0 0.00 0.01
VALE 150117C00012500 C 01/17/15 12.5 0.00 0.03
VALE 150117C00013000 C 01/17/15 13.0 0.00 0.01
VALE 150117C00013500 C 01/17/15 13.5 0.00 0.03
VALE 150117C00014000 C 01/17/15 14.0 0.00 0.02
VALE 150117C00014500 C 01/17/15 14.5 0.00 0.02
VALE 150117C00015000 C 01/17/15 15.0 0.00 0.01
VALE 150117C00015500 C 01/17/15 15.5 0.00 0.02
VALE 150117C00016000 C 01/17/15 16.0 0.00 0.02
VALE 150117C00017000 C 01/17/15 17.0 0.00 0.01
VALE 150117C00018000 C 01/17/15 18.0 0.00 0.02
VALE 150117C00019000 C 01/17/15 19.0 0.00 0.02
VALE 150117C00020000 C 01/17/15 20.0 0.00 0.01
VALE 150117C00021000 C 01/17/15 21.0 0.00 0.02
VALE 150117C00022000 C 01/17/15 22.0 0.00 0.02
VALE 150117C00024000 C 01/17/15 24.0 0.00 0.01
VALE 150117C00025000 C 01/17/15 25.0 0.00 0.01
VALE 150117C00026000 C 01/17/15 26.0 0.00 0.01
VALE 150117C00027000 C 01/17/15 27.0 0.00 0.01
VALE 150117C00030000 C 01/17/15 30.0 0.00 0.01
VALE 150117C00035000 C 01/17/15 35.0 0.00 0.01
VALE 150117P00000500 P 01/17/15 0.5 0.00 0.02
VALE 150117P00001000 P 01/17/15 1.0 0.00 0.01
VALE 150117P00001500 P 01/17/15 1.5 0.00 0.01
VALE 150117P00002000 P 01/17/15 2.0 0.00 0.01
VALE 150117P00002500 P 01/17/15 2.5 0.00 0.01
VALE 150117P00003000 P 01/17/15 3.0 0.00 0.01
VALE 150117P00003500 P 01/17/15 3.5 0.00 0.01
VALE 150117P00004000 P 01/17/15 4.0 0.00 0.01
VALE 150117P00004500 P 01/17/15 4.5 0.00 0.01
VALE 150117P00005000 P 01/17/15 5.0 0.00 0.01
VALE 150117P00005500 P 01/17/15 5.5 0.00 0.03
VALE 150117P00006000 P 01/17/15 6.0 0.01 0.04
VALE 150117P00006500 P 01/17/15 6.5 0.03 0.05
VALE 150117P00007000 P 01/17/15 7.0 0.06 0.09
VALE 150117P00007500 P 01/17/15 7.5 0.13 0.16
VALE 150117P00008000 P 01/17/15 8.0 0.28 0.31
VALE 150117P00008500 P 01/17/15 8.5 0.57 0.61
VALE 150117P00009000 P 01/17/15 9.0 0.91 1.11
VALE 150117P00009500 P 01/17/15 9.5 1.34 1.57
VALE 150117P00010000 P 01/17/15 10.0 1.81 2.07
VALE 150117P00010500 P 01/17/15 10.5 2.33 2.66
VALE 150117P00011000 P 01/17/15 11.0 2.88 3.20
VALE 150117P00011500 P 01/17/15 11.5 3.30 3.70
VALE 150117P00012000 P 01/17/15 12.0 3.85 4.25
VALE 150117P00012500 P 01/17/15 12.5 4.35 4.70
VALE 150117P00013000 P 01/17/15 13.0 4.85 5.05
VALE 150117P00013500 P 01/17/15 13.5 5.30 5.65
VALE 150117P00014000 P 01/17/15 14.0 5.80 6.15
VALE 150117P00014500 P 01/17/15 14.5 6.30 6.70
VALE 150117P00015000 P 01/17/15 15.0 6.85 7.25
VALE 150117P00015500 P 01/17/15 15.5 7.30 7.60
VALE 150117P00016000 P 01/17/15 16.0 7.80 8.15
VALE 150117P00017000 P 01/17/15 17.0 8.85 9.15
VALE 150117P00018000 P 01/17/15 18.0 9.40 10.40
VALE 150117P00019000 P 01/17/15 19.0 10.05 11.65
VALE 150117P00020000 P 01/17/15 20.0 11.50 12.30
VALE 150117P00021000 P 01/17/15 21.0 11.10 14.70
VALE 150117P00022000 P 01/17/15 22.0 13.05 14.65
VALE 150117P00024000 P 01/17/15 24.0 15.45 16.15
VALE 150117P00025000 P 01/17/15 25.0 16.50 17.20
VALE 150117P00026000 P 01/17/15 26.0 16.10 19.70
VALE 150117P00027000 P 01/17/15 27.0 18.05 19.20
VALE 150117P00030000 P 01/17/15 30.0 20.85 22.20
VALE 150117P00035000 P 01/17/15 35.0 25.85 27.20
VALE 150123C00000500 C 01/23/15 0.5 7.25 7.75
VALE 150123C00001000 C 01/23/15 1.0 6.20 7.95
VALE 150123C00001500 C 01/23/15 1.5 5.80 7.25
VALE 150123C00002000 C 01/23/15 2.0 5.30 6.75
VALE 150123C00002500 C 01/23/15 2.5 4.90 6.15
VALE 150123C00003000 C 01/23/15 3.0 4.50 5.65
VALE 150123C00003500 C 01/23/15 3.5 4.00 5.00
VALE 150123C00004000 C 01/23/15 4.0 3.50 4.50
VALE 150123C00004500 C 01/23/15 4.5 3.35 3.75
VALE 150123C00005000 C 01/23/15 5.0 2.97 3.25
VALE 150123C00005500 C 01/23/15 5.5 2.47 2.75
VALE 150123C00006000 C 01/23/15 6.0 1.98 2.32
VALE 150123C00006500 C 01/23/15 6.5 1.50 1.76
VALE 150123C00007000 C 01/23/15 7.0 1.08 1.32
VALE 150123C00007500 C 01/23/15 7.5 0.72 0.93
VALE 150123C00008000 C 01/23/15 8.0 0.41 0.50
VALE 150123C00008500 C 01/23/15 8.5 0.20 0.24
VALE 150123C00009000 C 01/23/15 9.0 0.06 0.14
VALE 150123C00009500 C 01/23/15 9.5 0.03 0.14
VALE 150123C00010000 C 01/23/15 10.0 0.00 0.05
VALE 150123C00010500 C 01/23/15 10.5 0.00 0.07
VALE 150123C00011000 C 01/23/15 11.0 0.00 0.07
VALE 150123C00011500 C 01/23/15 11.5 0.00 0.07
VALE 150123C00012000 C 01/23/15 12.0 0.00 0.10
VALE 150123C00012500 C 01/23/15 12.5 0.00 0.07
VALE 150123C00013000 C 01/23/15 13.0 0.00 0.06
VALE 150123C00013500 C 01/23/15 13.5 0.00 0.10
VALE 150123C00014000 C 01/23/15 14.0 0.00 0.10
VALE 150123C00014500 C 01/23/15 14.5 0.00 0.10
VALE 150123C00015000 C 01/23/15 15.0 0.00 0.10
VALE 150123C00015500 C 01/23/15 15.5 0.00 0.10
VALE 150123C00016000 C 01/23/15 16.0 0.00 0.10
VALE 150123C00017000 C 01/23/15 17.0 0.00 0.10
VALE 150123P00000500 P 01/23/15 0.5 0.00 0.09
VALE 150123P00001000 P 01/23/15 1.0 0.00 0.14
VALE 150123P00001500 P 01/23/15 1.5 0.00 0.09
VALE 150123P00002000 P 01/23/15 2.0 0.00 0.09
VALE 150123P00002500 P 01/23/15 2.5 0.00 0.09
VALE 150123P00003000 P 01/23/15 3.0 0.00 0.10
VALE 150123P00003500 P 01/23/15 3.5 0.00 0.10
VALE 150123P00004000 P 01/23/15 4.0 0.00 0.10
VALE 150123P00004500 P 01/23/15 4.5 0.00 0.10
VALE 150123P00005000 P 01/23/15 5.0 0.00 0.10
VALE 150123P00005500 P 01/23/15 5.5 0.00 0.11
VALE 150123P00006000 P 01/23/15 6.0 0.00 0.14
VALE 150123P00006500 P 01/23/15 6.5 0.00 0.15
VALE 150123P00007000 P 01/23/15 7.0 0.05 0.15
VALE 150123P00007500 P 01/23/15 7.5 0.14 0.22
VALE 150123P00008000 P 01/23/15 8.0 0.30 0.42
VALE 150123P00008500 P 01/23/15 8.5 0.57 0.71
VALE 150123P00009000 P 01/23/15 9.0 0.89 1.23
VALE 150123P00009500 P 01/23/15 9.5 1.30 1.61
VALE 150123P00010000 P 01/23/15 10.0 1.70 2.09
VALE 150123P00010500 P 01/23/15 10.5 2.20 2.60
VALE 150123P00011000 P 01/23/15 11.0 2.73 3.10
VALE 150123P00011500 P 01/23/15 11.5 3.20 3.60
VALE 150123P00012000 P 01/23/15 12.0 3.75 4.10
VALE 150123P00012500 P 01/23/15 12.5 4.35 4.75
VALE 150123P00013000 P 01/23/15 13.0 4.85 5.25
VALE 150123P00013500 P 01/23/15 13.5 5.00 5.75
VALE 150123P00014000 P 01/23/15 14.0 5.40 6.35
VALE 150123P00014500 P 01/23/15 14.5 5.50 7.25
VALE 150123P00015000 P 01/23/15 15.0 6.15 7.65
VALE 150123P00015500 P 01/23/15 15.5 6.30 8.50
VALE 150123P00016000 P 01/23/15 16.0 7.80 8.20
VALE 150123P00017000 P 01/23/15 17.0 8.80 9.25
VALE 150130C00000500 C 01/30/15 0.5 7.25 8.05
VALE 150130C00001000 C 01/30/15 1.0 6.40 7.65
VALE 150130C00001500 C 01/30/15 1.5 5.75 7.45
VALE 150130C00002000 C 01/30/15 2.0 5.55 6.55
VALE 150130C00002500 C 01/30/15 2.5 4.95 6.15
VALE 150130C00003000 C 01/30/15 3.0 4.45 5.80
VALE 150130C00003500 C 01/30/15 3.5 4.10 5.10
VALE 150130C00004000 C 01/30/15 4.0 3.50 4.25
VALE 150130C00004500 C 01/30/15 4.5 3.35 4.00
VALE 150130C00005000 C 01/30/15 5.0 2.96 3.30
VALE 150130C00005500 C 01/30/15 5.5 2.47 2.77
VALE 150130C00006000 C 01/30/15 6.0 2.03 2.26
VALE 150130C00006500 C 01/30/15 6.5 1.53 1.86
VALE 150130C00007000 C 01/30/15 7.0 1.08 1.42
VALE 150130C00007500 C 01/30/15 7.5 0.75 0.90
VALE 150130C00008000 C 01/30/15 8.0 0.41 0.60
VALE 150130C00008500 C 01/30/15 8.5 0.25 0.28
VALE 150130C00009000 C 01/30/15 9.0 0.11 0.15
VALE 150130C00009500 C 01/30/15 9.5 0.05 0.08
VALE 150130C00010000 C 01/30/15 10.0 0.01 0.14
VALE 150130C00010500 C 01/30/15 10.5 0.00 0.12
VALE 150130C00011000 C 01/30/15 11.0 0.00 0.10
VALE 150130C00011500 C 01/30/15 11.5 0.00 0.10
VALE 150130C00012000 C 01/30/15 12.0 0.00 0.09
VALE 150130C00012500 C 01/30/15 12.5 0.00 0.07
VALE 150130C00013000 C 01/30/15 13.0 0.00 0.09
VALE 150130C00013500 C 01/30/15 13.5 0.00 0.09
VALE 150130C00014000 C 01/30/15 14.0 0.00 0.09
VALE 150130C00014500 C 01/30/15 14.5 0.00 0.09
VALE 150130C00015000 C 01/30/15 15.0 0.00 0.10
VALE 150130P00000500 P 01/30/15 0.5 0.00 0.09
VALE 150130P00001000 P 01/30/15 1.0 0.00 0.09
VALE 150130P00001500 P 01/30/15 1.5 0.00 0.09
VALE 150130P00002000 P 01/30/15 2.0 0.00 0.09
VALE 150130P00002500 P 01/30/15 2.5 0.00 0.09
VALE 150130P00003000 P 01/30/15 3.0 0.00 0.10
VALE 150130P00003500 P 01/30/15 3.5 0.00 0.10
VALE 150130P00004000 P 01/30/15 4.0 0.00 0.10
VALE 150130P00004500 P 01/30/15 4.5 0.00 0.10
VALE 150130P00005000 P 01/30/15 5.0 0.00 0.11
VALE 150130P00005500 P 01/30/15 5.5 0.00 0.11
VALE 150130P00006000 P 01/30/15 6.0 0.00 0.13
VALE 150130P00006500 P 01/30/15 6.5 0.00 0.15
VALE 150130P00007000 P 01/30/15 7.0 0.07 0.19
VALE 150130P00007500 P 01/30/15 7.5 0.17 0.41
VALE 150130P00008000 P 01/30/15 8.0 0.32 0.48
VALE 150130P00008500 P 01/30/15 8.5 0.58 0.81
VALE 150130P00009000 P 01/30/15 9.0 0.93 1.19
VALE 150130P00009500 P 01/30/15 9.5 1.35 1.64
VALE 150130P00010000 P 01/30/15 10.0 1.82 2.09
VALE 150130P00010500 P 01/30/15 10.5 2.22 2.58
VALE 150130P00011000 P 01/30/15 11.0 2.71 3.10
VALE 150130P00011500 P 01/30/15 11.5 3.05 3.60
VALE 150130P00012000 P 01/30/15 12.0 3.50 4.25
VALE 150130P00012500 P 01/30/15 12.5 4.30 4.75
VALE 150130P00013000 P 01/30/15 13.0 4.80 5.25
VALE 150130P00013500 P 01/30/15 13.5 5.00 5.75
VALE 150130P00014000 P 01/30/15 14.0 5.50 6.25
VALE 150130P00014500 P 01/30/15 14.5 6.00 6.80
VALE 150130P00015000 P 01/30/15 15.0 6.45 7.25
VALE 150220C00001000 C 02/20/15 1.0 6.60 7.60
VALE 150220C00002000 C 02/20/15 2.0 4.95 7.15
VALE 150220C00003000 C 02/20/15 3.0 4.50 5.70
VALE 150220C00004000 C 02/20/15 4.0 3.70 4.55
VALE 150220C00005000 C 02/20/15 5.0 2.77 3.55
VALE 150220C00006000 C 02/20/15 6.0 1.96 2.33
VALE 150220C00007000 C 02/20/15 7.0 1.19 1.44
VALE 150220C00008000 C 02/20/15 8.0 0.55 0.63
VALE 150220C00009000 C 02/20/15 9.0 0.14 0.24
VALE 150220C00010000 C 02/20/15 10.0 0.01 0.10
VALE 150220C00011000 C 02/20/15 11.0 0.00 0.07
VALE 150220C00012000 C 02/20/15 12.0 0.00 0.05
VALE 150220C00013000 C 02/20/15 13.0 0.00 0.04
VALE 150220C00014000 C 02/20/15 14.0 0.00 0.04
VALE 150220C00015000 C 02/20/15 15.0 0.00 0.04
VALE 150220P00001000 P 02/20/15 1.0 0.00 0.03
VALE 150220P00002000 P 02/20/15 2.0 0.00 0.03
VALE 150220P00003000 P 02/20/15 3.0 0.00 0.03
VALE 150220P00004000 P 02/20/15 4.0 0.00 0.04
VALE 150220P00005000 P 02/20/15 5.0 0.00 0.08
VALE 150220P00006000 P 02/20/15 6.0 0.01 0.13
VALE 150220P00007000 P 02/20/15 7.0 0.13 0.28
VALE 150220P00008000 P 02/20/15 8.0 0.46 0.59
VALE 150220P00009000 P 02/20/15 9.0 1.03 1.19
VALE 150220P00010000 P 02/20/15 10.0 1.85 2.12
VALE 150220P00011000 P 02/20/15 11.0 2.50 3.30
VALE 150220P00012000 P 02/20/15 12.0 3.50 4.35
VALE 150220P00013000 P 02/20/15 13.0 4.50 5.15
VALE 150220P00014000 P 02/20/15 14.0 5.40 6.40
VALE 150220P00015000 P 02/20/15 15.0 6.40 7.40
VALE 150320C00001000 C 03/20/15 1.0 6.60 7.60
VALE 150320C00002000 C 03/20/15 2.0 4.95 7.15
VALE 150320C00003000 C 03/20/15 3.0 4.80 5.50
VALE 150320C00004000 C 03/20/15 4.0 3.80 4.55
VALE 150320C00005000 C 03/20/15 5.0 2.81 3.55
VALE 150320C00006000 C 03/20/15 6.0 2.09 2.41
VALE 150320C00007000 C 03/20/15 7.0 1.29 1.57
VALE 150320C00008000 C 03/20/15 8.0 0.73 0.78
VALE 150320C00009000 C 03/20/15 9.0 0.35 0.37
VALE 150320C00010000 C 03/20/15 10.0 0.16 0.18
VALE 150320C00011000 C 03/20/15 11.0 0.07 0.10
VALE 150320C00012000 C 03/20/15 12.0 0.04 0.10
VALE 150320C00013000 C 03/20/15 13.0 0.03 0.06
VALE 150320C00014000 C 03/20/15 14.0 0.02 0.04
VALE 150320C00015000 C 03/20/15 15.0 0.01 0.04
VALE 150320C00016000 C 03/20/15 16.0 0.01 0.03
VALE 150320C00017000 C 03/20/15 17.0 0.01 0.04
VALE 150320C00018000 C 03/20/15 18.0 0.00 0.03
VALE 150320C00019000 C 03/20/15 19.0 0.00 0.03
VALE 150320C00020000 C 03/20/15 20.0 0.00 0.02
VALE 150320C00021000 C 03/20/15 21.0 0.00 0.03
VALE 150320C00022000 C 03/20/15 22.0 0.00 0.02
VALE 150320P00001000 P 03/20/15 1.0 0.00 0.03
VALE 150320P00002000 P 03/20/15 2.0 0.00 0.03
VALE 150320P00003000 P 03/20/15 3.0 0.00 0.01
VALE 150320P00004000 P 03/20/15 4.0 0.01 0.07
VALE 150320P00005000 P 03/20/15 5.0 0.03 0.11
VALE 150320P00006000 P 03/20/15 6.0 0.10 0.15
VALE 150320P00007000 P 03/20/15 7.0 0.28 0.35
VALE 150320P00008000 P 03/20/15 8.0 0.63 0.69
VALE 150320P00009000 P 03/20/15 9.0 1.23 1.38
VALE 150320P00010000 P 03/20/15 10.0 2.02 2.14
VALE 150320P00011000 P 03/20/15 11.0 2.93 3.15
VALE 150320P00012000 P 03/20/15 12.0 3.90 4.10
VALE 150320P00013000 P 03/20/15 13.0 4.70 5.10
VALE 150320P00014000 P 03/20/15 14.0 5.65 6.10
VALE 150320P00015000 P 03/20/15 15.0 6.65 7.15
VALE 150320P00016000 P 03/20/15 16.0 7.40 8.35
VALE 150320P00017000 P 03/20/15 17.0 8.40 9.05
VALE 150320P00018000 P 03/20/15 18.0 9.40 10.35
VALE 150320P00019000 P 03/20/15 19.0 10.05 11.65
VALE 150320P00020000 P 03/20/15 20.0 11.50 12.30
VALE 150320P00021000 P 03/20/15 21.0 10.60 15.00
VALE 150320P00022000 P 03/20/15 22.0 13.05 14.65
VALE 150619C00001000 C 06/19/15 1.0 6.60 7.60
VALE 150619C00002000 C 06/19/15 2.0 4.00 8.40
VALE 150619C00003000 C 06/19/15 3.0 4.85 5.55
VALE 150619C00004000 C 06/19/15 4.0 3.85 4.55
VALE 150619C00005000 C 06/19/15 5.0 3.05 3.45
VALE 150619C00006000 C 06/19/15 6.0 2.18 2.51
VALE 150619C00007000 C 06/19/15 7.0 1.46 1.74
VALE 150619C00008000 C 06/19/15 8.0 0.91 1.01
VALE 150619C00009000 C 06/19/15 9.0 0.58 0.64
VALE 150619C00010000 C 06/19/15 10.0 0.31 0.36
VALE 150619C00011000 C 06/19/15 11.0 0.17 0.20
VALE 150619C00012000 C 06/19/15 12.0 0.05 0.24
VALE 150619C00013000 C 06/19/15 13.0 0.00 0.18
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.13
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.10
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 0.06
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.06
VALE 150619P00001000 P 06/19/15 1.0 0.00 0.03
VALE 150619P00002000 P 06/19/15 2.0 0.00 0.04
VALE 150619P00003000 P 06/19/15 3.0 0.00 0.08
VALE 150619P00004000 P 06/19/15 4.0 0.00 0.14
VALE 150619P00005000 P 06/19/15 5.0 0.04 0.22
VALE 150619P00006000 P 06/19/15 6.0 0.19 0.38
VALE 150619P00007000 P 06/19/15 7.0 0.46 0.68
VALE 150619P00008000 P 06/19/15 8.0 0.89 1.11
VALE 150619P00009000 P 06/19/15 9.0 1.60 1.72
VALE 150619P00010000 P 06/19/15 10.0 2.19 2.53
VALE 150619P00011000 P 06/19/15 11.0 3.05 3.40
VALE 150619P00012000 P 06/19/15 12.0 3.95 4.30
VALE 150619P00013000 P 06/19/15 13.0 4.95 5.25
VALE 150619P00014000 P 06/19/15 14.0 5.85 6.25
VALE 150619P00015000 P 06/19/15 15.0 6.80 7.25
VALE 150619P00016000 P 06/19/15 16.0 7.80 8.30
VALE 150619P00017000 P 06/19/15 17.0 8.80 9.30
VALE 150619P00018000 P 06/19/15 18.0 9.60 10.40
VALE 150619P00019000 P 06/19/15 19.0 10.20 11.80
VALE 160115C00005000 C 01/15/16 5.0 3.15 3.40
VALE 160115C00008000 C 01/15/16 8.0 1.33 1.49
VALE 160115C00010000 C 01/15/16 10.0 0.70 0.75
VALE 160115C00013000 C 01/15/16 13.0 0.28 0.33
VALE 160115C00015000 C 01/15/16 15.0 0.15 0.19
VALE 160115C00017000 C 01/15/16 17.0 0.05 0.17
VALE 160115C00020000 C 01/15/16 20.0 0.01 0.11
VALE 160115C00022000 C 01/15/16 22.0 0.04 0.15
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.14
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 0.27 0.44
VALE 160115P00008000 P 01/15/16 8.0 1.45 1.55
VALE 160115P00010000 P 01/15/16 10.0 2.80 2.93
VALE 160115P00013000 P 01/15/16 13.0 5.30 5.60
VALE 160115P00015000 P 01/15/16 15.0 7.20 7.40
VALE 160115P00017000 P 01/15/16 17.0 9.00 9.40
VALE 160115P00020000 P 01/15/16 20.0 12.00 12.45
VALE 160115P00022000 P 01/15/16 22.0 14.00 14.50
VALE 160115P00025000 P 01/15/16 25.0 16.95 17.40
VALE 160115P00027000 P 01/15/16 27.0 18.30 19.45
VALE 160115P00030000 P 01/15/16 30.0 20.00 22.45
VALE 170120C00003000 C 01/20/17 3.0 3.10 7.25
VALE 170120C00005000 C 01/20/17 5.0 3.25 3.65
VALE 170120C00007000 C 01/20/17 7.0 2.20 2.25
VALE 170120C00010000 C 01/20/17 10.0 1.15 1.32
VALE 170120C00012000 C 01/20/17 12.0 0.59 0.87
VALE 170120C00015000 C 01/20/17 15.0 0.36 0.50
VALE 170120C00017000 C 01/20/17 17.0 0.20 0.45
VALE 170120P00003000 P 01/20/17 3.0 0.10 0.29
VALE 170120P00005000 P 01/20/17 5.0 0.52 0.75
VALE 170120P00007000 P 01/20/17 7.0 1.30 1.60
VALE 170120P00010000 P 01/20/17 10.0 3.15 3.60
VALE 170120P00012000 P 01/20/17 12.0 4.65 5.30
VALE 170120P00015000 P 01/20/17 15.0 7.45 8.00
VALE 170120P00017000 P 01/20/17 17.0 9.05 9.80

OPRA data is delayed 15 minutes.