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 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160506C00000500 C 05/06/16 0.5 2.60 4.60
VALE 160506C00001000 C 05/06/16 1.0 2.27 4.10
VALE 160506C00001500 C 05/06/16 1.5 1.71 3.80
VALE 160506C00002000 C 05/06/16 2.0 1.32 3.30
VALE 160506C00002500 C 05/06/16 2.5 0.84 2.77
VALE 160506C00003000 C 05/06/16 3.0 0.34 2.10
VALE 160506C00003500 C 05/06/16 3.5 0.26 1.91
VALE 160506C00004000 C 05/06/16 4.0 0.00 1.55
VALE 160506C00004500 C 05/06/16 4.5 0.13 0.31
VALE 160506C00005000 C 05/06/16 5.0 0.01 0.09
VALE 160506C00005500 C 05/06/16 5.5 0.00 0.05
VALE 160506C00006000 C 05/06/16 6.0 0.00 0.06
VALE 160506C00006500 C 05/06/16 6.5 0.00 0.12
VALE 160506C00007000 C 05/06/16 7.0 0.00 0.02
VALE 160506C00007500 C 05/06/16 7.5 0.00 0.25
VALE 160506C00008000 C 05/06/16 8.0 0.00 0.23
VALE 160506C00008500 C 05/06/16 8.5 0.00 0.25
VALE 160506C00009000 C 05/06/16 9.0 0.00 0.25
VALE 160506C00009500 C 05/06/16 9.5 0.00 0.25
VALE 160506C00010000 C 05/06/16 10.0 0.00 0.09
VALE 160506C00010500 C 05/06/16 10.5 0.00 0.25
VALE 160506C00011000 C 05/06/16 11.0 0.00 0.25
VALE 160506C00011500 C 05/06/16 11.5 0.00 0.25
VALE 160506P00000500 P 05/06/16 0.5 0.00 0.25
VALE 160506P00001000 P 05/06/16 1.0 0.00 0.25
VALE 160506P00001500 P 05/06/16 1.5 0.00 0.25
VALE 160506P00002000 P 05/06/16 2.0 0.00 0.25
VALE 160506P00002500 P 05/06/16 2.5 0.00 0.20
VALE 160506P00003000 P 05/06/16 3.0 0.00 0.08
VALE 160506P00003500 P 05/06/16 3.5 0.00 0.14
VALE 160506P00004000 P 05/06/16 4.0 0.00 0.02
VALE 160506P00004500 P 05/06/16 4.5 0.06 0.08
VALE 160506P00005000 P 05/06/16 5.0 0.35 0.45
VALE 160506P00005500 P 05/06/16 5.5 0.84 1.04
VALE 160506P00006000 P 05/06/16 6.0 0.03 1.46
VALE 160506P00006500 P 05/06/16 6.5 0.00 1.99
VALE 160506P00007000 P 05/06/16 7.0 0.28 2.53
VALE 160506P00007500 P 05/06/16 7.5 0.62 4.10
VALE 160506P00008000 P 05/06/16 8.0 1.17 3.60
VALE 160506P00008500 P 05/06/16 8.5 1.66 4.10
VALE 160506P00009000 P 05/06/16 9.0 2.49 4.50
VALE 160506P00009500 P 05/06/16 9.5 2.67 5.00
VALE 160506P00010000 P 05/06/16 10.0 2.97 5.50
VALE 160506P00010500 P 05/06/16 10.5 3.55 6.10
VALE 160506P00011000 P 05/06/16 11.0 4.05 8.00
VALE 160506P00011500 P 05/06/16 11.5 4.50 8.70
VALE 160513C00000500 C 05/13/16 0.5 3.00 4.55
VALE 160513C00001000 C 05/13/16 1.0 2.32 4.10
VALE 160513C00001500 C 05/13/16 1.5 1.81 3.60
VALE 160513C00002000 C 05/13/16 2.0 1.32 2.84
VALE 160513C00002500 C 05/13/16 2.5 0.84 2.21
VALE 160513C00003000 C 05/13/16 3.0 0.34 2.59
VALE 160513C00003500 C 05/13/16 3.5 0.15 2.05
VALE 160513C00004000 C 05/13/16 4.0 0.60 0.84
VALE 160513C00004500 C 05/13/16 4.5 0.27 0.36
VALE 160513C00005000 C 05/13/16 5.0 0.07 0.13
VALE 160513C00005500 C 05/13/16 5.5 0.01 0.06
VALE 160513C00006000 C 05/13/16 6.0 0.00 0.07
VALE 160513C00006500 C 05/13/16 6.5 0.00 0.25
VALE 160513C00007000 C 05/13/16 7.0 0.00 0.05
VALE 160513C00007500 C 05/13/16 7.5 0.00 0.25
VALE 160513C00008000 C 05/13/16 8.0 0.00 0.23
VALE 160513C00008500 C 05/13/16 8.5 0.00 0.25
VALE 160513C00009000 C 05/13/16 9.0 0.00 0.26
VALE 160513C00009500 C 05/13/16 9.5 0.00 0.25
VALE 160513C00010000 C 05/13/16 10.0 0.00 0.09
VALE 160513C00010500 C 05/13/16 10.5 0.00 0.25
VALE 160513C00011000 C 05/13/16 11.0 0.00 0.25
VALE 160513C00011500 C 05/13/16 11.5 0.00 0.25
VALE 160513P00000500 P 05/13/16 0.5 0.00 0.25
VALE 160513P00001000 P 05/13/16 1.0 0.00 0.26
VALE 160513P00001500 P 05/13/16 1.5 0.00 0.25
VALE 160513P00002000 P 05/13/16 2.0 0.00 0.04
VALE 160513P00002500 P 05/13/16 2.5 0.00 0.20
VALE 160513P00003000 P 05/13/16 3.0 0.00 0.25
VALE 160513P00003500 P 05/13/16 3.5 0.00 0.25
VALE 160513P00004000 P 05/13/16 4.0 0.00 0.07
VALE 160513P00004500 P 05/13/16 4.5 0.16 0.21
VALE 160513P00005000 P 05/13/16 5.0 0.43 0.55
VALE 160513P00005500 P 05/13/16 5.5 0.83 1.03
VALE 160513P00006000 P 05/13/16 6.0 0.80 1.61
VALE 160513P00006500 P 05/13/16 6.5 0.64 1.97
VALE 160513P00007000 P 05/13/16 7.0 0.85 2.47
VALE 160513P00007500 P 05/13/16 7.5 1.01 3.45
VALE 160513P00008000 P 05/13/16 8.0 1.06 3.55
VALE 160513P00008500 P 05/13/16 8.5 2.05 4.05
VALE 160513P00009000 P 05/13/16 9.0 2.55 5.00
VALE 160513P00009500 P 05/13/16 9.5 2.66 5.10
VALE 160513P00010000 P 05/13/16 10.0 3.00 5.60
VALE 160513P00010500 P 05/13/16 10.5 3.50 6.00
VALE 160513P00011000 P 05/13/16 11.0 3.95 7.90
VALE 160513P00011500 P 05/13/16 11.5 4.50 7.00
VALE 160520C00000500 C 05/20/16 0.5 2.82 4.65
VALE 160520C00001000 C 05/20/16 1.0 2.32 3.90
VALE 160520C00001500 C 05/20/16 1.5 1.82 3.65
VALE 160520C00002000 C 05/20/16 2.0 2.53 2.87
VALE 160520C00002500 C 05/20/16 2.5 0.84 2.57
VALE 160520C00003000 C 05/20/16 3.0 1.53 1.85
VALE 160520C00003500 C 05/20/16 3.5 1.05 1.22
VALE 160520C00004000 C 05/20/16 4.0 0.66 0.77
VALE 160520C00004500 C 05/20/16 4.5 0.34 0.42
VALE 160520C00005000 C 05/20/16 5.0 0.15 0.19
VALE 160520C00005500 C 05/20/16 5.5 0.05 0.08
VALE 160520C00006000 C 05/20/16 6.0 0.02 0.05
VALE 160520C00006500 C 05/20/16 6.5 0.00 0.11
VALE 160520C00007000 C 05/20/16 7.0 0.00 0.07
VALE 160520C00007500 C 05/20/16 7.5 0.00 0.21
VALE 160520C00008000 C 05/20/16 8.0 0.00 0.23
VALE 160520C00008500 C 05/20/16 8.5 0.00 0.25
VALE 160520C00009000 C 05/20/16 9.0 0.00 0.25
VALE 160520C00009500 C 05/20/16 9.5 0.00 0.25
VALE 160520C00010000 C 05/20/16 10.0 0.00 0.09
VALE 160520C00010500 C 05/20/16 10.5 0.00 0.25
VALE 160520C00011000 C 05/20/16 11.0 0.00 0.25
VALE 160520C00012000 C 05/20/16 12.0 0.00 0.25
VALE 160520P00000500 P 05/20/16 0.5 0.00 0.25
VALE 160520P00001000 P 05/20/16 1.0 0.00 0.25
VALE 160520P00001500 P 05/20/16 1.5 0.00 0.25
VALE 160520P00002000 P 05/20/16 2.0 0.00 0.04
VALE 160520P00002500 P 05/20/16 2.5 0.00 0.20
VALE 160520P00003000 P 05/20/16 3.0 0.00 0.06
VALE 160520P00003500 P 05/20/16 3.5 0.02 0.06
VALE 160520P00004000 P 05/20/16 4.0 0.07 0.11
VALE 160520P00004500 P 05/20/16 4.5 0.23 0.28
VALE 160520P00005000 P 05/20/16 5.0 0.50 0.56
VALE 160520P00005500 P 05/20/16 5.5 0.90 0.97
VALE 160520P00006000 P 05/20/16 6.0 1.21 1.49
VALE 160520P00006500 P 05/20/16 6.5 1.38 2.03
VALE 160520P00007000 P 05/20/16 7.0 1.81 2.46
VALE 160520P00007500 P 05/20/16 7.5 2.19 2.97
VALE 160520P00008000 P 05/20/16 8.0 2.27 3.70
VALE 160520P00008500 P 05/20/16 8.5 3.10 4.05
VALE 160520P00009000 P 05/20/16 9.0 2.27 5.75
VALE 160520P00009500 P 05/20/16 9.5 4.80 5.00
VALE 160520P00010000 P 05/20/16 10.0 2.96 5.55
VALE 160520P00010500 P 05/20/16 10.5 5.75 6.05
VALE 160520P00011000 P 05/20/16 11.0 3.95 6.50
VALE 160520P00012000 P 05/20/16 12.0 5.00 7.60
VALE 160527C00000500 C 05/27/16 0.5 2.71 4.50
VALE 160527C00001000 C 05/27/16 1.0 2.21 4.05
VALE 160527C00001500 C 05/27/16 1.5 1.96 3.45
VALE 160527C00002000 C 05/27/16 2.0 1.10 3.05
VALE 160527C00002500 C 05/27/16 2.5 2.02 2.38
VALE 160527C00003000 C 05/27/16 3.0 1.48 2.02
VALE 160527C00003500 C 05/27/16 3.5 1.02 1.26
VALE 160527C00004000 C 05/27/16 4.0 0.69 0.86
VALE 160527C00004500 C 05/27/16 4.5 0.38 0.48
VALE 160527C00005000 C 05/27/16 5.0 0.17 0.24
VALE 160527C00005500 C 05/27/16 5.5 0.07 0.11
VALE 160527C00006000 C 05/27/16 6.0 0.03 0.06
VALE 160527C00006500 C 05/27/16 6.5 0.00 0.03
VALE 160527C00007000 C 05/27/16 7.0 0.00 0.03
VALE 160527C00007500 C 05/27/16 7.5 0.00 0.03
VALE 160527C00008000 C 05/27/16 8.0 0.00 0.03
VALE 160527C00008500 C 05/27/16 8.5 0.00 0.03
VALE 160527C00009000 C 05/27/16 9.0 0.00 0.03
VALE 160527C00009500 C 05/27/16 9.5 0.00 0.03
VALE 160527C00010000 C 05/27/16 10.0 0.00 0.02
VALE 160527C00010500 C 05/27/16 10.5 0.00 0.03
VALE 160527C00011000 C 05/27/16 11.0 0.00 0.03
VALE 160527C00011500 C 05/27/16 11.5 0.00 0.02
VALE 160527P00000500 P 05/27/16 0.5 0.00 0.02
VALE 160527P00001000 P 05/27/16 1.0 0.00 0.02
VALE 160527P00001500 P 05/27/16 1.5 0.00 0.02
VALE 160527P00002000 P 05/27/16 2.0 0.00 0.03
VALE 160527P00002500 P 05/27/16 2.5 0.00 0.03
VALE 160527P00003000 P 05/27/16 3.0 0.01 0.04
VALE 160527P00003500 P 05/27/16 3.5 0.03 0.07
VALE 160527P00004000 P 05/27/16 4.0 0.11 0.15
VALE 160527P00004500 P 05/27/16 4.5 0.27 0.33
VALE 160527P00005000 P 05/27/16 5.0 0.56 0.62
VALE 160527P00005500 P 05/27/16 5.5 0.92 1.06
VALE 160527P00006000 P 05/27/16 6.0 1.20 1.51
VALE 160527P00006500 P 05/27/16 6.5 1.56 1.99
VALE 160527P00007000 P 05/27/16 7.0 1.77 2.51
VALE 160527P00007500 P 05/27/16 7.5 2.71 2.98
VALE 160527P00008000 P 05/27/16 8.0 3.20 3.50
VALE 160527P00008500 P 05/27/16 8.5 3.65 4.05
VALE 160527P00009000 P 05/27/16 9.0 4.25 4.55
VALE 160527P00009500 P 05/27/16 9.5 4.10 5.10
VALE 160527P00010000 P 05/27/16 10.0 5.20 5.60
VALE 160527P00010500 P 05/27/16 10.5 3.60 6.95
VALE 160527P00011000 P 05/27/16 11.0 4.00 6.60
VALE 160527P00011500 P 05/27/16 11.5 4.50 7.05
VALE 160603C00000500 C 06/03/16 0.5 3.00 4.55
VALE 160603C00001000 C 06/03/16 1.0 2.21 3.95
VALE 160603C00001500 C 06/03/16 1.5 1.78 3.60
VALE 160603C00002000 C 06/03/16 2.0 1.32 3.05
VALE 160603C00002500 C 06/03/16 2.5 2.01 2.33
VALE 160603C00003000 C 06/03/16 3.0 1.46 1.84
VALE 160603C00003500 C 06/03/16 3.5 1.17 1.24
VALE 160603C00004000 C 06/03/16 4.0 0.77 0.84
VALE 160603C00004500 C 06/03/16 4.5 0.45 0.51
VALE 160603C00005000 C 06/03/16 5.0 0.23 0.28
VALE 160603C00005500 C 06/03/16 5.5 0.10 0.14
VALE 160603C00006000 C 06/03/16 6.0 0.04 0.08
VALE 160603C00006500 C 06/03/16 6.5 0.01 0.05
VALE 160603C00007000 C 06/03/16 7.0 0.00 0.04
VALE 160603C00007500 C 06/03/16 7.5 0.00 0.03
VALE 160603C00008000 C 06/03/16 8.0 0.00 0.03
VALE 160603C00008500 C 06/03/16 8.5 0.00 0.03
VALE 160603C00009000 C 06/03/16 9.0 0.00 0.03
VALE 160603C00009500 C 06/03/16 9.5 0.00 0.03
VALE 160603C00010000 C 06/03/16 10.0 0.00 0.03
VALE 160603C00010500 C 06/03/16 10.5 0.00 0.03
VALE 160603C00011000 C 06/03/16 11.0 0.00 0.02
VALE 160603C00011500 C 06/03/16 11.5 0.00 0.03
VALE 160603C00012000 C 06/03/16 12.0 0.00 0.02
VALE 160603P00000500 P 06/03/16 0.5 0.00 0.02
VALE 160603P00001000 P 06/03/16 1.0 0.00 0.02
VALE 160603P00001500 P 06/03/16 1.5 0.00 0.03
VALE 160603P00002000 P 06/03/16 2.0 0.00 0.03
VALE 160603P00002500 P 06/03/16 2.5 0.00 0.04
VALE 160603P00003000 P 06/03/16 3.0 0.01 0.05
VALE 160603P00003500 P 06/03/16 3.5 0.06 0.10
VALE 160603P00004000 P 06/03/16 4.0 0.16 0.19
VALE 160603P00004500 P 06/03/16 4.5 0.33 0.38
VALE 160603P00005000 P 06/03/16 5.0 0.60 0.67
VALE 160603P00005500 P 06/03/16 5.5 0.96 1.05
VALE 160603P00006000 P 06/03/16 6.0 1.39 1.49
VALE 160603P00006500 P 06/03/16 6.5 1.87 1.94
VALE 160603P00007000 P 06/03/16 7.0 1.93 2.52
VALE 160603P00007500 P 06/03/16 7.5 2.21 3.05
VALE 160603P00008000 P 06/03/16 8.0 3.20 3.50
VALE 160603P00008500 P 06/03/16 8.5 3.10 4.65
VALE 160603P00009000 P 06/03/16 9.0 4.25 4.50
VALE 160603P00009500 P 06/03/16 9.5 4.10 5.00
VALE 160603P00010000 P 06/03/16 10.0 5.20 5.60
VALE 160603P00010500 P 06/03/16 10.5 3.50 6.00
VALE 160603P00011000 P 06/03/16 11.0 4.05 6.50
VALE 160603P00011500 P 06/03/16 11.5 4.50 7.00
VALE 160603P00012000 P 06/03/16 12.0 5.00 7.50
VALE 160610C00000500 C 06/10/16 0.5 2.71 4.50
VALE 160610C00001000 C 06/10/16 1.0 2.32 4.05
VALE 160610C00001500 C 06/10/16 1.5 1.67 3.45
VALE 160610C00002000 C 06/10/16 2.0 1.32 3.05
VALE 160610C00002500 C 06/10/16 2.5 2.05 2.33
VALE 160610C00003000 C 06/10/16 3.0 1.64 1.70
VALE 160610C00003500 C 06/10/16 3.5 1.19 1.26
VALE 160610C00004000 C 06/10/16 4.0 0.79 0.88
VALE 160610C00004500 C 06/10/16 4.5 0.48 0.56
VALE 160610C00005000 C 06/10/16 5.0 0.27 0.32
VALE 160610C00005500 C 06/10/16 5.5 0.13 0.17
VALE 160610C00006000 C 06/10/16 6.0 0.06 0.10
VALE 160610C00006500 C 06/10/16 6.5 0.02 0.06
VALE 160610C00007000 C 06/10/16 7.0 0.00 0.05
VALE 160610C00007500 C 06/10/16 7.5 0.00 0.04
VALE 160610C00008000 C 06/10/16 8.0 0.00 0.03
VALE 160610C00008500 C 06/10/16 8.5 0.00 0.03
VALE 160610C00009000 C 06/10/16 9.0 0.00 0.03
VALE 160610C00009500 C 06/10/16 9.5 0.00 0.03
VALE 160610C00010000 C 06/10/16 10.0 0.00 0.03
VALE 160610C00010500 C 06/10/16 10.5 0.00 0.03
VALE 160610P00000500 P 06/10/16 0.5 0.00 0.02
VALE 160610P00001000 P 06/10/16 1.0 0.00 0.02
VALE 160610P00001500 P 06/10/16 1.5 0.00 0.03
VALE 160610P00002000 P 06/10/16 2.0 0.00 0.03
VALE 160610P00002500 P 06/10/16 2.5 0.00 0.04
VALE 160610P00003000 P 06/10/16 3.0 0.03 0.06
VALE 160610P00003500 P 06/10/16 3.5 0.09 0.10
VALE 160610P00004000 P 06/10/16 4.0 0.19 0.23
VALE 160610P00004500 P 06/10/16 4.5 0.37 0.42
VALE 160610P00005000 P 06/10/16 5.0 0.64 0.71
VALE 160610P00005500 P 06/10/16 5.5 0.99 1.09
VALE 160610P00006000 P 06/10/16 6.0 1.42 1.52
VALE 160610P00006500 P 06/10/16 6.5 1.88 1.97
VALE 160610P00007000 P 06/10/16 7.0 2.36 2.45
VALE 160610P00007500 P 06/10/16 7.5 2.17 3.40
VALE 160610P00008000 P 06/10/16 8.0 3.20 3.55
VALE 160610P00008500 P 06/10/16 8.5 3.10 4.10
VALE 160610P00009000 P 06/10/16 9.0 4.25 4.50
VALE 160610P00009500 P 06/10/16 9.5 4.10 5.15
VALE 160610P00010000 P 06/10/16 10.0 5.20 5.55
VALE 160610P00010500 P 06/10/16 10.5 4.95 6.05
VALE 160617C00000500 C 06/17/16 0.5 4.05 4.35
VALE 160617C00001000 C 06/17/16 1.0 2.10 3.90
VALE 160617C00001500 C 06/17/16 1.5 3.00 3.25
VALE 160617C00002000 C 06/17/16 2.0 2.53 2.84
VALE 160617C00002500 C 06/17/16 2.5 2.02 2.48
VALE 160617C00003000 C 06/17/16 3.0 1.65 1.72
VALE 160617C00003500 C 06/17/16 3.5 1.21 1.28
VALE 160617C00004000 C 06/17/16 4.0 0.82 0.90
VALE 160617C00004500 C 06/17/16 4.5 0.51 0.57
VALE 160617C00005000 C 06/17/16 5.0 0.30 0.34
VALE 160617C00005500 C 06/17/16 5.5 0.17 0.20
VALE 160617C00006000 C 06/17/16 6.0 0.09 0.12
VALE 160617C00007000 C 06/17/16 7.0 0.01 0.05
VALE 160617C00008000 C 06/17/16 8.0 0.00 0.03
VALE 160617C00009000 C 06/17/16 9.0 0.00 0.03
VALE 160617C00010000 C 06/17/16 10.0 0.00 0.03
VALE 160617C00011000 C 06/17/16 11.0 0.00 0.03
VALE 160617C00012000 C 06/17/16 12.0 0.00 0.03
VALE 160617P00000500 P 06/17/16 0.5 0.00 0.02
VALE 160617P00001000 P 06/17/16 1.0 0.00 0.02
VALE 160617P00001500 P 06/17/16 1.5 0.00 0.03
VALE 160617P00002000 P 06/17/16 2.0 0.00 0.03
VALE 160617P00002500 P 06/17/16 2.5 0.00 0.04
VALE 160617P00003000 P 06/17/16 3.0 0.04 0.07
VALE 160617P00003500 P 06/17/16 3.5 0.11 0.14
VALE 160617P00004000 P 06/17/16 4.0 0.23 0.25
VALE 160617P00004500 P 06/17/16 4.5 0.41 0.45
VALE 160617P00005000 P 06/17/16 5.0 0.68 0.73
VALE 160617P00005500 P 06/17/16 5.5 1.05 1.12
VALE 160617P00006000 P 06/17/16 6.0 1.44 1.54
VALE 160617P00007000 P 06/17/16 7.0 2.37 2.46
VALE 160617P00008000 P 06/17/16 8.0 3.20 3.55
VALE 160617P00009000 P 06/17/16 9.0 4.25 4.65
VALE 160617P00010000 P 06/17/16 10.0 5.20 5.60
VALE 160617P00011000 P 06/17/16 11.0 5.50 6.50
VALE 160617P00012000 P 06/17/16 12.0 6.50 7.50
VALE 160624C00000500 C 06/24/16 0.5 2.60 4.55
VALE 160624C00001000 C 06/24/16 1.0 3.05 3.80
VALE 160624C00001500 C 06/24/16 1.5 2.66 3.55
VALE 160624C00002000 C 06/24/16 2.0 2.33 2.77
VALE 160624C00002500 C 06/24/16 2.5 1.99 2.39
VALE 160624C00003000 C 06/24/16 3.0 1.65 1.73
VALE 160624C00003500 C 06/24/16 3.5 1.21 1.30
VALE 160624C00004000 C 06/24/16 4.0 0.83 0.92
VALE 160624C00004500 C 06/24/16 4.5 0.54 0.62
VALE 160624C00005000 C 06/24/16 5.0 0.32 0.39
VALE 160624C00005500 C 06/24/16 5.5 0.18 0.24
VALE 160624C00006000 C 06/24/16 6.0 0.10 0.14
VALE 160624C00006500 C 06/24/16 6.5 0.04 0.08
VALE 160624C00007000 C 06/24/16 7.0 0.02 0.06
VALE 160624C00007500 C 06/24/16 7.5 0.00 0.05
VALE 160624C00008000 C 06/24/16 8.0 0.00 0.04
VALE 160624C00008500 C 06/24/16 8.5 0.00 0.03
VALE 160624C00009000 C 06/24/16 9.0 0.00 0.03
VALE 160624C00009500 C 06/24/16 9.5 0.00 0.03
VALE 160624C00010000 C 06/24/16 10.0 0.00 0.03
VALE 160624P00000500 P 06/24/16 0.5 0.00 0.02
VALE 160624P00001000 P 06/24/16 1.0 0.00 0.02
VALE 160624P00001500 P 06/24/16 1.5 0.00 0.03
VALE 160624P00002000 P 06/24/16 2.0 0.00 0.03
VALE 160624P00002500 P 06/24/16 2.5 0.01 0.05
VALE 160624P00003000 P 06/24/16 3.0 0.05 0.09
VALE 160624P00003500 P 06/24/16 3.5 0.12 0.16
VALE 160624P00004000 P 06/24/16 4.0 0.24 0.29
VALE 160624P00004500 P 06/24/16 4.5 0.43 0.49
VALE 160624P00005000 P 06/24/16 5.0 0.71 0.79
VALE 160624P00005500 P 06/24/16 5.5 1.05 1.15
VALE 160624P00006000 P 06/24/16 6.0 1.46 1.56
VALE 160624P00006500 P 06/24/16 6.5 1.91 2.02
VALE 160624P00007000 P 06/24/16 7.0 2.38 2.48
VALE 160624P00007500 P 06/24/16 7.5 2.87 2.96
VALE 160624P00008000 P 06/24/16 8.0 1.32 5.40
VALE 160624P00008500 P 06/24/16 8.5 1.82 5.80
VALE 160624P00009000 P 06/24/16 9.0 4.25 4.55
VALE 160624P00009500 P 06/24/16 9.5 2.77 5.05
VALE 160624P00010000 P 06/24/16 10.0 5.20 5.55
VALE 160916C00000500 C 09/16/16 0.5 4.00 4.60
VALE 160916C00001000 C 09/16/16 1.0 1.99 3.95
VALE 160916C00001500 C 09/16/16 1.5 3.00 3.55
VALE 160916C00002000 C 09/16/16 2.0 2.54 2.89
VALE 160916C00002500 C 09/16/16 2.5 2.17 2.25
VALE 160916C00003000 C 09/16/16 3.0 1.73 1.83
VALE 160916C00003500 C 09/16/16 3.5 1.35 1.46
VALE 160916C00004000 C 09/16/16 4.0 1.02 1.12
VALE 160916C00004500 C 09/16/16 4.5 0.79 0.86
VALE 160916C00005000 C 09/16/16 5.0 0.59 0.64
VALE 160916C00005500 C 09/16/16 5.5 0.42 0.46
VALE 160916C00006000 C 09/16/16 6.0 0.30 0.34
VALE 160916C00007000 C 09/16/16 7.0 0.13 0.18
VALE 160916C00008000 C 09/16/16 8.0 0.06 0.10
VALE 160916C00009000 C 09/16/16 9.0 0.02 0.06
VALE 160916C00010000 C 09/16/16 10.0 0.00 0.05
VALE 160916C00011000 C 09/16/16 11.0 0.00 0.04
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 0.04
VALE 160916P00002000 P 09/16/16 2.0 0.03 0.07
VALE 160916P00002500 P 09/16/16 2.5 0.09 0.12
VALE 160916P00003000 P 09/16/16 3.0 0.18 0.22
VALE 160916P00003500 P 09/16/16 3.5 0.32 0.34
VALE 160916P00004000 P 09/16/16 4.0 0.49 0.54
VALE 160916P00004500 P 09/16/16 4.5 0.72 0.79
VALE 160916P00005000 P 09/16/16 5.0 1.00 1.09
VALE 160916P00005500 P 09/16/16 5.5 1.33 1.43
VALE 160916P00006000 P 09/16/16 6.0 1.70 1.82
VALE 160916P00007000 P 09/16/16 7.0 2.55 2.67
VALE 160916P00008000 P 09/16/16 8.0 3.45 3.55
VALE 160916P00009000 P 09/16/16 9.0 4.40 4.55
VALE 160916P00010000 P 09/16/16 10.0 4.90 5.55
VALE 160916P00011000 P 09/16/16 11.0 4.00 8.20
VALE 160916P00012000 P 09/16/16 12.0 5.05 9.00
VALE 161216C00001000 C 12/16/16 1.0 3.50 3.90
VALE 161216C00002000 C 12/16/16 2.0 2.65 2.74
VALE 161216C00002500 C 12/16/16 2.5 2.19 2.32
VALE 161216C00003000 C 12/16/16 3.0 1.81 1.93
VALE 161216C00004000 C 12/16/16 4.0 1.16 1.28
VALE 161216C00005000 C 12/16/16 5.0 0.75 0.82
VALE 161216C00006000 C 12/16/16 6.0 0.45 0.49
VALE 161216C00007000 C 12/16/16 7.0 0.26 0.30
VALE 161216C00008000 C 12/16/16 8.0 0.14 0.19
VALE 161216C00009000 C 12/16/16 9.0 0.07 0.12
VALE 161216C00010000 C 12/16/16 10.0 0.04 0.08
VALE 161216C00011000 C 12/16/16 11.0 0.02 0.06
VALE 161216C00012000 C 12/16/16 12.0 0.00 0.05
VALE 161216P00001000 P 12/16/16 1.0 0.00 0.04
VALE 161216P00002000 P 12/16/16 2.0 0.09 0.11
VALE 161216P00002500 P 12/16/16 2.5 0.16 0.21
VALE 161216P00003000 P 12/16/16 3.0 0.30 0.33
VALE 161216P00004000 P 12/16/16 4.0 0.66 0.72
VALE 161216P00005000 P 12/16/16 5.0 1.18 1.30
VALE 161216P00006000 P 12/16/16 6.0 1.87 2.01
VALE 161216P00007000 P 12/16/16 7.0 2.67 2.83
VALE 161216P00008000 P 12/16/16 8.0 3.55 3.70
VALE 161216P00009000 P 12/16/16 9.0 4.45 4.65
VALE 161216P00010000 P 12/16/16 10.0 5.45 5.60
VALE 161216P00011000 P 12/16/16 11.0 6.40 6.55
VALE 161216P00012000 P 12/16/16 12.0 6.45 7.75
VALE 170120C00000500 C 01/20/17 0.5 3.95 4.60
VALE 170120C00001000 C 01/20/17 1.0 3.50 4.05
VALE 170120C00001500 C 01/20/17 1.5 3.00 3.40
VALE 170120C00002000 C 01/20/17 2.0 2.65 2.74
VALE 170120C00002500 C 01/20/17 2.5 2.22 2.31
VALE 170120C00003000 C 01/20/17 3.0 1.85 1.93
VALE 170120C00003500 C 01/20/17 3.5 1.51 1.60
VALE 170120C00004000 C 01/20/17 4.0 1.24 1.32
VALE 170120C00004500 C 01/20/17 4.5 0.98 1.05
VALE 170120C00005000 C 01/20/17 5.0 0.78 0.85
VALE 170120C00005500 C 01/20/17 5.5 0.62 0.68
VALE 170120C00006000 C 01/20/17 6.0 0.48 0.54
VALE 170120C00007000 C 01/20/17 7.0 0.28 0.34
VALE 170120C00008000 C 01/20/17 8.0 0.17 0.21
VALE 170120C00009000 C 01/20/17 9.0 0.09 0.13
VALE 170120C00010000 C 01/20/17 10.0 0.05 0.08
VALE 170120C00011000 C 01/20/17 11.0 0.03 0.05
VALE 170120C00012000 C 01/20/17 12.0 0.02 0.04
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.04
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 0.04
VALE 170120P00001500 P 01/20/17 1.5 0.04 0.07
VALE 170120P00002000 P 01/20/17 2.0 0.10 0.13
VALE 170120P00002500 P 01/20/17 2.5 0.20 0.22
VALE 170120P00003000 P 01/20/17 3.0 0.33 0.36
VALE 170120P00003500 P 01/20/17 3.5 0.49 0.53
VALE 170120P00004000 P 01/20/17 4.0 0.70 0.75
VALE 170120P00004500 P 01/20/17 4.5 0.95 1.01
VALE 170120P00005000 P 01/20/17 5.0 1.23 1.34
VALE 170120P00005500 P 01/20/17 5.5 1.55 1.66
VALE 170120P00006000 P 01/20/17 6.0 1.92 2.02
VALE 170120P00007000 P 01/20/17 7.0 2.71 2.84
VALE 170120P00008000 P 01/20/17 8.0 3.55 3.70
VALE 170120P00009000 P 01/20/17 9.0 4.50 4.65
VALE 170120P00010000 P 01/20/17 10.0 5.45 5.60
VALE 170120P00011000 P 01/20/17 11.0 6.40 6.55
VALE 170120P00012000 P 01/20/17 12.0 6.85 7.60
VALE 170120P00015000 P 01/20/17 15.0 9.95 10.60
VALE 170120P00017000 P 01/20/17 17.0 10.00 12.90
VALE 180119C00000500 C 01/19/18 0.5 2.24 6.60
VALE 180119C00001000 C 01/19/18 1.0 3.50 4.15
VALE 180119C00001500 C 01/19/18 1.5 3.05 3.40
VALE 180119C00002000 C 01/19/18 2.0 2.69 3.10
VALE 180119C00002500 C 01/19/18 2.5 2.27 2.50
VALE 180119C00003000 C 01/19/18 3.0 1.99 2.40
VALE 180119C00003500 C 01/19/18 3.5 1.73 2.37
VALE 180119C00004000 C 01/19/18 4.0 1.50 1.80
VALE 180119C00004500 C 01/19/18 4.5 1.25 1.91
VALE 180119C00005000 C 01/19/18 5.0 1.13 1.15
VALE 180119C00005500 C 01/19/18 5.5 0.91 0.98
VALE 180119C00007000 C 01/19/18 7.0 0.58 0.62
VALE 180119C00010000 C 01/19/18 10.0 0.21 0.26
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.05
VALE 180119P00001000 P 01/19/18 1.0 0.03 0.10
VALE 180119P00001500 P 01/19/18 1.5 0.07 0.20
VALE 180119P00002000 P 01/19/18 2.0 0.16 0.36
VALE 180119P00002500 P 01/19/18 2.5 0.38 0.52
VALE 180119P00003000 P 01/19/18 3.0 0.46 0.72
VALE 180119P00003500 P 01/19/18 3.5 0.80 0.94
VALE 180119P00004000 P 01/19/18 4.0 1.02 1.18
VALE 180119P00004500 P 01/19/18 4.5 1.26 1.43
VALE 180119P00005000 P 01/19/18 5.0 1.40 1.86
VALE 180119P00005500 P 01/19/18 5.5 1.56 2.23
VALE 180119P00007000 P 01/19/18 7.0 2.69 3.25
VALE 180119P00010000 P 01/19/18 10.0 5.45 5.80

OPRA data is delayed 15 minutes.