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 18 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 141220C00000500 C 12/20/14 0.5 6.70 7.05
VALE 141220C00001000 C 12/20/14 1.0 5.85 7.05
VALE 141220C00001500 C 12/20/14 1.5 5.40 6.40
VALE 141220C00002000 C 12/20/14 2.0 4.90 5.95
VALE 141220C00002500 C 12/20/14 2.5 4.45 5.35
VALE 141220C00003000 C 12/20/14 3.0 3.85 5.00
VALE 141220C00003500 C 12/20/14 3.5 3.40 4.50
VALE 141220C00004000 C 12/20/14 4.0 3.00 3.85
VALE 141220C00004500 C 12/20/14 4.5 2.69 3.15
VALE 141220C00005000 C 12/20/14 5.0 2.20 2.62
VALE 141220C00005500 C 12/20/14 5.5 1.72 2.06
VALE 141220C00006000 C 12/20/14 6.0 1.17 1.65
VALE 141220C00006500 C 12/20/14 6.5 0.69 0.95
VALE 141220C00007000 C 12/20/14 7.0 0.35 0.46
VALE 141220C00007500 C 12/20/14 7.5 0.04 0.06
VALE 141220C00008000 C 12/20/14 8.0 0.00 0.02
VALE 141220C00008500 C 12/20/14 8.5 0.00 0.03
VALE 141220C00009000 C 12/20/14 9.0 0.00 0.01
VALE 141220C00009500 C 12/20/14 9.5 0.00 0.06
VALE 141220C00010000 C 12/20/14 10.0 0.00 0.02
VALE 141220C00010500 C 12/20/14 10.5 0.00 0.06
VALE 141220C00011000 C 12/20/14 11.0 0.00 0.01
VALE 141220C00011500 C 12/20/14 11.5 0.00 0.06
VALE 141220C00012000 C 12/20/14 12.0 0.00 0.02
VALE 141220C00012500 C 12/20/14 12.5 0.00 0.06
VALE 141220C00013000 C 12/20/14 13.0 0.00 0.01
VALE 141220C00013500 C 12/20/14 13.5 0.00 0.06
VALE 141220C00014000 C 12/20/14 14.0 0.00 0.01
VALE 141220C00014500 C 12/20/14 14.5 0.00 0.06
VALE 141220C00015000 C 12/20/14 15.0 0.00 0.06
VALE 141220C00015500 C 12/20/14 15.5 0.00 0.06
VALE 141220C00016000 C 12/20/14 16.0 0.00 0.01
VALE 141220C00016500 C 12/20/14 16.5 0.00 0.06
VALE 141220C00017000 C 12/20/14 17.0 0.00 0.03
VALE 141220C00017500 C 12/20/14 17.5 0.00 0.06
VALE 141220C00018000 C 12/20/14 18.0 0.00 0.06
VALE 141220C00018500 C 12/20/14 18.5 0.00 0.06
VALE 141220C00019000 C 12/20/14 19.0 0.00 0.06
VALE 141220C00020000 C 12/20/14 20.0 0.00 0.06
VALE 141220C00021000 C 12/20/14 21.0 0.00 0.06
VALE 141220C00022000 C 12/20/14 22.0 0.00 0.06
VALE 141220P00000500 P 12/20/14 0.5 0.00 0.06
VALE 141220P00001000 P 12/20/14 1.0 0.00 0.06
VALE 141220P00001500 P 12/20/14 1.5 0.00 0.06
VALE 141220P00002000 P 12/20/14 2.0 0.00 0.06
VALE 141220P00002500 P 12/20/14 2.5 0.00 0.06
VALE 141220P00003000 P 12/20/14 3.0 0.00 0.06
VALE 141220P00003500 P 12/20/14 3.5 0.00 0.06
VALE 141220P00004000 P 12/20/14 4.0 0.00 0.06
VALE 141220P00004500 P 12/20/14 4.5 0.00 0.06
VALE 141220P00005000 P 12/20/14 5.0 0.00 0.06
VALE 141220P00005500 P 12/20/14 5.5 0.00 0.06
VALE 141220P00006000 P 12/20/14 6.0 0.00 0.03
VALE 141220P00006500 P 12/20/14 6.5 0.00 0.12
VALE 141220P00007000 P 12/20/14 7.0 0.02 0.06
VALE 141220P00007500 P 12/20/14 7.5 0.13 0.24
VALE 141220P00008000 P 12/20/14 8.0 0.58 0.70
VALE 141220P00008500 P 12/20/14 8.5 1.05 1.31
VALE 141220P00009000 P 12/20/14 9.0 1.55 1.71
VALE 141220P00009500 P 12/20/14 9.5 1.84 2.32
VALE 141220P00010000 P 12/20/14 10.0 2.48 2.80
VALE 141220P00010500 P 12/20/14 10.5 3.00 3.25
VALE 141220P00011000 P 12/20/14 11.0 3.55 3.85
VALE 141220P00011500 P 12/20/14 11.5 4.00 4.25
VALE 141220P00012000 P 12/20/14 12.0 4.55 4.75
VALE 141220P00012500 P 12/20/14 12.5 4.90 5.35
VALE 141220P00013000 P 12/20/14 13.0 5.45 5.75
VALE 141220P00013500 P 12/20/14 13.5 5.90 6.25
VALE 141220P00014000 P 12/20/14 14.0 6.45 6.75
VALE 141220P00014500 P 12/20/14 14.5 6.45 7.30
VALE 141220P00015000 P 12/20/14 15.0 7.10 7.75
VALE 141220P00015500 P 12/20/14 15.5 8.00 8.30
VALE 141220P00016000 P 12/20/14 16.0 8.35 8.75
VALE 141220P00016500 P 12/20/14 16.5 9.05 9.45
VALE 141220P00017000 P 12/20/14 17.0 9.10 9.75
VALE 141220P00017500 P 12/20/14 17.5 8.35 10.25
VALE 141220P00018000 P 12/20/14 18.0 10.60 10.75
VALE 141220P00018500 P 12/20/14 18.5 9.40 11.25
VALE 141220P00019000 P 12/20/14 19.0 9.85 11.75
VALE 141220P00020000 P 12/20/14 20.0 10.85 12.75
VALE 141220P00021000 P 12/20/14 21.0 11.90 13.80
VALE 141220P00022000 P 12/20/14 22.0 13.00 14.80
VALE 141226C00000500 C 12/26/14 0.5 6.70 7.05
VALE 141226C00001000 C 12/26/14 1.0 5.45 7.35
VALE 141226C00001500 C 12/26/14 1.5 4.90 6.65
VALE 141226C00002000 C 12/26/14 2.0 4.65 6.10
VALE 141226C00002500 C 12/26/14 2.5 4.65 5.15
VALE 141226C00003000 C 12/26/14 3.0 3.85 4.85
VALE 141226C00003500 C 12/26/14 3.5 3.30 4.35
VALE 141226C00004000 C 12/26/14 4.0 2.95 3.95
VALE 141226C00004500 C 12/26/14 4.5 2.67 3.25
VALE 141226C00005000 C 12/26/14 5.0 2.21 2.59
VALE 141226C00005500 C 12/26/14 5.5 1.75 1.99
VALE 141226C00006000 C 12/26/14 6.0 1.30 1.67
VALE 141226C00006500 C 12/26/14 6.5 0.82 1.01
VALE 141226C00007000 C 12/26/14 7.0 0.42 0.48
VALE 141226C00007500 C 12/26/14 7.5 0.11 0.20
VALE 141226C00008000 C 12/26/14 8.0 0.01 0.05
VALE 141226C00008500 C 12/26/14 8.5 0.00 0.10
VALE 141226C00009000 C 12/26/14 9.0 0.01 0.05
VALE 141226C00009500 C 12/26/14 9.5 0.00 0.10
VALE 141226C00010000 C 12/26/14 10.0 0.00 0.10
VALE 141226C00010500 C 12/26/14 10.5 0.00 0.09
VALE 141226C00011000 C 12/26/14 11.0 0.00 0.14
VALE 141226C00011500 C 12/26/14 11.5 0.00 0.10
VALE 141226C00012000 C 12/26/14 12.0 0.00 0.10
VALE 141226C00012500 C 12/26/14 12.5 0.00 0.10
VALE 141226C00013000 C 12/26/14 13.0 0.00 0.09
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 0.10
VALE 141226P00001000 P 12/26/14 1.0 0.00 0.26
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 0.14
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 0.10
VALE 141226P00005500 P 12/26/14 5.5 0.00 0.15
VALE 141226P00006000 P 12/26/14 6.0 0.00 0.09
VALE 141226P00006500 P 12/26/14 6.5 0.01 0.14
VALE 141226P00007000 P 12/26/14 7.0 0.07 0.11
VALE 141226P00007500 P 12/26/14 7.5 0.22 0.34
VALE 141226P00008000 P 12/26/14 8.0 0.56 0.73
VALE 141226P00008500 P 12/26/14 8.5 1.03 1.22
VALE 141226P00009000 P 12/26/14 9.0 1.53 1.71
VALE 141226P00009500 P 12/26/14 9.5 2.00 2.28
VALE 141226P00010000 P 12/26/14 10.0 2.55 2.78
VALE 141226P00010500 P 12/26/14 10.5 2.90 3.30
VALE 141226P00011000 P 12/26/14 11.0 3.50 3.75
VALE 141226P00011500 P 12/26/14 11.5 4.00 4.25
VALE 141226P00012000 P 12/26/14 12.0 4.50 4.75
VALE 141226P00012500 P 12/26/14 12.5 4.90 5.35
VALE 141226P00013000 P 12/26/14 13.0 4.50 6.65
VALE 141226P00013500 P 12/26/14 13.5 5.40 6.80
VALE 141226P00014000 P 12/26/14 14.0 6.40 6.85
VALE 141226P00014500 P 12/26/14 14.5 6.30 7.25
VALE 141226P00015000 P 12/26/14 15.0 6.15 8.75
VALE 141226P00015500 P 12/26/14 15.5 8.00 8.25
VALE 141226P00016000 P 12/26/14 16.0 8.50 8.75
VALE 141226P00016500 P 12/26/14 16.5 9.00 9.25
VALE 141226P00017000 P 12/26/14 17.0 7.95 9.75
VALE 141226P00017500 P 12/26/14 17.5 8.40 10.25
VALE 141226P00018000 P 12/26/14 18.0 10.05 10.75
VALE 150102C00001500 C 01/02/15 1.5 5.40 6.40
VALE 150102C00002000 C 01/02/15 2.0 4.90 6.00
VALE 150102C00002500 C 01/02/15 2.5 4.60 5.30
VALE 150102C00003000 C 01/02/15 3.0 4.00 4.70
VALE 150102C00003500 C 01/02/15 3.5 3.50 4.30
VALE 150102C00004000 C 01/02/15 4.0 3.00 3.80
VALE 150102C00004500 C 01/02/15 4.5 2.72 3.15
VALE 150102C00005000 C 01/02/15 5.0 2.22 2.80
VALE 150102C00005500 C 01/02/15 5.5 1.73 2.00
VALE 150102C00006000 C 01/02/15 6.0 1.20 1.66
VALE 150102C00006500 C 01/02/15 6.5 0.85 1.03
VALE 150102C00007000 C 01/02/15 7.0 0.44 0.54
VALE 150102C00007500 C 01/02/15 7.5 0.18 0.22
VALE 150102C00008000 C 01/02/15 8.0 0.01 0.10
VALE 150102C00008500 C 01/02/15 8.5 0.01 0.05
VALE 150102C00009000 C 01/02/15 9.0 0.00 0.05
VALE 150102C00009500 C 01/02/15 9.5 0.00 0.11
VALE 150102C00010000 C 01/02/15 10.0 0.00 0.14
VALE 150102C00010500 C 01/02/15 10.5 0.00 0.16
VALE 150102C00011000 C 01/02/15 11.0 0.00 0.10
VALE 150102C00011500 C 01/02/15 11.5 0.00 0.10
VALE 150102C00012000 C 01/02/15 12.0 0.00 0.10
VALE 150102C00012500 C 01/02/15 12.5 0.00 0.10
VALE 150102C00013000 C 01/02/15 13.0 0.00 0.10
VALE 150102C00013500 C 01/02/15 13.5 0.00 0.10
VALE 150102C00014000 C 01/02/15 14.0 0.00 0.10
VALE 150102C00014500 C 01/02/15 14.5 0.00 0.10
VALE 150102C00015000 C 01/02/15 15.0 0.00 0.10
VALE 150102C00015500 C 01/02/15 15.5 0.00 0.10
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 0.09
VALE 150102P00001500 P 01/02/15 1.5 0.00 0.14
VALE 150102P00002000 P 01/02/15 2.0 0.00 0.14
VALE 150102P00002500 P 01/02/15 2.5 0.00 0.14
VALE 150102P00003000 P 01/02/15 3.0 0.00 0.09
VALE 150102P00003500 P 01/02/15 3.5 0.00 0.10
VALE 150102P00004000 P 01/02/15 4.0 0.00 0.10
VALE 150102P00004500 P 01/02/15 4.5 0.00 0.10
VALE 150102P00005000 P 01/02/15 5.0 0.00 0.13
VALE 150102P00005500 P 01/02/15 5.5 0.00 0.10
VALE 150102P00006000 P 01/02/15 6.0 0.00 0.14
VALE 150102P00006500 P 01/02/15 6.5 0.03 0.14
VALE 150102P00007000 P 01/02/15 7.0 0.11 0.16
VALE 150102P00007500 P 01/02/15 7.5 0.30 0.39
VALE 150102P00008000 P 01/02/15 8.0 0.67 0.77
VALE 150102P00008500 P 01/02/15 8.5 0.99 1.24
VALE 150102P00009000 P 01/02/15 9.0 1.47 1.72
VALE 150102P00009500 P 01/02/15 9.5 1.87 2.32
VALE 150102P00010000 P 01/02/15 10.0 2.53 2.98
VALE 150102P00010500 P 01/02/15 10.5 3.00 3.20
VALE 150102P00011000 P 01/02/15 11.0 3.50 4.00
VALE 150102P00011500 P 01/02/15 11.5 4.00 4.35
VALE 150102P00012000 P 01/02/15 12.0 4.50 4.85
VALE 150102P00012500 P 01/02/15 12.5 4.55 5.60
VALE 150102P00013000 P 01/02/15 13.0 5.25 5.90
VALE 150102P00013500 P 01/02/15 13.5 5.65 6.40
VALE 150102P00014000 P 01/02/15 14.0 6.40 6.75
VALE 150102P00014500 P 01/02/15 14.5 6.60 7.60
VALE 150102P00015000 P 01/02/15 15.0 6.15 8.40
VALE 150102P00015500 P 01/02/15 15.5 8.00 8.35
VALE 150102P00016000 P 01/02/15 16.0 8.50 8.85
VALE 150102P00016500 P 01/02/15 16.5 9.00 9.35
VALE 150102P00017000 P 01/02/15 17.0 9.50 9.85
VALE 150102P00017500 P 01/02/15 17.5 10.05 10.35
VALE 150102P00018000 P 01/02/15 18.0 10.55 10.90
VALE 150109C00001500 C 01/09/15 1.5 5.40 6.40
VALE 150109C00002000 C 01/09/15 2.0 4.85 6.00
VALE 150109C00002500 C 01/09/15 2.5 4.45 5.35
VALE 150109C00003000 C 01/09/15 3.0 4.05 4.80
VALE 150109C00003500 C 01/09/15 3.5 3.70 4.15
VALE 150109C00004000 C 01/09/15 4.0 3.20 3.65
VALE 150109C00004500 C 01/09/15 4.5 2.72 3.15
VALE 150109C00005000 C 01/09/15 5.0 2.22 2.60
VALE 150109C00005500 C 01/09/15 5.5 1.73 2.06
VALE 150109C00006000 C 01/09/15 6.0 1.33 1.56
VALE 150109C00006500 C 01/09/15 6.5 0.85 1.23
VALE 150109C00007000 C 01/09/15 7.0 0.46 0.66
VALE 150109C00007500 C 01/09/15 7.5 0.18 0.40
VALE 150109C00008000 C 01/09/15 8.0 0.11 0.14
VALE 150109C00008500 C 01/09/15 8.5 0.04 0.09
VALE 150109C00009000 C 01/09/15 9.0 0.01 0.14
VALE 150109C00009500 C 01/09/15 9.5 0.00 0.19
VALE 150109C00010000 C 01/09/15 10.0 0.00 0.14
VALE 150109C00010500 C 01/09/15 10.5 0.00 0.15
VALE 150109C00011000 C 01/09/15 11.0 0.00 0.14
VALE 150109C00011500 C 01/09/15 11.5 0.00 0.15
VALE 150109C00012000 C 01/09/15 12.0 0.00 0.15
VALE 150109C00012500 C 01/09/15 12.5 0.00 0.15
VALE 150109C00013000 C 01/09/15 13.0 0.00 0.14
VALE 150109C00013500 C 01/09/15 13.5 0.00 0.15
VALE 150109C00014000 C 01/09/15 14.0 0.00 0.15
VALE 150109C00014500 C 01/09/15 14.5 0.00 0.15
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 0.15
VALE 150109P00004000 P 01/09/15 4.0 0.00 0.15
VALE 150109P00004500 P 01/09/15 4.5 0.00 0.15
VALE 150109P00005000 P 01/09/15 5.0 0.00 0.14
VALE 150109P00005500 P 01/09/15 5.5 0.00 0.16
VALE 150109P00006000 P 01/09/15 6.0 0.01 0.08
VALE 150109P00006500 P 01/09/15 6.5 0.02 0.14
VALE 150109P00007000 P 01/09/15 7.0 0.18 0.22
VALE 150109P00007500 P 01/09/15 7.5 0.33 0.47
VALE 150109P00008000 P 01/09/15 8.0 0.59 0.81
VALE 150109P00008500 P 01/09/15 8.5 1.01 1.26
VALE 150109P00009000 P 01/09/15 9.0 1.46 1.76
VALE 150109P00009500 P 01/09/15 9.5 2.03 2.33
VALE 150109P00010000 P 01/09/15 10.0 2.53 2.97
VALE 150109P00010500 P 01/09/15 10.5 3.00 3.45
VALE 150109P00011000 P 01/09/15 11.0 3.40 3.75
VALE 150109P00011500 P 01/09/15 11.5 4.00 4.25
VALE 150109P00012000 P 01/09/15 12.0 4.20 5.00
VALE 150109P00012500 P 01/09/15 12.5 4.70 5.50
VALE 150109P00013000 P 01/09/15 13.0 5.10 6.10
VALE 150109P00013500 P 01/09/15 13.5 5.60 6.60
VALE 150109P00014000 P 01/09/15 14.0 5.85 7.35
VALE 150109P00014500 P 01/09/15 14.5 6.30 7.90
VALE 150109P00015000 P 01/09/15 15.0 6.00 9.05
VALE 150109P00015500 P 01/09/15 15.5 6.50 9.70
VALE 150109P00016000 P 01/09/15 16.0 7.00 10.20
VALE 150109P00016500 P 01/09/15 16.5 7.50 10.80
VALE 150109P00017000 P 01/09/15 17.0 8.00 11.30
VALE 150109P00017500 P 01/09/15 17.5 10.05 10.35
VALE 150109P00018000 P 01/09/15 18.0 10.55 10.85
VALE 150117C00001000 C 01/17/15 1.0 5.90 6.90
VALE 150117C00002000 C 01/17/15 2.0 4.90 5.95
VALE 150117C00003000 C 01/17/15 3.0 4.05 4.80
VALE 150117C00004000 C 01/17/15 4.0 3.05 3.80
VALE 150117C00005000 C 01/17/15 5.0 2.05 2.80
VALE 150117C00006000 C 01/17/15 6.0 1.28 1.53
VALE 150117C00007000 C 01/17/15 7.0 0.56 0.68
VALE 150117C00008000 C 01/17/15 8.0 0.13 0.17
VALE 150117C00009000 C 01/17/15 9.0 0.03 0.06
VALE 150117C00010000 C 01/17/15 10.0 0.01 0.04
VALE 150117C00011000 C 01/17/15 11.0 0.00 0.04
VALE 150117C00012000 C 01/17/15 12.0 0.00 0.01
VALE 150117C00013000 C 01/17/15 13.0 0.00 0.01
VALE 150117C00014000 C 01/17/15 14.0 0.00 0.01
VALE 150117C00015000 C 01/17/15 15.0 0.00 0.01
VALE 150117C00016000 C 01/17/15 16.0 0.00 0.03
VALE 150117C00017000 C 01/17/15 17.0 0.00 0.01
VALE 150117C00018000 C 01/17/15 18.0 0.00 0.03
VALE 150117C00019000 C 01/17/15 19.0 0.00 0.03
VALE 150117C00020000 C 01/17/15 20.0 0.00 0.01
VALE 150117C00021000 C 01/17/15 21.0 0.00 0.03
VALE 150117C00022000 C 01/17/15 22.0 0.00 0.03
VALE 150117C00024000 C 01/17/15 24.0 0.00 0.03
VALE 150117C00025000 C 01/17/15 25.0 0.00 0.01
VALE 150117C00026000 C 01/17/15 26.0 0.00 0.03
VALE 150117C00027000 C 01/17/15 27.0 0.00 0.01
VALE 150117C00030000 C 01/17/15 30.0 0.00 0.03
VALE 150117C00035000 C 01/17/15 35.0 0.00 0.03
VALE 150117P00001000 P 01/17/15 1.0 0.00 0.03
VALE 150117P00002000 P 01/17/15 2.0 0.00 0.03
VALE 150117P00003000 P 01/17/15 3.0 0.00 0.03
VALE 150117P00004000 P 01/17/15 4.0 0.00 0.04
VALE 150117P00005000 P 01/17/15 5.0 0.00 0.02
VALE 150117P00006000 P 01/17/15 6.0 0.04 0.10
VALE 150117P00007000 P 01/17/15 7.0 0.20 0.26
VALE 150117P00008000 P 01/17/15 8.0 0.71 0.84
VALE 150117P00009000 P 01/17/15 9.0 1.58 1.77
VALE 150117P00010000 P 01/17/15 10.0 2.53 2.79
VALE 150117P00011000 P 01/17/15 11.0 3.55 3.80
VALE 150117P00012000 P 01/17/15 12.0 4.50 4.75
VALE 150117P00013000 P 01/17/15 13.0 5.55 5.75
VALE 150117P00014000 P 01/17/15 14.0 6.45 6.75
VALE 150117P00015000 P 01/17/15 15.0 7.15 8.00
VALE 150117P00016000 P 01/17/15 16.0 8.45 8.75
VALE 150117P00017000 P 01/17/15 17.0 9.50 9.85
VALE 150117P00018000 P 01/17/15 18.0 10.55 11.20
VALE 150117P00019000 P 01/17/15 19.0 11.15 11.85
VALE 150117P00020000 P 01/17/15 20.0 12.20 12.90
VALE 150117P00021000 P 01/17/15 21.0 11.95 13.90
VALE 150117P00022000 P 01/17/15 22.0 12.95 15.20
VALE 150117P00024000 P 01/17/15 24.0 14.95 17.20
VALE 150117P00025000 P 01/17/15 25.0 15.95 18.20
VALE 150117P00026000 P 01/17/15 26.0 16.95 19.20
VALE 150117P00027000 P 01/17/15 27.0 17.95 19.90
VALE 150117P00030000 P 01/17/15 30.0 21.00 22.90
VALE 150117P00035000 P 01/17/15 35.0 26.00 27.90
VALE 150123C00000500 C 01/23/15 0.5 6.40 7.40
VALE 150123C00001000 C 01/23/15 1.0 5.50 7.20
VALE 150123C00001500 C 01/23/15 1.5 5.05 6.90
VALE 150123C00002000 C 01/23/15 2.0 4.90 6.10
VALE 150123C00002500 C 01/23/15 2.5 3.95 5.85
VALE 150123C00003000 C 01/23/15 3.0 3.55 5.30
VALE 150123C00003500 C 01/23/15 3.5 3.70 4.10
VALE 150123C00004000 C 01/23/15 4.0 3.20 3.50
VALE 150123C00004500 C 01/23/15 4.5 2.73 3.00
VALE 150123C00005000 C 01/23/15 5.0 2.23 2.49
VALE 150123C00005500 C 01/23/15 5.5 1.75 2.02
VALE 150123C00006000 C 01/23/15 6.0 1.32 1.55
VALE 150123C00006500 C 01/23/15 6.5 0.93 1.18
VALE 150123C00007000 C 01/23/15 7.0 0.58 0.74
VALE 150123C00007500 C 01/23/15 7.5 0.31 0.38
VALE 150123C00008000 C 01/23/15 8.0 0.16 0.20
VALE 150123C00008500 C 01/23/15 8.5 0.02 0.14
VALE 150123C00009000 C 01/23/15 9.0 0.01 0.14
VALE 150123C00009500 C 01/23/15 9.5 0.01 0.12
VALE 150123C00010000 C 01/23/15 10.0 0.00 0.16
VALE 150123C00010500 C 01/23/15 10.5 0.00 0.10
VALE 150123C00011000 C 01/23/15 11.0 0.00 0.10
VALE 150123C00011500 C 01/23/15 11.5 0.00 0.10
VALE 150123C00012000 C 01/23/15 12.0 0.00 0.10
VALE 150123C00012500 C 01/23/15 12.5 0.00 0.10
VALE 150123C00013000 C 01/23/15 13.0 0.00 0.10
VALE 150123C00013500 C 01/23/15 13.5 0.00 0.10
VALE 150123C00014000 C 01/23/15 14.0 0.00 0.09
VALE 150123C00014500 C 01/23/15 14.5 0.00 0.09
VALE 150123C00015000 C 01/23/15 15.0 0.00 0.09
VALE 150123C00015500 C 01/23/15 15.5 0.00 0.09
VALE 150123C00016000 C 01/23/15 16.0 0.00 0.09
VALE 150123C00017000 C 01/23/15 17.0 0.00 0.09
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 0.09
VALE 150123P00003500 P 01/23/15 3.5 0.00 0.09
VALE 150123P00004000 P 01/23/15 4.0 0.00 0.09
VALE 150123P00004500 P 01/23/15 4.5 0.00 0.10
VALE 150123P00005000 P 01/23/15 5.0 0.00 0.11
VALE 150123P00005500 P 01/23/15 5.5 0.01 0.12
VALE 150123P00006000 P 01/23/15 6.0 0.05 0.14
VALE 150123P00006500 P 01/23/15 6.5 0.07 0.23
VALE 150123P00007000 P 01/23/15 7.0 0.21 0.33
VALE 150123P00007500 P 01/23/15 7.5 0.36 0.61
VALE 150123P00008000 P 01/23/15 8.0 0.67 0.92
VALE 150123P00008500 P 01/23/15 8.5 1.14 1.31
VALE 150123P00009000 P 01/23/15 9.0 1.53 1.88
VALE 150123P00009500 P 01/23/15 9.5 2.03 2.28
VALE 150123P00010000 P 01/23/15 10.0 2.56 2.79
VALE 150123P00010500 P 01/23/15 10.5 3.00 3.30
VALE 150123P00011000 P 01/23/15 11.0 3.50 3.80
VALE 150123P00011500 P 01/23/15 11.5 4.00 4.35
VALE 150123P00012000 P 01/23/15 12.0 4.50 4.80
VALE 150123P00012500 P 01/23/15 12.5 5.00 5.35
VALE 150123P00013000 P 01/23/15 13.0 5.50 5.85
VALE 150123P00013500 P 01/23/15 13.5 5.85 6.35
VALE 150123P00014000 P 01/23/15 14.0 6.35 6.85
VALE 150123P00014500 P 01/23/15 14.5 6.55 7.55
VALE 150123P00015000 P 01/23/15 15.0 6.35 8.15
VALE 150123P00015500 P 01/23/15 15.5 6.45 9.90
VALE 150123P00016000 P 01/23/15 16.0 6.80 10.45
VALE 150123P00017000 P 01/23/15 17.0 9.10 10.10
VALE 150130C00000500 C 01/30/15 0.5 6.65 7.15
VALE 150130C00001000 C 01/30/15 1.0 5.25 7.45
VALE 150130C00001500 C 01/30/15 1.5 5.00 7.15
VALE 150130C00002000 C 01/30/15 2.0 4.90 6.30
VALE 150130C00002500 C 01/30/15 2.5 4.20 5.30
VALE 150130C00003000 C 01/30/15 3.0 4.20 4.65
VALE 150130C00003500 C 01/30/15 3.5 3.70 4.15
VALE 150130C00004000 C 01/30/15 4.0 3.20 3.50
VALE 150130C00004500 C 01/30/15 4.5 2.72 3.05
VALE 150130C00005000 C 01/30/15 5.0 2.23 2.52
VALE 150130C00005500 C 01/30/15 5.5 1.76 2.03
VALE 150130C00006000 C 01/30/15 6.0 1.30 1.57
VALE 150130C00006500 C 01/30/15 6.5 0.90 1.15
VALE 150130C00007000 C 01/30/15 7.0 0.63 0.78
VALE 150130C00007500 C 01/30/15 7.5 0.37 0.45
VALE 150130C00008000 C 01/30/15 8.0 0.18 0.27
VALE 150130C00008500 C 01/30/15 8.5 0.08 0.18
VALE 150130C00009000 C 01/30/15 9.0 0.03 0.14
VALE 150130C00009500 C 01/30/15 9.5 0.01 0.13
VALE 150130C00010000 C 01/30/15 10.0 0.00 0.10
VALE 150130C00010500 C 01/30/15 10.5 0.00 0.11
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 0.10
VALE 150130C00012500 C 01/30/15 12.5 0.00 0.10
VALE 150130C00013000 C 01/30/15 13.0 0.00 0.10
VALE 150130C00013500 C 01/30/15 13.5 0.00 0.10
VALE 150130C00014000 C 01/30/15 14.0 0.00 0.10
VALE 150130C00014500 C 01/30/15 14.5 0.00 0.10
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 0.09
VALE 150130P00003500 P 01/30/15 3.5 0.00 0.09
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 0.13
VALE 150130P00006000 P 01/30/15 6.0 0.04 0.11
VALE 150130P00006500 P 01/30/15 6.5 0.11 0.21
VALE 150130P00007000 P 01/30/15 7.0 0.23 0.39
VALE 150130P00007500 P 01/30/15 7.5 0.48 0.57
VALE 150130P00008000 P 01/30/15 8.0 0.76 0.94
VALE 150130P00008500 P 01/30/15 8.5 1.15 1.34
VALE 150130P00009000 P 01/30/15 9.0 1.59 1.81
VALE 150130P00009500 P 01/30/15 9.5 2.06 2.29
VALE 150130P00010000 P 01/30/15 10.0 2.52 2.79
VALE 150130P00010500 P 01/30/15 10.5 3.00 3.30
VALE 150130P00011000 P 01/30/15 11.0 3.50 3.80
VALE 150130P00011500 P 01/30/15 11.5 3.95 4.30
VALE 150130P00012000 P 01/30/15 12.0 4.40 4.80
VALE 150130P00012500 P 01/30/15 12.5 4.95 5.30
VALE 150130P00013000 P 01/30/15 13.0 5.50 5.85
VALE 150130P00013500 P 01/30/15 13.5 5.85 6.35
VALE 150130P00014000 P 01/30/15 14.0 6.15 7.00
VALE 150130P00014500 P 01/30/15 14.5 6.60 7.60
VALE 150130P00015000 P 01/30/15 15.0 7.10 8.10
VALE 150320C00001000 C 03/20/15 1.0 5.95 6.90
VALE 150320C00002000 C 03/20/15 2.0 5.00 5.90
VALE 150320C00003000 C 03/20/15 3.0 4.05 4.80
VALE 150320C00004000 C 03/20/15 4.0 3.05 3.80
VALE 150320C00005000 C 03/20/15 5.0 2.12 2.87
VALE 150320C00006000 C 03/20/15 6.0 1.53 1.77
VALE 150320C00007000 C 03/20/15 7.0 0.87 0.93
VALE 150320C00008000 C 03/20/15 8.0 0.43 0.47
VALE 150320C00009000 C 03/20/15 9.0 0.17 0.21
VALE 150320C00010000 C 03/20/15 10.0 0.08 0.13
VALE 150320C00011000 C 03/20/15 11.0 0.05 0.11
VALE 150320C00012000 C 03/20/15 12.0 0.02 0.09
VALE 150320C00013000 C 03/20/15 13.0 0.01 0.06
VALE 150320C00014000 C 03/20/15 14.0 0.01 0.04
VALE 150320C00015000 C 03/20/15 15.0 0.01 0.05
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 0.01 0.04
VALE 150320C00019000 C 03/20/15 19.0 0.01 0.04
VALE 150320C00020000 C 03/20/15 20.0 0.01 0.04
VALE 150320C00021000 C 03/20/15 21.0 0.01 0.03
VALE 150320C00022000 C 03/20/15 22.0 0.01 0.04
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 0.09
VALE 150320P00005000 P 03/20/15 5.0 0.06 0.14
VALE 150320P00006000 P 03/20/15 6.0 0.19 0.28
VALE 150320P00007000 P 03/20/15 7.0 0.52 0.59
VALE 150320P00008000 P 03/20/15 8.0 1.07 1.13
VALE 150320P00009000 P 03/20/15 9.0 1.76 1.93
VALE 150320P00010000 P 03/20/15 10.0 2.63 2.80
VALE 150320P00011000 P 03/20/15 11.0 3.60 3.80
VALE 150320P00012000 P 03/20/15 12.0 4.55 4.75
VALE 150320P00013000 P 03/20/15 13.0 5.50 5.75
VALE 150320P00014000 P 03/20/15 14.0 6.60 6.80
VALE 150320P00015000 P 03/20/15 15.0 7.50 7.80
VALE 150320P00016000 P 03/20/15 16.0 8.45 8.80
VALE 150320P00017000 P 03/20/15 17.0 9.10 10.05
VALE 150320P00018000 P 03/20/15 18.0 10.50 11.15
VALE 150320P00019000 P 03/20/15 19.0 11.10 12.20
VALE 150320P00020000 P 03/20/15 20.0 12.20 13.00
VALE 150320P00021000 P 03/20/15 21.0 11.95 14.20
VALE 150320P00022000 P 03/20/15 22.0 12.95 15.20
VALE 150619C00001000 C 06/19/15 1.0 4.20 8.70
VALE 150619C00002000 C 06/19/15 2.0 3.10 7.60
VALE 150619C00003000 C 06/19/15 3.0 4.10 4.85
VALE 150619C00004000 C 06/19/15 4.0 3.10 3.85
VALE 150619C00005000 C 06/19/15 5.0 2.39 2.69
VALE 150619C00006000 C 06/19/15 6.0 1.66 1.88
VALE 150619C00007000 C 06/19/15 7.0 1.05 1.24
VALE 150619C00008000 C 06/19/15 8.0 0.62 0.79
VALE 150619C00009000 C 06/19/15 9.0 0.33 0.42
VALE 150619C00010000 C 06/19/15 10.0 0.15 0.29
VALE 150619C00011000 C 06/19/15 11.0 0.06 0.24
VALE 150619C00012000 C 06/19/15 12.0 0.03 0.17
VALE 150619C00013000 C 06/19/15 13.0 0.00 0.13
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.11
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.09
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.08
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.08
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.05
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 0.09
VALE 150619P00004000 P 06/19/15 4.0 0.04 0.17
VALE 150619P00005000 P 06/19/15 5.0 0.12 0.29
VALE 150619P00006000 P 06/19/15 6.0 0.36 0.55
VALE 150619P00007000 P 06/19/15 7.0 0.75 0.89
VALE 150619P00008000 P 06/19/15 8.0 1.31 1.47
VALE 150619P00009000 P 06/19/15 9.0 2.01 2.26
VALE 150619P00010000 P 06/19/15 10.0 2.96 3.10
VALE 150619P00011000 P 06/19/15 11.0 3.85 4.05
VALE 150619P00012000 P 06/19/15 12.0 4.70 5.00
VALE 150619P00013000 P 06/19/15 13.0 5.60 5.95
VALE 150619P00014000 P 06/19/15 14.0 6.60 6.95
VALE 150619P00015000 P 06/19/15 15.0 7.55 7.95
VALE 150619P00016000 P 06/19/15 16.0 8.55 9.05
VALE 150619P00017000 P 06/19/15 17.0 9.50 10.00
VALE 150619P00018000 P 06/19/15 18.0 10.05 11.55
VALE 150619P00019000 P 06/19/15 19.0 10.90 12.50
VALE 160115C00005000 C 01/15/16 5.0 2.57 2.80
VALE 160115C00008000 C 01/15/16 8.0 1.01 1.12
VALE 160115C00010000 C 01/15/16 10.0 0.53 0.64
VALE 160115C00013000 C 01/15/16 13.0 0.20 0.24
VALE 160115C00015000 C 01/15/16 15.0 0.09 0.17
VALE 160115C00017000 C 01/15/16 17.0 0.05 0.11
VALE 160115C00020000 C 01/15/16 20.0 0.01 0.11
VALE 160115C00022000 C 01/15/16 22.0 0.04 0.14
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.12
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.10
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.10
VALE 160115P00005000 P 01/15/16 5.0 0.45 0.55
VALE 160115P00008000 P 01/15/16 8.0 1.79 2.00
VALE 160115P00010000 P 01/15/16 10.0 3.25 3.50
VALE 160115P00013000 P 01/15/16 13.0 5.90 6.20
VALE 160115P00015000 P 01/15/16 15.0 7.80 8.20
VALE 160115P00017000 P 01/15/16 17.0 9.70 10.25
VALE 160115P00020000 P 01/15/16 20.0 11.30 14.45
VALE 160115P00022000 P 01/15/16 22.0 13.70 15.95
VALE 160115P00025000 P 01/15/16 25.0 16.80 18.80
VALE 160115P00027000 P 01/15/16 27.0 17.50 22.00
VALE 160115P00030000 P 01/15/16 30.0 20.50 25.00
VALE 170120C00003000 C 01/20/17 3.0 3.65 5.10
VALE 170120C00005000 C 01/20/17 5.0 2.62 3.05
VALE 170120C00007000 C 01/20/17 7.0 1.80 2.06
VALE 170120C00010000 C 01/20/17 10.0 0.92 1.19
VALE 170120C00012000 C 01/20/17 12.0 0.67 0.85
VALE 170120C00015000 C 01/20/17 15.0 0.32 0.50
VALE 170120C00017000 C 01/20/17 17.0 0.13 0.49
VALE 170120P00003000 P 01/20/17 3.0 0.20 0.37
VALE 170120P00005000 P 01/20/17 5.0 0.74 0.97
VALE 170120P00007000 P 01/20/17 7.0 1.71 1.97
VALE 170120P00010000 P 01/20/17 10.0 3.75 4.20
VALE 170120P00012000 P 01/20/17 12.0 5.35 5.95
VALE 170120P00015000 P 01/20/17 15.0 8.00 8.65
VALE 170120P00017000 P 01/20/17 17.0 9.85 10.55

OPRA data is delayed 15 minutes.