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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 141107C00003000 C 11/07/14 3.0 6.80 7.15
VALE 141107C00003500 C 11/07/14 3.5 6.30 6.70
VALE 141107C00004000 C 11/07/14 4.0 5.40 6.70
VALE 141107C00004500 C 11/07/14 4.5 4.90 6.10
VALE 141107C00005000 C 11/07/14 5.0 4.40 5.60
VALE 141107C00005500 C 11/07/14 5.5 3.90 5.00
VALE 141107C00006000 C 11/07/14 6.0 3.40 4.55
VALE 141107C00006500 C 11/07/14 6.5 2.93 3.70
VALE 141107C00007000 C 11/07/14 7.0 2.44 3.20
VALE 141107C00007500 C 11/07/14 7.5 2.14 2.66
VALE 141107C00008000 C 11/07/14 8.0 1.56 2.15
VALE 141107C00008500 C 11/07/14 8.5 1.08 1.65
VALE 141107C00009000 C 11/07/14 9.0 0.87 1.16
VALE 141107C00009500 C 11/07/14 9.5 0.53 0.68
VALE 141107C00010000 C 11/07/14 10.0 0.25 0.28
VALE 141107C00010500 C 11/07/14 10.5 0.05 0.08
VALE 141107C00011000 C 11/07/14 11.0 0.00 0.02
VALE 141107C00011500 C 11/07/14 11.5 0.00 0.05
VALE 141107C00012000 C 11/07/14 12.0 0.00 0.03
VALE 141107C00012500 C 11/07/14 12.5 0.00 0.07
VALE 141107C00013000 C 11/07/14 13.0 0.00 0.07
VALE 141107C00013500 C 11/07/14 13.5 0.00 0.12
VALE 141107C00014000 C 11/07/14 14.0 0.00 0.12
VALE 141107C00014500 C 11/07/14 14.5 0.00 0.12
VALE 141107C00015000 C 11/07/14 15.0 0.00 0.08
VALE 141107C00015500 C 11/07/14 15.5 0.00 0.12
VALE 141107C00016000 C 11/07/14 16.0 0.00 0.12
VALE 141107C00016500 C 11/07/14 16.5 0.00 0.12
VALE 141107C00017000 C 11/07/14 17.0 0.00 0.08
VALE 141107C00017500 C 11/07/14 17.5 0.00 0.12
VALE 141107C00018000 C 11/07/14 18.0 0.00 0.12
VALE 141107C00018500 C 11/07/14 18.5 0.00 0.12
VALE 141107C00019000 C 11/07/14 19.0 0.00 0.12
VALE 141107C00019500 C 11/07/14 19.5 0.00 0.12
VALE 141107C00020000 C 11/07/14 20.0 0.00 0.12
VALE 141107C00020500 C 11/07/14 20.5 0.00 0.12
VALE 141107C00021000 C 11/07/14 21.0 0.00 0.12
VALE 141107C00021500 C 11/07/14 21.5 0.00 0.12
VALE 141107C00022000 C 11/07/14 22.0 0.00 0.12
VALE 141107P00003000 P 11/07/14 3.0 0.00 0.06
VALE 141107P00003500 P 11/07/14 3.5 0.00 0.04
VALE 141107P00004000 P 11/07/14 4.0 0.00 0.12
VALE 141107P00004500 P 11/07/14 4.5 0.00 0.12
VALE 141107P00005000 P 11/07/14 5.0 0.00 0.12
VALE 141107P00005500 P 11/07/14 5.5 0.00 0.12
VALE 141107P00006000 P 11/07/14 6.0 0.00 0.12
VALE 141107P00006500 P 11/07/14 6.5 0.00 0.12
VALE 141107P00007000 P 11/07/14 7.0 0.00 0.12
VALE 141107P00007500 P 11/07/14 7.5 0.00 0.13
VALE 141107P00008000 P 11/07/14 8.0 0.00 0.13
VALE 141107P00008500 P 11/07/14 8.5 0.00 0.13
VALE 141107P00009000 P 11/07/14 9.0 0.00 0.08
VALE 141107P00009500 P 11/07/14 9.5 0.03 0.06
VALE 141107P00010000 P 11/07/14 10.0 0.15 0.18
VALE 141107P00010500 P 11/07/14 10.5 0.46 0.55
VALE 141107P00011000 P 11/07/14 11.0 0.88 1.02
VALE 141107P00011500 P 11/07/14 11.5 1.36 1.57
VALE 141107P00012000 P 11/07/14 12.0 1.86 2.20
VALE 141107P00012500 P 11/07/14 12.5 2.30 2.75
VALE 141107P00013000 P 11/07/14 13.0 2.80 3.10
VALE 141107P00013500 P 11/07/14 13.5 2.99 3.60
VALE 141107P00014000 P 11/07/14 14.0 3.80 4.10
VALE 141107P00014500 P 11/07/14 14.5 3.95 4.60
VALE 141107P00015000 P 11/07/14 15.0 4.40 5.10
VALE 141107P00015500 P 11/07/14 15.5 4.95 6.10
VALE 141107P00016000 P 11/07/14 16.0 5.40 6.60
VALE 141107P00016500 P 11/07/14 16.5 5.90 7.10
VALE 141107P00017000 P 11/07/14 17.0 6.40 7.60
VALE 141107P00017500 P 11/07/14 17.5 5.80 7.70
VALE 141107P00018000 P 11/07/14 18.0 6.25 8.20
VALE 141107P00018500 P 11/07/14 18.5 6.80 9.95
VALE 141107P00019000 P 11/07/14 19.0 7.30 10.40
VALE 141107P00019500 P 11/07/14 19.5 7.75 11.05
VALE 141107P00020000 P 11/07/14 20.0 8.35 11.80
VALE 141107P00020500 P 11/07/14 20.5 9.10 12.00
VALE 141107P00021000 P 11/07/14 21.0 9.25 12.55
VALE 141107P00021500 P 11/07/14 21.5 9.75 13.05
VALE 141107P00022000 P 11/07/14 22.0 10.70 13.45
VALE 141114C00003500 C 11/14/14 3.5 5.80 6.80
VALE 141114C00004000 C 11/14/14 4.0 5.30 6.70
VALE 141114C00004500 C 11/14/14 4.5 4.80 6.15
VALE 141114C00005000 C 11/14/14 5.0 4.30 5.70
VALE 141114C00005500 C 11/14/14 5.5 3.90 5.15
VALE 141114C00006000 C 11/14/14 6.0 3.40 4.65
VALE 141114C00006500 C 11/14/14 6.5 2.88 3.85
VALE 141114C00007000 C 11/14/14 7.0 2.40 3.20
VALE 141114C00007500 C 11/14/14 7.5 2.00 2.80
VALE 141114C00008000 C 11/14/14 8.0 1.57 2.16
VALE 141114C00008500 C 11/14/14 8.5 1.09 1.70
VALE 141114C00009000 C 11/14/14 9.0 0.76 1.18
VALE 141114C00009500 C 11/14/14 9.5 0.58 0.72
VALE 141114C00010000 C 11/14/14 10.0 0.32 0.35
VALE 141114C00010500 C 11/14/14 10.5 0.13 0.15
VALE 141114C00011000 C 11/14/14 11.0 0.02 0.06
VALE 141114C00011500 C 11/14/14 11.5 0.01 0.03
VALE 141114C00012000 C 11/14/14 12.0 0.00 0.04
VALE 141114C00012500 C 11/14/14 12.5 0.00 0.08
VALE 141114C00013000 C 11/14/14 13.0 0.00 0.06
VALE 141114C00013500 C 11/14/14 13.5 0.00 0.14
VALE 141114C00014000 C 11/14/14 14.0 0.00 0.10
VALE 141114C00014500 C 11/14/14 14.5 0.00 0.14
VALE 141114C00015000 C 11/14/14 15.0 0.00 0.09
VALE 141114C00015500 C 11/14/14 15.5 0.00 0.14
VALE 141114C00016000 C 11/14/14 16.0 0.00 0.14
VALE 141114C00016500 C 11/14/14 16.5 0.00 0.14
VALE 141114C00017000 C 11/14/14 17.0 0.00 0.09
VALE 141114C00017500 C 11/14/14 17.5 0.00 0.14
VALE 141114C00018000 C 11/14/14 18.0 0.00 0.14
VALE 141114C00018500 C 11/14/14 18.5 0.00 0.14
VALE 141114C00019000 C 11/14/14 19.0 0.00 0.14
VALE 141114C00019500 C 11/14/14 19.5 0.00 0.14
VALE 141114C00020000 C 11/14/14 20.0 0.00 0.14
VALE 141114C00020500 C 11/14/14 20.5 0.00 0.14
VALE 141114C00021000 C 11/14/14 21.0 0.00 0.14
VALE 141114C00021500 C 11/14/14 21.5 0.00 0.14
VALE 141114P00003500 P 11/14/14 3.5 0.00 0.14
VALE 141114P00004000 P 11/14/14 4.0 0.00 0.14
VALE 141114P00004500 P 11/14/14 4.5 0.00 0.14
VALE 141114P00005000 P 11/14/14 5.0 0.00 0.14
VALE 141114P00005500 P 11/14/14 5.5 0.00 0.14
VALE 141114P00006000 P 11/14/14 6.0 0.00 0.14
VALE 141114P00006500 P 11/14/14 6.5 0.00 0.14
VALE 141114P00007000 P 11/14/14 7.0 0.00 0.14
VALE 141114P00007500 P 11/14/14 7.5 0.00 0.14
VALE 141114P00008000 P 11/14/14 8.0 0.00 0.14
VALE 141114P00008500 P 11/14/14 8.5 0.00 0.15
VALE 141114P00009000 P 11/14/14 9.0 0.01 0.14
VALE 141114P00009500 P 11/14/14 9.5 0.09 0.11
VALE 141114P00010000 P 11/14/14 10.0 0.22 0.26
VALE 141114P00010500 P 11/14/14 10.5 0.53 0.57
VALE 141114P00011000 P 11/14/14 11.0 0.91 1.02
VALE 141114P00011500 P 11/14/14 11.5 1.37 1.70
VALE 141114P00012000 P 11/14/14 12.0 1.86 2.11
VALE 141114P00012500 P 11/14/14 12.5 2.36 2.62
VALE 141114P00013000 P 11/14/14 13.0 2.86 3.20
VALE 141114P00013500 P 11/14/14 13.5 3.30 3.60
VALE 141114P00014000 P 11/14/14 14.0 3.80 4.10
VALE 141114P00014500 P 11/14/14 14.5 4.30 4.60
VALE 141114P00015000 P 11/14/14 15.0 4.40 5.70
VALE 141114P00015500 P 11/14/14 15.5 4.85 6.20
VALE 141114P00016000 P 11/14/14 16.0 5.35 6.70
VALE 141114P00016500 P 11/14/14 16.5 5.80 7.20
VALE 141114P00017000 P 11/14/14 17.0 6.70 7.10
VALE 141114P00017500 P 11/14/14 17.5 5.60 7.70
VALE 141114P00018000 P 11/14/14 18.0 7.70 8.10
VALE 141114P00018500 P 11/14/14 18.5 6.80 10.25
VALE 141114P00019000 P 11/14/14 19.0 7.30 10.60
VALE 141114P00019500 P 11/14/14 19.5 7.75 9.60
VALE 141114P00020000 P 11/14/14 20.0 8.25 11.55
VALE 141114P00020500 P 11/14/14 20.5 8.80 12.10
VALE 141114P00021000 P 11/14/14 21.0 9.30 12.25
VALE 141114P00021500 P 11/14/14 21.5 9.85 12.70
VALE 141122C00003500 C 11/22/14 3.5 6.15 6.70
VALE 141122C00004000 C 11/22/14 4.0 5.65 6.20
VALE 141122C00004500 C 11/22/14 4.5 5.15 5.70
VALE 141122C00005000 C 11/22/14 5.0 4.65 5.20
VALE 141122C00005500 C 11/22/14 5.5 4.20 4.65
VALE 141122C00006000 C 11/22/14 6.0 3.70 4.15
VALE 141122C00006500 C 11/22/14 6.5 3.20 3.65
VALE 141122C00007000 C 11/22/14 7.0 2.71 3.15
VALE 141122C00007500 C 11/22/14 7.5 2.21 2.64
VALE 141122C00008000 C 11/22/14 8.0 1.73 2.17
VALE 141122C00008500 C 11/22/14 8.5 1.52 1.66
VALE 141122C00009000 C 11/22/14 9.0 1.06 1.19
VALE 141122C00009500 C 11/22/14 9.5 0.69 0.76
VALE 141122C00010000 C 11/22/14 10.0 0.38 0.41
VALE 141122C00010500 C 11/22/14 10.5 0.18 0.19
VALE 141122C00011000 C 11/22/14 11.0 0.07 0.10
VALE 141122C00011500 C 11/22/14 11.5 0.03 0.05
VALE 141122C00012000 C 11/22/14 12.0 0.02 0.03
VALE 141122C00012500 C 11/22/14 12.5 0.01 0.02
VALE 141122C00013000 C 11/22/14 13.0 0.00 0.01
VALE 141122C00013500 C 11/22/14 13.5 0.00 0.02
VALE 141122C00014000 C 11/22/14 14.0 0.01 0.02
VALE 141122C00014500 C 11/22/14 14.5 0.00 0.01
VALE 141122C00015000 C 11/22/14 15.0 0.00 0.01
VALE 141122C00015500 C 11/22/14 15.5 0.00 0.01
VALE 141122C00016000 C 11/22/14 16.0 0.00 0.01
VALE 141122C00016500 C 11/22/14 16.5 0.00 0.01
VALE 141122C00017000 C 11/22/14 17.0 0.00 0.01
VALE 141122C00017500 C 11/22/14 17.5 0.00 0.01
VALE 141122C00018000 C 11/22/14 18.0 0.00 0.01
VALE 141122C00018500 C 11/22/14 18.5 0.00 0.01
VALE 141122C00019000 C 11/22/14 19.0 0.00 0.01
VALE 141122C00019500 C 11/22/14 19.5 0.00 0.01
VALE 141122C00020000 C 11/22/14 20.0 0.00 0.01
VALE 141122C00020500 C 11/22/14 20.5 0.00 0.01
VALE 141122C00021000 C 11/22/14 21.0 0.00 0.01
VALE 141122P00003500 P 11/22/14 3.5 0.00 0.01
VALE 141122P00004000 P 11/22/14 4.0 0.00 0.01
VALE 141122P00004500 P 11/22/14 4.5 0.00 0.01
VALE 141122P00005000 P 11/22/14 5.0 0.00 0.01
VALE 141122P00005500 P 11/22/14 5.5 0.00 0.01
VALE 141122P00006000 P 11/22/14 6.0 0.00 0.01
VALE 141122P00006500 P 11/22/14 6.5 0.00 0.01
VALE 141122P00007000 P 11/22/14 7.0 0.00 0.01
VALE 141122P00007500 P 11/22/14 7.5 0.00 0.01
VALE 141122P00008000 P 11/22/14 8.0 0.00 0.02
VALE 141122P00008500 P 11/22/14 8.5 0.02 0.04
VALE 141122P00009000 P 11/22/14 9.0 0.05 0.07
VALE 141122P00009500 P 11/22/14 9.5 0.12 0.15
VALE 141122P00010000 P 11/22/14 10.0 0.29 0.32
VALE 141122P00010500 P 11/22/14 10.5 0.57 0.60
VALE 141122P00011000 P 11/22/14 11.0 0.96 1.03
VALE 141122P00011500 P 11/22/14 11.5 1.41 1.52
VALE 141122P00012000 P 11/22/14 12.0 1.89 1.97
VALE 141122P00012500 P 11/22/14 12.5 2.38 2.57
VALE 141122P00013000 P 11/22/14 13.0 2.87 3.15
VALE 141122P00013500 P 11/22/14 13.5 3.35 3.85
VALE 141122P00014000 P 11/22/14 14.0 3.85 4.20
VALE 141122P00014500 P 11/22/14 14.5 4.30 4.60
VALE 141122P00015000 P 11/22/14 15.0 4.80 5.30
VALE 141122P00015500 P 11/22/14 15.5 5.30 5.85
VALE 141122P00016000 P 11/22/14 16.0 5.80 6.35
VALE 141122P00016500 P 11/22/14 16.5 6.30 6.85
VALE 141122P00017000 P 11/22/14 17.0 6.80 7.35
VALE 141122P00017500 P 11/22/14 17.5 7.00 7.75
VALE 141122P00018000 P 11/22/14 18.0 7.65 8.15
VALE 141122P00018500 P 11/22/14 18.5 8.05 8.75
VALE 141122P00019000 P 11/22/14 19.0 8.40 9.25
VALE 141122P00019500 P 11/22/14 19.5 9.25 9.55
VALE 141122P00020000 P 11/22/14 20.0 8.60 10.10
VALE 141122P00020500 P 11/22/14 20.5 10.05 10.60
VALE 141122P00021000 P 11/22/14 21.0 10.40 11.15
VALE 141128C00004000 C 11/28/14 4.0 5.30 6.30
VALE 141128C00004500 C 11/28/14 4.5 4.35 6.25
VALE 141128C00005000 C 11/28/14 5.0 3.95 5.75
VALE 141128C00005500 C 11/28/14 5.5 3.40 5.20
VALE 141128C00006000 C 11/28/14 6.0 3.40 4.65
VALE 141128C00006500 C 11/28/14 6.5 2.90 3.90
VALE 141128C00007000 C 11/28/14 7.0 2.40 3.20
VALE 141128C00007500 C 11/28/14 7.5 2.00 2.80
VALE 141128C00008000 C 11/28/14 8.0 1.59 2.19
VALE 141128C00008500 C 11/28/14 8.5 1.12 1.71
VALE 141128C00009000 C 11/28/14 9.0 0.78 1.24
VALE 141128C00009500 C 11/28/14 9.5 0.61 0.81
VALE 141128C00010000 C 11/28/14 10.0 0.41 0.46
VALE 141128C00010500 C 11/28/14 10.5 0.19 0.23
VALE 141128C00011000 C 11/28/14 11.0 0.05 0.14
VALE 141128C00011500 C 11/28/14 11.5 0.01 0.13
VALE 141128C00012000 C 11/28/14 12.0 0.00 0.09
VALE 141128C00012500 C 11/28/14 12.5 0.00 0.14
VALE 141128C00013000 C 11/28/14 13.0 0.00 0.09
VALE 141128C00013500 C 11/28/14 13.5 0.00 0.08
VALE 141128C00014000 C 11/28/14 14.0 0.00 0.14
VALE 141128C00014500 C 11/28/14 14.5 0.00 0.16
VALE 141128C00015000 C 11/28/14 15.0 0.00 0.10
VALE 141128C00015500 C 11/28/14 15.5 0.00 0.17
VALE 141128C00016000 C 11/28/14 16.0 0.00 0.17
VALE 141128C00016500 C 11/28/14 16.5 0.00 0.17
VALE 141128C00017000 C 11/28/14 17.0 0.00 0.09
VALE 141128C00017500 C 11/28/14 17.5 0.00 0.17
VALE 141128C00018000 C 11/28/14 18.0 0.00 0.17
VALE 141128C00018500 C 11/28/14 18.5 0.00 0.16
VALE 141128C00019000 C 11/28/14 19.0 0.00 0.16
VALE 141128C00019500 C 11/28/14 19.5 0.00 0.16
VALE 141128C00020000 C 11/28/14 20.0 0.00 0.14
VALE 141128C00020500 C 11/28/14 20.5 0.00 0.16
VALE 141128C00021000 C 11/28/14 21.0 0.00 0.16
VALE 141128C00021500 C 11/28/14 21.5 0.00 0.16
VALE 141128P00004000 P 11/28/14 4.0 0.00 0.22
VALE 141128P00004500 P 11/28/14 4.5 0.00 0.22
VALE 141128P00005000 P 11/28/14 5.0 0.00 0.14
VALE 141128P00005500 P 11/28/14 5.5 0.00 0.22
VALE 141128P00006000 P 11/28/14 6.0 0.00 0.17
VALE 141128P00006500 P 11/28/14 6.5 0.00 0.17
VALE 141128P00007000 P 11/28/14 7.0 0.00 0.17
VALE 141128P00007500 P 11/28/14 7.5 0.00 0.17
VALE 141128P00008000 P 11/28/14 8.0 0.00 0.15
VALE 141128P00008500 P 11/28/14 8.5 0.00 0.26
VALE 141128P00009000 P 11/28/14 9.0 0.04 0.19
VALE 141128P00009500 P 11/28/14 9.5 0.13 0.21
VALE 141128P00010000 P 11/28/14 10.0 0.30 0.37
VALE 141128P00010500 P 11/28/14 10.5 0.58 0.72
VALE 141128P00011000 P 11/28/14 11.0 0.95 1.10
VALE 141128P00011500 P 11/28/14 11.5 1.41 1.69
VALE 141128P00012000 P 11/28/14 12.0 1.87 2.13
VALE 141128P00012500 P 11/28/14 12.5 2.37 2.67
VALE 141128P00013000 P 11/28/14 13.0 2.88 3.15
VALE 141128P00013500 P 11/28/14 13.5 3.35 3.65
VALE 141128P00014000 P 11/28/14 14.0 3.80 4.15
VALE 141128P00014500 P 11/28/14 14.5 4.30 4.65
VALE 141128P00015000 P 11/28/14 15.0 4.75 5.60
VALE 141128P00015500 P 11/28/14 15.5 5.15 6.20
VALE 141128P00016000 P 11/28/14 16.0 5.60 6.80
VALE 141128P00016500 P 11/28/14 16.5 6.00 7.35
VALE 141128P00017000 P 11/28/14 17.0 6.50 7.85
VALE 141128P00017500 P 11/28/14 17.5 5.95 9.35
VALE 141128P00018000 P 11/28/14 18.0 6.25 9.55
VALE 141128P00018500 P 11/28/14 18.5 6.85 10.00
VALE 141128P00019000 P 11/28/14 19.0 7.45 10.75
VALE 141128P00019500 P 11/28/14 19.5 7.70 11.25
VALE 141128P00020000 P 11/28/14 20.0 8.15 11.75
VALE 141128P00020500 P 11/28/14 20.5 8.60 12.25
VALE 141128P00021000 P 11/28/14 21.0 9.15 12.75
VALE 141128P00021500 P 11/28/14 21.5 10.15 13.25
VALE 141205C00003500 C 12/05/14 3.5 5.80 6.80
VALE 141205C00004000 C 12/05/14 4.0 5.30 6.30
VALE 141205C00004500 C 12/05/14 4.5 4.90 5.70
VALE 141205C00005000 C 12/05/14 5.0 4.50 5.20
VALE 141205C00005500 C 12/05/14 5.5 4.05 4.65
VALE 141205C00006000 C 12/05/14 6.0 3.55 4.15
VALE 141205C00006500 C 12/05/14 6.5 3.05 3.65
VALE 141205C00007000 C 12/05/14 7.0 2.63 3.15
VALE 141205C00007500 C 12/05/14 7.5 2.17 2.67
VALE 141205C00008000 C 12/05/14 8.0 1.71 2.19
VALE 141205C00008500 C 12/05/14 8.5 1.27 1.72
VALE 141205C00009000 C 12/05/14 9.0 0.85 1.26
VALE 141205C00009500 C 12/05/14 9.5 0.58 0.85
VALE 141205C00010000 C 12/05/14 10.0 0.36 0.49
VALE 141205C00010500 C 12/05/14 10.5 0.17 0.27
VALE 141205C00011000 C 12/05/14 11.0 0.04 0.15
VALE 141205C00011500 C 12/05/14 11.5 0.02 0.16
VALE 141205C00012000 C 12/05/14 12.0 0.00 0.09
VALE 141205C00012500 C 12/05/14 12.5 0.00 0.14
VALE 141205C00013000 C 12/05/14 13.0 0.00 0.09
VALE 141205C00013500 C 12/05/14 13.5 0.00 0.18
VALE 141205C00014000 C 12/05/14 14.0 0.00 0.14
VALE 141205C00014500 C 12/05/14 14.5 0.00 0.21
VALE 141205C00015000 C 12/05/14 15.0 0.00 0.10
VALE 141205C00015500 C 12/05/14 15.5 0.00 0.22
VALE 141205C00016000 C 12/05/14 16.0 0.00 0.17
VALE 141205C00016500 C 12/05/14 16.5 0.00 0.22
VALE 141205C00017000 C 12/05/14 17.0 0.00 0.09
VALE 141205C00017500 C 12/05/14 17.5 0.00 0.22
VALE 141205C00018000 C 12/05/14 18.0 0.00 0.21
VALE 141205C00018500 C 12/05/14 18.5 0.00 0.20
VALE 141205C00019000 C 12/05/14 19.0 0.00 0.20
VALE 141205C00019500 C 12/05/14 19.5 0.00 0.20
VALE 141205C00020000 C 12/05/14 20.0 0.00 0.14
VALE 141205C00020500 C 12/05/14 20.5 0.00 0.20
VALE 141205C00021000 C 12/05/14 21.0 0.00 0.20
VALE 141205C00021500 C 12/05/14 21.5 0.00 0.20
VALE 141205P00003500 P 12/05/14 3.5 0.00 0.20
VALE 141205P00004000 P 12/05/14 4.0 0.00 0.20
VALE 141205P00004500 P 12/05/14 4.5 0.00 0.20
VALE 141205P00005000 P 12/05/14 5.0 0.00 0.14
VALE 141205P00005500 P 12/05/14 5.5 0.00 0.21
VALE 141205P00006000 P 12/05/14 6.0 0.00 0.22
VALE 141205P00006500 P 12/05/14 6.5 0.00 0.22
VALE 141205P00007000 P 12/05/14 7.0 0.00 0.23
VALE 141205P00007500 P 12/05/14 7.5 0.00 0.23
VALE 141205P00008000 P 12/05/14 8.0 0.00 0.14
VALE 141205P00008500 P 12/05/14 8.5 0.01 0.25
VALE 141205P00009000 P 12/05/14 9.0 0.06 0.19
VALE 141205P00009500 P 12/05/14 9.5 0.20 0.29
VALE 141205P00010000 P 12/05/14 10.0 0.34 0.42
VALE 141205P00010500 P 12/05/14 10.5 0.62 0.74
VALE 141205P00011000 P 12/05/14 11.0 0.99 1.14
VALE 141205P00011500 P 12/05/14 11.5 1.45 1.74
VALE 141205P00012000 P 12/05/14 12.0 1.91 2.14
VALE 141205P00012500 P 12/05/14 12.5 2.39 2.63
VALE 141205P00013000 P 12/05/14 13.0 2.89 3.15
VALE 141205P00013500 P 12/05/14 13.5 3.35 3.95
VALE 141205P00014000 P 12/05/14 14.0 3.80 4.15
VALE 141205P00014500 P 12/05/14 14.5 4.30 4.65
VALE 141205P00015000 P 12/05/14 15.0 4.80 5.15
VALE 141205P00015500 P 12/05/14 15.5 5.20 5.65
VALE 141205P00016000 P 12/05/14 16.0 5.70 6.15
VALE 141205P00016500 P 12/05/14 16.5 6.20 6.65
VALE 141205P00017000 P 12/05/14 17.0 6.70 7.15
VALE 141205P00017500 P 12/05/14 17.5 7.00 7.75
VALE 141205P00018000 P 12/05/14 18.0 7.55 8.45
VALE 141205P00018500 P 12/05/14 18.5 8.05 9.35
VALE 141205P00019000 P 12/05/14 19.0 8.65 9.30
VALE 141205P00019500 P 12/05/14 19.5 8.05 11.10
VALE 141205P00020000 P 12/05/14 20.0 8.60 11.60
VALE 141205P00020500 P 12/05/14 20.5 9.05 11.65
VALE 141205P00021000 P 12/05/14 21.0 10.40 12.00
VALE 141205P00021500 P 12/05/14 21.5 10.90 12.50
VALE 141212C00003000 C 12/12/14 3.0 6.80 7.20
VALE 141212C00003500 C 12/12/14 3.5 6.30 6.75
VALE 141212C00004000 C 12/12/14 4.0 5.80 6.20
VALE 141212C00004500 C 12/12/14 4.5 5.30 5.75
VALE 141212C00005000 C 12/12/14 5.0 4.80 5.25
VALE 141212C00005500 C 12/12/14 5.5 4.30 4.65
VALE 141212C00006000 C 12/12/14 6.0 3.80 4.15
VALE 141212C00006500 C 12/12/14 6.5 3.30 3.65
VALE 141212C00007000 C 12/12/14 7.0 2.96 3.15
VALE 141212C00007500 C 12/12/14 7.5 2.36 2.69
VALE 141212C00008000 C 12/12/14 8.0 1.74 2.21
VALE 141212C00008500 C 12/12/14 8.5 1.59 1.73
VALE 141212C00009000 C 12/12/14 9.0 1.01 1.26
VALE 141212C00009500 C 12/12/14 9.5 0.65 0.86
VALE 141212C00010000 C 12/12/14 10.0 0.47 0.54
VALE 141212C00010500 C 12/12/14 10.5 0.19 0.31
VALE 141212C00011000 C 12/12/14 11.0 0.10 0.17
VALE 141212C00011500 C 12/12/14 11.5 0.04 0.11
VALE 141212C00012000 C 12/12/14 12.0 0.01 0.08
VALE 141212C00012500 C 12/12/14 12.5 0.00 0.07
VALE 141212C00013000 C 12/12/14 13.0 0.00 0.06
VALE 141212C00013500 C 12/12/14 13.5 0.00 0.05
VALE 141212C00014000 C 12/12/14 14.0 0.00 0.05
VALE 141212C00014500 C 12/12/14 14.5 0.00 0.05
VALE 141212C00015000 C 12/12/14 15.0 0.00 0.05
VALE 141212C00015500 C 12/12/14 15.5 0.00 0.05
VALE 141212C00016000 C 12/12/14 16.0 0.00 0.05
VALE 141212C00016500 C 12/12/14 16.5 0.00 0.04
VALE 141212C00017000 C 12/12/14 17.0 0.00 0.04
VALE 141212C00017500 C 12/12/14 17.5 0.00 0.04
VALE 141212C00018000 C 12/12/14 18.0 0.00 0.04
VALE 141212C00018500 C 12/12/14 18.5 0.00 0.04
VALE 141212C00019000 C 12/12/14 19.0 0.00 0.04
VALE 141212C00019500 C 12/12/14 19.5 0.00 0.04
VALE 141212C00020000 C 12/12/14 20.0 0.00 0.04
VALE 141212P00003000 P 12/12/14 3.0 0.00 0.06
VALE 141212P00003500 P 12/12/14 3.5 0.00 0.06
VALE 141212P00004000 P 12/12/14 4.0 0.00 0.06
VALE 141212P00004500 P 12/12/14 4.5 0.00 0.06
VALE 141212P00005000 P 12/12/14 5.0 0.00 0.06
VALE 141212P00005500 P 12/12/14 5.5 0.00 0.06
VALE 141212P00006000 P 12/12/14 6.0 0.00 0.06
VALE 141212P00006500 P 12/12/14 6.5 0.00 0.06
VALE 141212P00007000 P 12/12/14 7.0 0.00 0.07
VALE 141212P00007500 P 12/12/14 7.5 0.00 0.08
VALE 141212P00008000 P 12/12/14 8.0 0.00 0.09
VALE 141212P00008500 P 12/12/14 8.5 0.05 0.13
VALE 141212P00009000 P 12/12/14 9.0 0.12 0.19
VALE 141212P00009500 P 12/12/14 9.5 0.22 0.30
VALE 141212P00010000 P 12/12/14 10.0 0.40 0.44
VALE 141212P00010500 P 12/12/14 10.5 0.67 0.83
VALE 141212P00011000 P 12/12/14 11.0 1.03 1.15
VALE 141212P00011500 P 12/12/14 11.5 1.46 1.75
VALE 141212P00012000 P 12/12/14 12.0 1.92 2.14
VALE 141212P00012500 P 12/12/14 12.5 2.39 2.70
VALE 141212P00013000 P 12/12/14 13.0 2.89 3.15
VALE 141212P00013500 P 12/12/14 13.5 3.35 3.70
VALE 141212P00014000 P 12/12/14 14.0 3.85 4.20
VALE 141212P00014500 P 12/12/14 14.5 4.35 4.70
VALE 141212P00015000 P 12/12/14 15.0 4.85 5.20
VALE 141212P00015500 P 12/12/14 15.5 5.35 5.70
VALE 141212P00016000 P 12/12/14 16.0 5.80 6.20
VALE 141212P00016500 P 12/12/14 16.5 6.30 6.70
VALE 141212P00017000 P 12/12/14 17.0 6.80 7.20
VALE 141212P00017500 P 12/12/14 17.5 6.20 8.10
VALE 141212P00018000 P 12/12/14 18.0 6.45 8.20
VALE 141212P00018500 P 12/12/14 18.5 8.10 8.50
VALE 141212P00019000 P 12/12/14 19.0 8.60 9.15
VALE 141212P00019500 P 12/12/14 19.5 7.60 9.60
VALE 141212P00020000 P 12/12/14 20.0 9.65 10.15
VALE 141220C00004000 C 12/20/14 4.0 5.75 6.20
VALE 141220C00005000 C 12/20/14 5.0 4.75 5.25
VALE 141220C00006000 C 12/20/14 6.0 3.75 4.15
VALE 141220C00007000 C 12/20/14 7.0 2.80 3.20
VALE 141220C00008000 C 12/20/14 8.0 2.01 2.18
VALE 141220C00009000 C 12/20/14 9.0 1.13 1.27
VALE 141220C00010000 C 12/20/14 10.0 0.54 0.57
VALE 141220C00011000 C 12/20/14 11.0 0.18 0.20
VALE 141220C00012000 C 12/20/14 12.0 0.06 0.08
VALE 141220C00013000 C 12/20/14 13.0 0.02 0.04
VALE 141220C00014000 C 12/20/14 14.0 0.01 0.02
VALE 141220C00015000 C 12/20/14 15.0 0.00 0.02
VALE 141220C00016000 C 12/20/14 16.0 0.00 0.02
VALE 141220C00017000 C 12/20/14 17.0 0.00 0.01
VALE 141220C00018000 C 12/20/14 18.0 0.00 0.01
VALE 141220C00019000 C 12/20/14 19.0 0.00 0.01
VALE 141220C00020000 C 12/20/14 20.0 0.00 0.01
VALE 141220C00021000 C 12/20/14 21.0 0.00 0.01
VALE 141220C00022000 C 12/20/14 22.0 0.00 0.01
VALE 141220P00004000 P 12/20/14 4.0 0.00 0.01
VALE 141220P00005000 P 12/20/14 5.0 0.00 0.01
VALE 141220P00006000 P 12/20/14 6.0 0.00 0.01
VALE 141220P00007000 P 12/20/14 7.0 0.00 0.02
VALE 141220P00008000 P 12/20/14 8.0 0.03 0.04
VALE 141220P00009000 P 12/20/14 9.0 0.13 0.15
VALE 141220P00010000 P 12/20/14 10.0 0.44 0.46
VALE 141220P00011000 P 12/20/14 11.0 1.06 1.12
VALE 141220P00012000 P 12/20/14 12.0 1.94 2.07
VALE 141220P00013000 P 12/20/14 13.0 2.89 3.15
VALE 141220P00014000 P 12/20/14 14.0 3.85 4.15
VALE 141220P00015000 P 12/20/14 15.0 4.85 5.20
VALE 141220P00016000 P 12/20/14 16.0 5.85 6.20
VALE 141220P00017000 P 12/20/14 17.0 6.80 7.20
VALE 141220P00018000 P 12/20/14 18.0 7.70 8.20
VALE 141220P00019000 P 12/20/14 19.0 8.05 10.05
VALE 141220P00020000 P 12/20/14 20.0 9.70 10.15
VALE 141220P00021000 P 12/20/14 21.0 9.10 12.55
VALE 141220P00022000 P 12/20/14 22.0 11.40 12.20
VALE 150117C00003000 C 01/17/15 3.0 6.80 7.15
VALE 150117C00004000 C 01/17/15 4.0 5.75 6.20
VALE 150117C00005000 C 01/17/15 5.0 4.80 5.15
VALE 150117C00006000 C 01/17/15 6.0 3.75 4.15
VALE 150117C00007000 C 01/17/15 7.0 2.80 3.20
VALE 150117C00008000 C 01/17/15 8.0 2.11 2.21
VALE 150117C00009000 C 01/17/15 9.0 1.21 1.35
VALE 150117C00010000 C 01/17/15 10.0 0.66 0.68
VALE 150117C00011000 C 01/17/15 11.0 0.28 0.32
VALE 150117C00012000 C 01/17/15 12.0 0.11 0.14
VALE 150117C00013000 C 01/17/15 13.0 0.05 0.07
VALE 150117C00014000 C 01/17/15 14.0 0.02 0.04
VALE 150117C00015000 C 01/17/15 15.0 0.01 0.03
VALE 150117C00016000 C 01/17/15 16.0 0.01 0.02
VALE 150117C00017000 C 01/17/15 17.0 0.00 0.02
VALE 150117C00018000 C 01/17/15 18.0 0.00 0.01
VALE 150117C00019000 C 01/17/15 19.0 0.00 0.01
VALE 150117C00020000 C 01/17/15 20.0 0.00 0.01
VALE 150117C00021000 C 01/17/15 21.0 0.00 0.01
VALE 150117C00022000 C 01/17/15 22.0 0.00 0.01
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 150117P00003000 P 01/17/15 3.0 0.00 0.01
VALE 150117P00004000 P 01/17/15 4.0 0.00 0.01
VALE 150117P00005000 P 01/17/15 5.0 0.00 0.01
VALE 150117P00006000 P 01/17/15 6.0 0.00 0.02
VALE 150117P00007000 P 01/17/15 7.0 0.02 0.03
VALE 150117P00008000 P 01/17/15 8.0 0.07 0.09
VALE 150117P00009000 P 01/17/15 9.0 0.21 0.22
VALE 150117P00010000 P 01/17/15 10.0 0.56 0.57
VALE 150117P00011000 P 01/17/15 11.0 1.17 1.20
VALE 150117P00012000 P 01/17/15 12.0 1.99 2.11
VALE 150117P00013000 P 01/17/15 13.0 2.95 2.98
VALE 150117P00014000 P 01/17/15 14.0 3.85 4.20
VALE 150117P00015000 P 01/17/15 15.0 4.85 5.15
VALE 150117P00016000 P 01/17/15 16.0 5.85 6.25
VALE 150117P00017000 P 01/17/15 17.0 6.85 7.20
VALE 150117P00018000 P 01/17/15 18.0 7.70 8.00
VALE 150117P00019000 P 01/17/15 19.0 8.70 9.00
VALE 150117P00020000 P 01/17/15 20.0 9.85 10.25
VALE 150117P00021000 P 01/17/15 21.0 9.50 11.20
VALE 150117P00022000 P 01/17/15 22.0 11.85 12.25
VALE 150117P00024000 P 01/17/15 24.0 12.50 15.55
VALE 150117P00025000 P 01/17/15 25.0 14.85 15.25
VALE 150117P00026000 P 01/17/15 26.0 14.60 16.55
VALE 150117P00027000 P 01/17/15 27.0 16.85 17.25
VALE 150117P00030000 P 01/17/15 30.0 19.80 20.25
VALE 150117P00035000 P 01/17/15 35.0 24.80 25.25
VALE 150320C00004000 C 03/20/15 4.0 5.65 6.25
VALE 150320C00005000 C 03/20/15 5.0 4.70 5.20
VALE 150320C00006000 C 03/20/15 6.0 3.85 4.20
VALE 150320C00007000 C 03/20/15 7.0 3.15 3.25
VALE 150320C00008000 C 03/20/15 8.0 2.25 2.32
VALE 150320C00009000 C 03/20/15 9.0 1.47 1.52
VALE 150320C00010000 C 03/20/15 10.0 0.87 0.91
VALE 150320C00011000 C 03/20/15 11.0 0.47 0.51
VALE 150320C00012000 C 03/20/15 12.0 0.25 0.28
VALE 150320C00013000 C 03/20/15 13.0 0.13 0.15
VALE 150320C00014000 C 03/20/15 14.0 0.07 0.09
VALE 150320C00015000 C 03/20/15 15.0 0.03 0.05
VALE 150320C00016000 C 03/20/15 16.0 0.02 0.03
VALE 150320C00017000 C 03/20/15 17.0 0.01 0.02
VALE 150320C00018000 C 03/20/15 18.0 0.00 0.02
VALE 150320C00019000 C 03/20/15 19.0 0.00 0.02
VALE 150320C00020000 C 03/20/15 20.0 0.00 0.01
VALE 150320C00021000 C 03/20/15 21.0 0.00 0.01
VALE 150320C00022000 C 03/20/15 22.0 0.00 0.01
VALE 150320P00004000 P 03/20/15 4.0 0.00 0.01
VALE 150320P00005000 P 03/20/15 5.0 0.00 0.02
VALE 150320P00006000 P 03/20/15 6.0 0.02 0.03
VALE 150320P00007000 P 03/20/15 7.0 0.06 0.07
VALE 150320P00008000 P 03/20/15 8.0 0.15 0.17
VALE 150320P00009000 P 03/20/15 9.0 0.36 0.39
VALE 150320P00010000 P 03/20/15 10.0 0.75 0.79
VALE 150320P00011000 P 03/20/15 11.0 1.35 1.39
VALE 150320P00012000 P 03/20/15 12.0 2.10 2.17
VALE 150320P00013000 P 03/20/15 13.0 2.98 3.15
VALE 150320P00014000 P 03/20/15 14.0 3.90 4.10
VALE 150320P00015000 P 03/20/15 15.0 4.85 5.25
VALE 150320P00016000 P 03/20/15 16.0 5.85 6.20
VALE 150320P00017000 P 03/20/15 17.0 6.85 7.35
VALE 150320P00018000 P 03/20/15 18.0 7.85 8.30
VALE 150320P00019000 P 03/20/15 19.0 8.55 9.25
VALE 150320P00020000 P 03/20/15 20.0 9.60 10.25
VALE 150320P00021000 P 03/20/15 21.0 10.40 11.25
VALE 150320P00022000 P 03/20/15 22.0 11.80 12.25
VALE 150619C00003000 C 06/19/15 3.0 6.85 7.20
VALE 150619C00004000 C 06/19/15 4.0 5.85 6.20
VALE 150619C00005000 C 06/19/15 5.0 4.85 5.20
VALE 150619C00006000 C 06/19/15 6.0 3.90 4.25
VALE 150619C00007000 C 06/19/15 7.0 3.10 3.30
VALE 150619C00008000 C 06/19/15 8.0 2.20 2.42
VALE 150619C00009000 C 06/19/15 9.0 1.55 1.68
VALE 150619C00010000 C 06/19/15 10.0 0.95 1.10
VALE 150619C00011000 C 06/19/15 11.0 0.63 0.68
VALE 150619C00012000 C 06/19/15 12.0 0.32 0.45
VALE 150619C00013000 C 06/19/15 13.0 0.16 0.31
VALE 150619C00014000 C 06/19/15 14.0 0.08 0.21
VALE 150619C00015000 C 06/19/15 15.0 0.04 0.16
VALE 150619C00016000 C 06/19/15 16.0 0.02 0.12
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.09
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.07
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.06
VALE 150619P00003000 P 06/19/15 3.0 0.00 0.04
VALE 150619P00004000 P 06/19/15 4.0 0.00 0.05
VALE 150619P00005000 P 06/19/15 5.0 0.01 0.08
VALE 150619P00006000 P 06/19/15 6.0 0.04 0.13
VALE 150619P00007000 P 06/19/15 7.0 0.12 0.23
VALE 150619P00008000 P 06/19/15 8.0 0.34 0.38
VALE 150619P00009000 P 06/19/15 9.0 0.61 0.70
VALE 150619P00010000 P 06/19/15 10.0 1.10 1.20
VALE 150619P00011000 P 06/19/15 11.0 1.70 1.85
VALE 150619P00012000 P 06/19/15 12.0 2.42 2.62
VALE 150619P00013000 P 06/19/15 13.0 3.25 3.45
VALE 150619P00014000 P 06/19/15 14.0 4.15 4.35
VALE 150619P00015000 P 06/19/15 15.0 5.10 5.30
VALE 150619P00016000 P 06/19/15 16.0 6.05 6.45
VALE 150619P00017000 P 06/19/15 17.0 7.05 7.40
VALE 150619P00018000 P 06/19/15 18.0 8.00 8.40
VALE 150619P00019000 P 06/19/15 19.0 9.00 9.40
VALE 160115C00005000 C 01/15/16 5.0 5.00 5.25
VALE 160115C00008000 C 01/15/16 8.0 2.45 2.61
VALE 160115C00010000 C 01/15/16 10.0 1.40 1.48
VALE 160115C00013000 C 01/15/16 13.0 0.52 0.58
VALE 160115C00015000 C 01/15/16 15.0 0.25 0.39
VALE 160115C00017000 C 01/15/16 17.0 0.15 0.26
VALE 160115C00020000 C 01/15/16 20.0 0.08 0.11
VALE 160115C00022000 C 01/15/16 22.0 0.05 0.13
VALE 160115C00025000 C 01/15/16 25.0 0.02 0.11
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.10
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.09
VALE 160115P00005000 P 01/15/16 5.0 0.11 0.15
VALE 160115P00008000 P 01/15/16 8.0 0.65 0.70
VALE 160115P00010000 P 01/15/16 10.0 1.52 1.67
VALE 160115P00013000 P 01/15/16 13.0 3.65 3.80
VALE 160115P00015000 P 01/15/16 15.0 5.35 5.50
VALE 160115P00017000 P 01/15/16 17.0 7.30 7.50
VALE 160115P00020000 P 01/15/16 20.0 10.15 10.55
VALE 160115P00022000 P 01/15/16 22.0 11.95 12.55
VALE 160115P00025000 P 01/15/16 25.0 15.10 15.50
VALE 160115P00027000 P 01/15/16 27.0 16.70 17.55
VALE 160115P00030000 P 01/15/16 30.0 19.90 20.45

OPRA data is delayed 15 minutes.