Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 180427C00007500 C Apr 27, 2018 7.5 6.40 7.55
VALE 180427C00008000 C Apr 27, 2018 8.0 5.65 6.05
VALE 180427C00008500 C Apr 27, 2018 8.5 5.25 7.00
VALE 180427C00009000 C Apr 27, 2018 9.0 4.90 5.05
VALE 180427C00009500 C Apr 27, 2018 9.5 4.40 4.55
VALE 180427C00010000 C Apr 27, 2018 10.0 3.90 4.05
VALE 180427C00010500 C Apr 27, 2018 10.5 3.40 3.55
VALE 180427C00011000 C Apr 27, 2018 11.0 2.90 3.05
VALE 180427C00011500 C Apr 27, 2018 11.5 2.40 3.05
VALE 180427C00012000 C Apr 27, 2018 12.0 1.94 2.17
VALE 180427C00012500 C Apr 27, 2018 12.5 1.51 1.54
VALE 180427C00013000 C Apr 27, 2018 13.0 1.04 1.07
VALE 180427C00013500 C Apr 27, 2018 13.5 0.62 0.65
VALE 180427C00014000 C Apr 27, 2018 14.0 0.29 0.32
VALE 180427C00014500 C Apr 27, 2018 14.5 0.12 0.14
VALE 180427C00015000 C Apr 27, 2018 15.0 0.03 0.05
VALE 180427C00015500 C Apr 27, 2018 15.5 0.00 0.03
VALE 180427C00016000 C Apr 27, 2018 16.0 0.00 0.09
VALE 180427C00016500 C Apr 27, 2018 16.5 0.00 0.05
VALE 180427C00017000 C Apr 27, 2018 17.0 0.00 0.03
VALE 180427C00017500 C Apr 27, 2018 17.5 0.00 0.02
VALE 180427C00018000 C Apr 27, 2018 18.0 0.00 0.05
VALE 180427C00018500 C Apr 27, 2018 18.5 0.00 0.68
VALE 180427P00007500 P Apr 27, 2018 7.5 0.00 0.02
VALE 180427P00008000 P Apr 27, 2018 8.0 0.00 0.02
VALE 180427P00008500 P Apr 27, 2018 8.5 0.00 0.29
VALE 180427P00009000 P Apr 27, 2018 9.0 0.00 0.02
VALE 180427P00009500 P Apr 27, 2018 9.5 0.00 0.05
VALE 180427P00010000 P Apr 27, 2018 10.0 0.00 0.03
VALE 180427P00010500 P Apr 27, 2018 10.5 0.00 0.04
VALE 180427P00011000 P Apr 27, 2018 11.0 0.00 0.03
VALE 180427P00011500 P Apr 27, 2018 11.5 0.00 0.04
VALE 180427P00012000 P Apr 27, 2018 12.0 0.00 0.02
VALE 180427P00012500 P Apr 27, 2018 12.5 0.01 0.02
VALE 180427P00013000 P Apr 27, 2018 13.0 0.04 0.05
VALE 180427P00013500 P Apr 27, 2018 13.5 0.11 0.13
VALE 180427P00014000 P Apr 27, 2018 14.0 0.29 0.31
VALE 180427P00014500 P Apr 27, 2018 14.5 0.60 0.63
VALE 180427P00015000 P Apr 27, 2018 15.0 0.98 1.06
VALE 180427P00015500 P Apr 27, 2018 15.5 0.95 1.58
VALE 180427P00016000 P Apr 27, 2018 16.0 1.96 2.08
VALE 180427P00016500 P Apr 27, 2018 16.5 2.47 2.59
VALE 180427P00017000 P Apr 27, 2018 17.0 2.85 3.15
VALE 180427P00017500 P Apr 27, 2018 17.5 2.95 3.60
VALE 180427P00018000 P Apr 27, 2018 18.0 3.25 4.10
VALE 180427P00018500 P Apr 27, 2018 18.5 4.00 4.60
VALE 180504C00008000 C May 04, 2018 8.0 5.80 6.70
VALE 180504C00008500 C May 04, 2018 8.5 5.40 5.75
VALE 180504C00009000 C May 04, 2018 9.0 4.95 5.25
VALE 180504C00009500 C May 04, 2018 9.5 4.40 4.80
VALE 180504C00010000 C May 04, 2018 10.0 3.90 4.30
VALE 180504C00010500 C May 04, 2018 10.5 3.40 3.80
VALE 180504C00011000 C May 04, 2018 11.0 2.91 3.75
VALE 180504C00011500 C May 04, 2018 11.5 2.42 2.55
VALE 180504C00012000 C May 04, 2018 12.0 1.92 2.09
VALE 180504C00012500 C May 04, 2018 12.5 1.46 1.59
VALE 180504C00013000 C May 04, 2018 13.0 1.09 1.12
VALE 180504C00013500 C May 04, 2018 13.5 0.70 0.73
VALE 180504C00014000 C May 04, 2018 14.0 0.39 0.41
VALE 180504C00014500 C May 04, 2018 14.5 0.19 0.21
VALE 180504C00015000 C May 04, 2018 15.0 0.08 0.10
VALE 180504C00015500 C May 04, 2018 15.5 0.02 0.05
VALE 180504C00016000 C May 04, 2018 16.0 0.00 0.03
VALE 180504C00016500 C May 04, 2018 16.5 0.00 0.02
VALE 180504C00017000 C May 04, 2018 17.0 0.00 0.03
VALE 180504C00017500 C May 04, 2018 17.5 0.00 0.03
VALE 180504C00018000 C May 04, 2018 18.0 0.00 0.03
VALE 180504C00019000 C May 04, 2018 19.0 0.00 0.03
VALE 180504P00008000 P May 04, 2018 8.0 0.00 0.02
VALE 180504P00008500 P May 04, 2018 8.5 0.00 0.02
VALE 180504P00009000 P May 04, 2018 9.0 0.00 0.02
VALE 180504P00009500 P May 04, 2018 9.5 0.00 0.03
VALE 180504P00010000 P May 04, 2018 10.0 0.00 0.03
VALE 180504P00010500 P May 04, 2018 10.5 0.00 0.03
VALE 180504P00011000 P May 04, 2018 11.0 0.00 0.03
VALE 180504P00011500 P May 04, 2018 11.5 0.00 0.03
VALE 180504P00012000 P May 04, 2018 12.0 0.00 0.04
VALE 180504P00012500 P May 04, 2018 12.5 0.03 0.05
VALE 180504P00013000 P May 04, 2018 13.0 0.08 0.10
VALE 180504P00013500 P May 04, 2018 13.5 0.19 0.21
VALE 180504P00014000 P May 04, 2018 14.0 0.36 0.43
VALE 180504P00014500 P May 04, 2018 14.5 0.67 0.70
VALE 180504P00015000 P May 04, 2018 15.0 1.00 1.15
VALE 180504P00015500 P May 04, 2018 15.5 1.47 1.61
VALE 180504P00016000 P May 04, 2018 16.0 1.95 2.10
VALE 180504P00016500 P May 04, 2018 16.5 2.31 2.66
VALE 180504P00017000 P May 04, 2018 17.0 2.90 3.10
VALE 180504P00017500 P May 04, 2018 17.5 2.87 3.60
VALE 180504P00018000 P May 04, 2018 18.0 2.16 4.15
VALE 180504P00019000 P May 04, 2018 19.0 4.95 5.10
VALE 180511C00007500 C May 11, 2018 7.5 6.40 6.80
VALE 180511C00008000 C May 11, 2018 8.0 5.90 6.20
VALE 180511C00008500 C May 11, 2018 8.5 5.40 5.65
VALE 180511C00009000 C May 11, 2018 9.0 4.90 5.10
VALE 180511C00009500 C May 11, 2018 9.5 4.45 4.55
VALE 180511C00010000 C May 11, 2018 10.0 3.90 4.05
VALE 180511C00010500 C May 11, 2018 10.5 3.45 3.80
VALE 180511C00011000 C May 11, 2018 11.0 2.87 3.05
VALE 180511C00011500 C May 11, 2018 11.5 2.41 2.64
VALE 180511C00012000 C May 11, 2018 12.0 1.96 2.26
VALE 180511C00012500 C May 11, 2018 12.5 1.51 1.63
VALE 180511C00013000 C May 11, 2018 13.0 1.13 1.17
VALE 180511C00013500 C May 11, 2018 13.5 0.76 0.80
VALE 180511C00014000 C May 11, 2018 14.0 0.47 0.49
VALE 180511C00014500 C May 11, 2018 14.5 0.26 0.28
VALE 180511C00015000 C May 11, 2018 15.0 0.13 0.15
VALE 180511C00015500 C May 11, 2018 15.5 0.05 0.08
VALE 180511C00016000 C May 11, 2018 16.0 0.02 0.04
VALE 180511C00016500 C May 11, 2018 16.5 0.00 0.05
VALE 180511C00017000 C May 11, 2018 17.0 0.00 0.03
VALE 180511C00017500 C May 11, 2018 17.5 0.00 0.03
VALE 180511C00018500 C May 11, 2018 18.5 0.00 0.03
VALE 180511C00019000 C May 11, 2018 19.0 0.00 0.02
VALE 180511P00007500 P May 11, 2018 7.5 0.00 0.02
VALE 180511P00008000 P May 11, 2018 8.0 0.00 0.02
VALE 180511P00008500 P May 11, 2018 8.5 0.00 0.02
VALE 180511P00009000 P May 11, 2018 9.0 0.00 0.02
VALE 180511P00009500 P May 11, 2018 9.5 0.00 0.03
VALE 180511P00010000 P May 11, 2018 10.0 0.00 0.03
VALE 180511P00010500 P May 11, 2018 10.5 0.00 0.04
VALE 180511P00011000 P May 11, 2018 11.0 0.00 0.03
VALE 180511P00011500 P May 11, 2018 11.5 0.01 0.03
VALE 180511P00012000 P May 11, 2018 12.0 0.03 0.05
VALE 180511P00012500 P May 11, 2018 12.5 0.06 0.08
VALE 180511P00013000 P May 11, 2018 13.0 0.13 0.15
VALE 180511P00013500 P May 11, 2018 13.5 0.25 0.28
VALE 180511P00014000 P May 11, 2018 14.0 0.45 0.48
VALE 180511P00014500 P May 11, 2018 14.5 0.73 0.78
VALE 180511P00015000 P May 11, 2018 15.0 1.11 1.14
VALE 180511P00015500 P May 11, 2018 15.5 1.48 1.65
VALE 180511P00016000 P May 11, 2018 16.0 1.82 2.14
VALE 180511P00016500 P May 11, 2018 16.5 2.24 2.58
VALE 180511P00017000 P May 11, 2018 17.0 2.86 3.10
VALE 180511P00017500 P May 11, 2018 17.5 2.37 3.60
VALE 180511P00018500 P May 11, 2018 18.5 4.25 4.60
VALE 180511P00019000 P May 11, 2018 19.0 4.75 5.10
VALE 180518C00005000 C May 18, 2018 5.0 8.85 9.25
VALE 180518C00006000 C May 18, 2018 6.0 7.90 8.25
VALE 180518C00007000 C May 18, 2018 7.0 6.95 7.25
VALE 180518C00008000 C May 18, 2018 8.0 5.90 6.30
VALE 180518C00009000 C May 18, 2018 9.0 4.95 5.05
VALE 180518C00010000 C May 18, 2018 10.0 3.95 4.30
VALE 180518C00011000 C May 18, 2018 11.0 2.95 3.25
VALE 180518C00012000 C May 18, 2018 12.0 2.05 2.10
VALE 180518C00013000 C May 18, 2018 13.0 1.20 1.23
VALE 180518C00014000 C May 18, 2018 14.0 0.54 0.55
VALE 180518C00015000 C May 18, 2018 15.0 0.18 0.20
VALE 180518C00016000 C May 18, 2018 16.0 0.05 0.06
VALE 180518C00017000 C May 18, 2018 17.0 0.00 0.03
VALE 180518C00018000 C May 18, 2018 18.0 0.00 0.02
VALE 180518C00019000 C May 18, 2018 19.0 0.00 0.02
VALE 180518C00020000 C May 18, 2018 20.0 0.00 0.02
VALE 180518C00021000 C May 18, 2018 21.0 0.00 0.02
VALE 180518P00005000 P May 18, 2018 5.0 0.00 0.02
VALE 180518P00006000 P May 18, 2018 6.0 0.00 0.02
VALE 180518P00007000 P May 18, 2018 7.0 0.00 0.02
VALE 180518P00008000 P May 18, 2018 8.0 0.00 0.02
VALE 180518P00009000 P May 18, 2018 9.0 0.00 0.02
VALE 180518P00010000 P May 18, 2018 10.0 0.00 0.05
VALE 180518P00011000 P May 18, 2018 11.0 0.01 0.04
VALE 180518P00012000 P May 18, 2018 12.0 0.05 0.07
VALE 180518P00013000 P May 18, 2018 13.0 0.18 0.19
VALE 180518P00014000 P May 18, 2018 14.0 0.52 0.54
VALE 180518P00015000 P May 18, 2018 15.0 1.15 1.18
VALE 180518P00016000 P May 18, 2018 16.0 2.01 2.11
VALE 180518P00017000 P May 18, 2018 17.0 2.95 3.10
VALE 180518P00018000 P May 18, 2018 18.0 3.80 4.10
VALE 180518P00019000 P May 18, 2018 19.0 4.75 5.10
VALE 180518P00020000 P May 18, 2018 20.0 5.75 6.10
VALE 180518P00021000 P May 18, 2018 21.0 6.75 7.10
VALE 180525C00007500 C May 25, 2018 7.5 5.85 6.80
VALE 180525C00008000 C May 25, 2018 8.0 5.85 6.25
VALE 180525C00008500 C May 25, 2018 8.5 5.15 5.80
VALE 180525C00009000 C May 25, 2018 9.0 4.90 5.20
VALE 180525C00009500 C May 25, 2018 9.5 4.30 5.05
VALE 180525C00010000 C May 25, 2018 10.0 3.45 4.50
VALE 180525C00010500 C May 25, 2018 10.5 3.40 3.60
VALE 180525C00011000 C May 25, 2018 11.0 2.75 3.25
VALE 180525C00011500 C May 25, 2018 11.5 2.21 2.65
VALE 180525C00012000 C May 25, 2018 12.0 1.91 2.26
VALE 180525C00012500 C May 25, 2018 12.5 1.55 1.82
VALE 180525C00013000 C May 25, 2018 13.0 1.23 1.27
VALE 180525C00013500 C May 25, 2018 13.5 0.88 0.92
VALE 180525C00014000 C May 25, 2018 14.0 0.59 0.62
VALE 180525C00014500 C May 25, 2018 14.5 0.38 0.40
VALE 180525C00015000 C May 25, 2018 15.0 0.23 0.25
VALE 180525C00015500 C May 25, 2018 15.5 0.13 0.15
VALE 180525C00016000 C May 25, 2018 16.0 0.06 0.09
VALE 180525C00016500 C May 25, 2018 16.5 0.00 0.06
VALE 180525C00017000 C May 25, 2018 17.0 0.00 0.04
VALE 180525C00017500 C May 25, 2018 17.5 0.00 0.04
VALE 180525C00018000 C May 25, 2018 18.0 0.00 0.04
VALE 180525C00018500 C May 25, 2018 18.5 0.00 0.03
VALE 180525C00019000 C May 25, 2018 19.0 0.00 0.03
VALE 180525P00007500 P May 25, 2018 7.5 0.00 0.02
VALE 180525P00008000 P May 25, 2018 8.0 0.00 0.03
VALE 180525P00008500 P May 25, 2018 8.5 0.00 0.03
VALE 180525P00009000 P May 25, 2018 9.0 0.00 0.03
VALE 180525P00009500 P May 25, 2018 9.5 0.00 0.03
VALE 180525P00010000 P May 25, 2018 10.0 0.00 0.04
VALE 180525P00010500 P May 25, 2018 10.5 0.00 0.05
VALE 180525P00011000 P May 25, 2018 11.0 0.00 0.04
VALE 180525P00011500 P May 25, 2018 11.5 0.00 0.06
VALE 180525P00012000 P May 25, 2018 12.0 0.07 0.09
VALE 180525P00012500 P May 25, 2018 12.5 0.12 0.14
VALE 180525P00013000 P May 25, 2018 13.0 0.22 0.24
VALE 180525P00013500 P May 25, 2018 13.5 0.36 0.38
VALE 180525P00014000 P May 25, 2018 14.0 0.55 0.59
VALE 180525P00014500 P May 25, 2018 14.5 0.85 0.87
VALE 180525P00015000 P May 25, 2018 15.0 1.07 1.38
VALE 180525P00015500 P May 25, 2018 15.5 1.49 1.77
VALE 180525P00016000 P May 25, 2018 16.0 1.96 2.16
VALE 180525P00016500 P May 25, 2018 16.5 2.33 2.63
VALE 180525P00017000 P May 25, 2018 17.0 2.88 3.10
VALE 180525P00017500 P May 25, 2018 17.5 3.30 3.60
VALE 180525P00018000 P May 25, 2018 18.0 3.55 4.60
VALE 180525P00018500 P May 25, 2018 18.5 4.00 5.10
VALE 180525P00019000 P May 25, 2018 19.0 4.85 5.25
VALE 180601C00008000 C Jun 01, 2018 8.0 5.85 6.15
VALE 180601C00008500 C Jun 01, 2018 8.5 5.25 5.60
VALE 180601C00009000 C Jun 01, 2018 9.0 4.70 5.30
VALE 180601C00009500 C Jun 01, 2018 9.5 2.81 6.15
VALE 180601C00010000 C Jun 01, 2018 10.0 3.95 4.10
VALE 180601C00010500 C Jun 01, 2018 10.5 3.20 3.80
VALE 180601C00011000 C Jun 01, 2018 11.0 2.96 3.25
VALE 180601C00011500 C Jun 01, 2018 11.5 2.25 2.79
VALE 180601C00012000 C Jun 01, 2018 12.0 2.01 2.29
VALE 180601C00012500 C Jun 01, 2018 12.5 1.60 1.86
VALE 180601C00013000 C Jun 01, 2018 13.0 1.23 1.47
VALE 180601C00013500 C Jun 01, 2018 13.5 0.93 0.97
VALE 180601C00014000 C Jun 01, 2018 14.0 0.64 0.67
VALE 180601C00014500 C Jun 01, 2018 14.5 0.42 0.45
VALE 180601C00015000 C Jun 01, 2018 15.0 0.27 0.29
VALE 180601C00015500 C Jun 01, 2018 15.5 0.15 0.19
VALE 180601C00016000 C Jun 01, 2018 16.0 0.09 0.12
VALE 180601C00016500 C Jun 01, 2018 16.5 0.05 0.08
VALE 180601C00017000 C Jun 01, 2018 17.0 0.00 0.05
VALE 180601C00017500 C Jun 01, 2018 17.5 0.00 0.05
VALE 180601C00018000 C Jun 01, 2018 18.0 0.00 0.03
VALE 180601C00019000 C Jun 01, 2018 19.0 0.00 0.02
VALE 180601P00008000 P Jun 01, 2018 8.0 0.00 0.02
VALE 180601P00008500 P Jun 01, 2018 8.5 0.00 0.03
VALE 180601P00009000 P Jun 01, 2018 9.0 0.00 0.03
VALE 180601P00009500 P Jun 01, 2018 9.5 0.00 0.04
VALE 180601P00010000 P Jun 01, 2018 10.0 0.00 0.04
VALE 180601P00010500 P Jun 01, 2018 10.5 0.00 0.05
VALE 180601P00011000 P Jun 01, 2018 11.0 0.00 0.05
VALE 180601P00011500 P Jun 01, 2018 11.5 0.05 0.08
VALE 180601P00012000 P Jun 01, 2018 12.0 0.09 0.11
VALE 180601P00012500 P Jun 01, 2018 12.5 0.14 0.18
VALE 180601P00013000 P Jun 01, 2018 13.0 0.25 0.27
VALE 180601P00013500 P Jun 01, 2018 13.5 0.40 0.43
VALE 180601P00014000 P Jun 01, 2018 14.0 0.60 0.65
VALE 180601P00014500 P Jun 01, 2018 14.5 0.88 0.92
VALE 180601P00015000 P Jun 01, 2018 15.0 1.21 1.31
VALE 180601P00015500 P Jun 01, 2018 15.5 1.50 1.73
VALE 180601P00016000 P Jun 01, 2018 16.0 1.96 2.16
VALE 180601P00016500 P Jun 01, 2018 16.5 2.46 2.65
VALE 180601P00017000 P Jun 01, 2018 17.0 2.93 3.15
VALE 180601P00017500 P Jun 01, 2018 17.5 2.89 3.60
VALE 180601P00018000 P Jun 01, 2018 18.0 3.85 4.10
VALE 180601P00019000 P Jun 01, 2018 19.0 4.95 5.15
VALE 180615C00002000 C Jun 15, 2018 2.0 11.80 12.15
VALE 180615C00003000 C Jun 15, 2018 3.0 10.90 11.30
VALE 180615C00004000 C Jun 15, 2018 4.0 9.90 10.30
VALE 180615C00005000 C Jun 15, 2018 5.0 8.90 9.25
VALE 180615C00006000 C Jun 15, 2018 6.0 7.85 8.10
VALE 180615C00007000 C Jun 15, 2018 7.0 6.90 7.30
VALE 180615C00008000 C Jun 15, 2018 8.0 5.95 6.05
VALE 180615C00009000 C Jun 15, 2018 9.0 4.45 5.10
VALE 180615C00010000 C Jun 15, 2018 10.0 3.85 4.10
VALE 180615C00011000 C Jun 15, 2018 11.0 2.98 3.15
VALE 180615C00012000 C Jun 15, 2018 12.0 2.09 2.22
VALE 180615C00013000 C Jun 15, 2018 13.0 1.36 1.40
VALE 180615C00014000 C Jun 15, 2018 14.0 0.73 0.78
VALE 180615C00015000 C Jun 15, 2018 15.0 0.35 0.38
VALE 180615C00016000 C Jun 15, 2018 16.0 0.15 0.17
VALE 180615C00017000 C Jun 15, 2018 17.0 0.06 0.08
VALE 180615C00018000 C Jun 15, 2018 18.0 0.03 0.04
VALE 180615C00019000 C Jun 15, 2018 19.0 0.00 0.04
VALE 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
VALE 180615P00003000 P Jun 15, 2018 3.0 0.00 0.02
VALE 180615P00004000 P Jun 15, 2018 4.0 0.00 0.02
VALE 180615P00005000 P Jun 15, 2018 5.0 0.00 0.02
VALE 180615P00006000 P Jun 15, 2018 6.0 0.00 0.02
VALE 180615P00007000 P Jun 15, 2018 7.0 0.00 0.02
VALE 180615P00008000 P Jun 15, 2018 8.0 0.00 0.03
VALE 180615P00009000 P Jun 15, 2018 9.0 0.00 0.02
VALE 180615P00010000 P Jun 15, 2018 10.0 0.02 0.04
VALE 180615P00011000 P Jun 15, 2018 11.0 0.05 0.07
VALE 180615P00012000 P Jun 15, 2018 12.0 0.14 0.16
VALE 180615P00013000 P Jun 15, 2018 13.0 0.32 0.35
VALE 180615P00014000 P Jun 15, 2018 14.0 0.70 0.74
VALE 180615P00015000 P Jun 15, 2018 15.0 1.29 1.35
VALE 180615P00016000 P Jun 15, 2018 16.0 2.08 2.19
VALE 180615P00017000 P Jun 15, 2018 17.0 2.95 3.15
VALE 180615P00018000 P Jun 15, 2018 18.0 3.90 4.10
VALE 180615P00019000 P Jun 15, 2018 19.0 4.85 5.10
VALE 180921C00005000 C Sep 21, 2018 5.0 8.85 9.05
VALE 180921C00006000 C Sep 21, 2018 6.0 7.90 8.30
VALE 180921C00007000 C Sep 21, 2018 7.0 6.85 7.10
VALE 180921C00008000 C Sep 21, 2018 8.0 5.80 6.15
VALE 180921C00009000 C Sep 21, 2018 9.0 5.05 5.15
VALE 180921C00010000 C Sep 21, 2018 10.0 4.00 4.25
VALE 180921C00011000 C Sep 21, 2018 11.0 3.20 3.40
VALE 180921C00012000 C Sep 21, 2018 12.0 2.50 2.59
VALE 180921C00013000 C Sep 21, 2018 13.0 1.77 1.88
VALE 180921C00014000 C Sep 21, 2018 14.0 1.26 1.32
VALE 180921C00015000 C Sep 21, 2018 15.0 0.84 0.90
VALE 180921C00016000 C Sep 21, 2018 16.0 0.54 0.61
VALE 180921C00017000 C Sep 21, 2018 17.0 0.34 0.40
VALE 180921C00018000 C Sep 21, 2018 18.0 0.21 0.25
VALE 180921C00019000 C Sep 21, 2018 19.0 0.13 0.17
VALE 180921C00020000 C Sep 21, 2018 20.0 0.08 0.12
VALE 180921C00021000 C Sep 21, 2018 21.0 0.05 0.09
VALE 180921C00022000 C Sep 21, 2018 22.0 0.04 0.06
VALE 180921P00005000 P Sep 21, 2018 5.0 0.00 0.02
VALE 180921P00006000 P Sep 21, 2018 6.0 0.00 0.04
VALE 180921P00007000 P Sep 21, 2018 7.0 0.00 0.05
VALE 180921P00008000 P Sep 21, 2018 8.0 0.03 0.06
VALE 180921P00009000 P Sep 21, 2018 9.0 0.07 0.11
VALE 180921P00010000 P Sep 21, 2018 10.0 0.15 0.19
VALE 180921P00011000 P Sep 21, 2018 11.0 0.29 0.33
VALE 180921P00012000 P Sep 21, 2018 12.0 0.50 0.55
VALE 180921P00013000 P Sep 21, 2018 13.0 0.83 0.89
VALE 180921P00014000 P Sep 21, 2018 14.0 1.29 1.35
VALE 180921P00015000 P Sep 21, 2018 15.0 1.87 1.96
VALE 180921P00016000 P Sep 21, 2018 16.0 2.58 2.66
VALE 180921P00017000 P Sep 21, 2018 17.0 3.35 3.50
VALE 180921P00018000 P Sep 21, 2018 18.0 4.25 4.40
VALE 180921P00019000 P Sep 21, 2018 19.0 5.15 5.35
VALE 180921P00020000 P Sep 21, 2018 20.0 6.10 6.25
VALE 180921P00021000 P Sep 21, 2018 21.0 7.05 7.20
VALE 180921P00022000 P Sep 21, 2018 22.0 8.05 8.20
VALE 181221C00003000 C Dec 21, 2018 3.0 10.90 11.35
VALE 181221C00005000 C Dec 21, 2018 5.0 8.85 9.10
VALE 181221C00007000 C Dec 21, 2018 7.0 6.90 7.35
VALE 181221C00008000 C Dec 21, 2018 8.0 5.95 6.35
VALE 181221C00009000 C Dec 21, 2018 9.0 5.00 5.25
VALE 181221C00010000 C Dec 21, 2018 10.0 4.10 4.35
VALE 181221C00011000 C Dec 21, 2018 11.0 3.30 3.50
VALE 181221C00012000 C Dec 21, 2018 12.0 2.67 2.79
VALE 181221C00013000 C Dec 21, 2018 13.0 2.04 2.17
VALE 181221C00014000 C Dec 21, 2018 14.0 1.55 1.62
VALE 181221C00015000 C Dec 21, 2018 15.0 1.13 1.22
VALE 181221C00016000 C Dec 21, 2018 16.0 0.82 0.90
VALE 181221C00017000 C Dec 21, 2018 17.0 0.60 0.66
VALE 181221C00018000 C Dec 21, 2018 18.0 0.42 0.49
VALE 181221C00019000 C Dec 21, 2018 19.0 0.30 0.36
VALE 181221C00020000 C Dec 21, 2018 20.0 0.20 0.27
VALE 181221C00021000 C Dec 21, 2018 21.0 0.14 0.21
VALE 181221C00022000 C Dec 21, 2018 22.0 0.10 0.15
VALE 181221C00023000 C Dec 21, 2018 23.0 0.07 0.12
VALE 181221P00003000 P Dec 21, 2018 3.0 0.00 0.02
VALE 181221P00005000 P Dec 21, 2018 5.0 0.00 0.04
VALE 181221P00007000 P Dec 21, 2018 7.0 0.04 0.08
VALE 181221P00008000 P Dec 21, 2018 8.0 0.09 0.14
VALE 181221P00009000 P Dec 21, 2018 9.0 0.17 0.23
VALE 181221P00010000 P Dec 21, 2018 10.0 0.31 0.37
VALE 181221P00011000 P Dec 21, 2018 11.0 0.52 0.58
VALE 181221P00012000 P Dec 21, 2018 12.0 0.81 0.86
VALE 181221P00013000 P Dec 21, 2018 13.0 1.15 1.25
VALE 181221P00014000 P Dec 21, 2018 14.0 1.66 1.74
VALE 181221P00015000 P Dec 21, 2018 15.0 2.19 2.33
VALE 181221P00016000 P Dec 21, 2018 16.0 2.91 3.00
VALE 181221P00017000 P Dec 21, 2018 17.0 3.65 3.75
VALE 181221P00018000 P Dec 21, 2018 18.0 4.40 4.65
VALE 181221P00019000 P Dec 21, 2018 19.0 5.30 5.55
VALE 181221P00020000 P Dec 21, 2018 20.0 6.25 6.45
VALE 181221P00021000 P Dec 21, 2018 21.0 7.10 7.40
VALE 181221P00022000 P Dec 21, 2018 22.0 8.15 8.35
VALE 181221P00023000 P Dec 21, 2018 23.0 9.10 9.30
VALE 190118C00001000 C Jan 18, 2019 1.0 12.85 13.10
VALE 190118C00002000 C Jan 18, 2019 2.0 11.85 12.15
VALE 190118C00003000 C Jan 18, 2019 3.0 10.85 11.15
VALE 190118C00004000 C Jan 18, 2019 4.0 9.80 10.25
VALE 190118C00005000 C Jan 18, 2019 5.0 8.65 9.10
VALE 190118C00007000 C Jan 18, 2019 7.0 6.95 7.20
VALE 190118C00008000 C Jan 18, 2019 8.0 6.00 6.25
VALE 190118C00010000 C Jan 18, 2019 10.0 4.25 4.35
VALE 190118C00011000 C Jan 18, 2019 11.0 3.40 3.55
VALE 190118C00012000 C Jan 18, 2019 12.0 2.71 2.85
VALE 190118C00013000 C Jan 18, 2019 13.0 2.06 2.24
VALE 190118C00014000 C Jan 18, 2019 14.0 1.51 1.75
VALE 190118C00015000 C Jan 18, 2019 15.0 1.21 1.35
VALE 190118C00016000 C Jan 18, 2019 16.0 0.87 1.00
VALE 190118C00017000 C Jan 18, 2019 17.0 0.65 0.75
VALE 190118C00018000 C Jan 18, 2019 18.0 0.48 0.55
VALE 190118C00020000 C Jan 18, 2019 20.0 0.25 0.32
VALE 190118P00001000 P Jan 18, 2019 1.0 0.00 0.02
VALE 190118P00002000 P Jan 18, 2019 2.0 0.00 0.02
VALE 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
VALE 190118P00004000 P Jan 18, 2019 4.0 0.00 0.03
VALE 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
VALE 190118P00007000 P Jan 18, 2019 7.0 0.07 0.10
VALE 190118P00008000 P Jan 18, 2019 8.0 0.10 0.17
VALE 190118P00010000 P Jan 18, 2019 10.0 0.37 0.42
VALE 190118P00011000 P Jan 18, 2019 11.0 0.57 0.64
VALE 190118P00012000 P Jan 18, 2019 12.0 0.87 0.94
VALE 190118P00013000 P Jan 18, 2019 13.0 1.26 1.33
VALE 190118P00014000 P Jan 18, 2019 14.0 1.73 1.83
VALE 190118P00015000 P Jan 18, 2019 15.0 2.33 2.43
VALE 190118P00016000 P Jan 18, 2019 16.0 3.00 3.15
VALE 190118P00017000 P Jan 18, 2019 17.0 3.75 3.90
VALE 190118P00018000 P Jan 18, 2019 18.0 4.50 4.75
VALE 190118P00020000 P Jan 18, 2019 20.0 6.30 6.50
VALE 200117C00003000 C Jan 17, 2020 3.0 10.30 11.30
VALE 200117C00005000 C Jan 17, 2020 5.0 8.60 9.30
VALE 200117C00008000 C Jan 17, 2020 8.0 6.05 6.55
VALE 200117C00010000 C Jan 17, 2020 10.0 4.55 4.80
VALE 200117C00012000 C Jan 17, 2020 12.0 3.35 3.50
VALE 200117C00015000 C Jan 17, 2020 15.0 2.05 2.22
VALE 200117C00017000 C Jan 17, 2020 17.0 1.44 1.64
VALE 200117C00020000 C Jan 17, 2020 20.0 0.87 1.00
VALE 200117C00022000 C Jan 17, 2020 22.0 0.61 0.78
VALE 200117C00025000 C Jan 17, 2020 25.0 0.36 0.54
VALE 200117P00003000 P Jan 17, 2020 3.0 0.01 0.08
VALE 200117P00005000 P Jan 17, 2020 5.0 0.09 0.19
VALE 200117P00008000 P Jan 17, 2020 8.0 0.47 0.59
VALE 200117P00010000 P Jan 17, 2020 10.0 0.94 1.08
VALE 200117P00012000 P Jan 17, 2020 12.0 1.70 1.86
VALE 200117P00015000 P Jan 17, 2020 15.0 3.25 3.50
VALE 200117P00017000 P Jan 17, 2020 17.0 4.60 4.85
VALE 200117P00020000 P Jan 17, 2020 20.0 6.85 7.25
VALE 200117P00022000 P Jan 17, 2020 22.0 8.45 8.95
VALE 200117P00025000 P Jan 17, 2020 25.0 11.20 11.60
OPRA data is delayed 15 minutes.