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 (2017-01-06)Premium Content

Vale Sa (VALE)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 170127C00003000 C 01/27/17 3.0 6.55 7.40
VALE 170127C00004000 C 01/27/17 4.0 5.60 7.85
VALE 170127C00004500 C 01/27/17 4.5 5.10 7.65
VALE 170127C00005000 C 01/27/17 5.0 4.40 5.45
VALE 170127C00005500 C 01/27/17 5.5 3.15 5.95
VALE 170127C00006000 C 01/27/17 6.0 3.60 5.75
VALE 170127C00006500 C 01/27/17 6.5 2.94 4.90
VALE 170127C00007000 C 01/27/17 7.0 2.62 3.30
VALE 170127C00007500 C 01/27/17 7.5 2.11 4.20
VALE 170127C00008000 C 01/27/17 8.0 1.98 2.29
VALE 170127C00008500 C 01/27/17 8.5 1.46 1.68
VALE 170127C00009000 C 01/27/17 9.0 0.96 1.17
VALE 170127C00009500 C 01/27/17 9.5 0.54 0.67
VALE 170127C00010000 C 01/27/17 10.0 0.24 0.31
VALE 170127C00010500 C 01/27/17 10.5 0.08 0.12
VALE 170127C00011000 C 01/27/17 11.0 0.02 0.05
VALE 170127C00011500 C 01/27/17 11.5 0.00 0.03
VALE 170127C00012000 C 01/27/17 12.0 0.00 0.02
VALE 170127C00012500 C 01/27/17 12.5 0.00 0.24
VALE 170127C00013000 C 01/27/17 13.0 0.00 0.06
VALE 170127C00013500 C 01/27/17 13.5 0.00 0.33
VALE 170127C00014000 C 01/27/17 14.0 0.00 0.11
VALE 170127C00014500 C 01/27/17 14.5 0.00 0.33
VALE 170127C00015000 C 01/27/17 15.0 0.00 0.31
VALE 170127C00015500 C 01/27/17 15.5 0.00 0.32
VALE 170127C00016000 C 01/27/17 16.0 0.00 0.23
VALE 170127C00016500 C 01/27/17 16.5 0.00 0.33
VALE 170127C00017000 C 01/27/17 17.0 0.00 0.31
VALE 170127P00003000 P 01/27/17 3.0 0.00 0.32
VALE 170127P00004000 P 01/27/17 4.0 0.00 0.33
VALE 170127P00004500 P 01/27/17 4.5 0.00 0.33
VALE 170127P00005000 P 01/27/17 5.0 0.00 0.33
VALE 170127P00005500 P 01/27/17 5.5 0.00 0.32
VALE 170127P00006000 P 01/27/17 6.0 0.00 0.21
VALE 170127P00006500 P 01/27/17 6.5 0.00 0.31
VALE 170127P00007000 P 01/27/17 7.0 0.00 0.08
VALE 170127P00007500 P 01/27/17 7.5 0.00 0.33
VALE 170127P00008000 P 01/27/17 8.0 0.00 0.04
VALE 170127P00008500 P 01/27/17 8.5 0.00 0.02
VALE 170127P00009000 P 01/27/17 9.0 0.02 0.05
VALE 170127P00009500 P 01/27/17 9.5 0.09 0.11
VALE 170127P00010000 P 01/27/17 10.0 0.24 0.30
VALE 170127P00010500 P 01/27/17 10.5 0.49 0.62
VALE 170127P00011000 P 01/27/17 11.0 0.76 1.11
VALE 170127P00011500 P 01/27/17 11.5 1.25 1.82
VALE 170127P00012000 P 01/27/17 12.0 1.76 2.39
VALE 170127P00012500 P 01/27/17 12.5 2.23 4.45
VALE 170127P00013000 P 01/27/17 13.0 2.57 3.65
VALE 170127P00013500 P 01/27/17 13.5 2.00 5.50
VALE 170127P00014000 P 01/27/17 14.0 2.12 6.00
VALE 170127P00014500 P 01/27/17 14.5 4.10 5.90
VALE 170127P00015000 P 01/27/17 15.0 4.65 6.30
VALE 170127P00015500 P 01/27/17 15.5 5.25 6.90
VALE 170127P00016000 P 01/27/17 16.0 5.40 7.40
VALE 170127P00016500 P 01/27/17 16.5 5.80 7.90
VALE 170127P00017000 P 01/27/17 17.0 6.50 7.35
VALE 170203C00003000 C 02/03/17 3.0 6.65 7.25
VALE 170203C00004000 C 02/03/17 4.0 4.40 7.45
VALE 170203C00004500 C 02/03/17 4.5 4.15 5.90
VALE 170203C00005000 C 02/03/17 5.0 4.45 5.55
VALE 170203C00005500 C 02/03/17 5.5 2.95 5.95
VALE 170203C00006000 C 02/03/17 6.0 2.60 5.45
VALE 170203C00006500 C 02/03/17 6.5 3.15 3.85
VALE 170203C00007000 C 02/03/17 7.0 2.61 3.30
VALE 170203C00007500 C 02/03/17 7.5 2.09 2.87
VALE 170203C00008000 C 02/03/17 8.0 1.66 2.32
VALE 170203C00008500 C 02/03/17 8.5 1.19 1.86
VALE 170203C00009000 C 02/03/17 9.0 0.95 1.30
VALE 170203C00009500 C 02/03/17 9.5 0.67 0.77
VALE 170203C00010000 C 02/03/17 10.0 0.37 0.44
VALE 170203C00010500 C 02/03/17 10.5 0.18 0.25
VALE 170203C00011000 C 02/03/17 11.0 0.07 0.12
VALE 170203C00011500 C 02/03/17 11.5 0.02 0.06
VALE 170203C00012000 C 02/03/17 12.0 0.00 0.38
VALE 170203C00012500 C 02/03/17 12.5 0.00 0.05
VALE 170203C00013000 C 02/03/17 13.0 0.00 0.07
VALE 170203C00013500 C 02/03/17 13.5 0.00 0.32
VALE 170203C00014000 C 02/03/17 14.0 0.00 0.29
VALE 170203C00014500 C 02/03/17 14.5 0.00 0.31
VALE 170203C00015000 C 02/03/17 15.0 0.00 0.32
VALE 170203C00015500 C 02/03/17 15.5 0.00 0.33
VALE 170203C00016000 C 02/03/17 16.0 0.00 0.23
VALE 170203C00016500 C 02/03/17 16.5 0.00 0.33
VALE 170203C00017000 C 02/03/17 17.0 0.00 0.33
VALE 170203P00003000 P 02/03/17 3.0 0.00 0.31
VALE 170203P00004000 P 02/03/17 4.0 0.00 0.32
VALE 170203P00004500 P 02/03/17 4.5 0.00 0.30
VALE 170203P00005000 P 02/03/17 5.0 0.00 0.33
VALE 170203P00005500 P 02/03/17 5.5 0.00 0.31
VALE 170203P00006000 P 02/03/17 6.0 0.00 0.33
VALE 170203P00006500 P 02/03/17 6.5 0.00 0.32
VALE 170203P00007000 P 02/03/17 7.0 0.00 0.14
VALE 170203P00007500 P 02/03/17 7.5 0.00 0.34
VALE 170203P00008000 P 02/03/17 8.0 0.00 0.06
VALE 170203P00008500 P 02/03/17 8.5 0.01 0.05
VALE 170203P00009000 P 02/03/17 9.0 0.06 0.10
VALE 170203P00009500 P 02/03/17 9.5 0.15 0.22
VALE 170203P00010000 P 02/03/17 10.0 0.34 0.41
VALE 170203P00010500 P 02/03/17 10.5 0.62 0.72
VALE 170203P00011000 P 02/03/17 11.0 0.96 1.32
VALE 170203P00011500 P 02/03/17 11.5 1.11 1.70
VALE 170203P00012000 P 02/03/17 12.0 0.78 2.41
VALE 170203P00012500 P 02/03/17 12.5 0.99 2.89
VALE 170203P00013000 P 02/03/17 13.0 2.39 3.65
VALE 170203P00013500 P 02/03/17 13.5 3.20 3.95
VALE 170203P00014000 P 02/03/17 14.0 3.75 4.35
VALE 170203P00014500 P 02/03/17 14.5 4.00 5.15
VALE 170203P00015000 P 02/03/17 15.0 4.75 5.35
VALE 170203P00015500 P 02/03/17 15.5 5.25 6.75
VALE 170203P00016000 P 02/03/17 16.0 5.00 8.00
VALE 170203P00016500 P 02/03/17 16.5 4.60 8.50
VALE 170203P00017000 P 02/03/17 17.0 6.45 7.40
VALE 170210C00001000 C 02/10/17 1.0 8.60 9.75
VALE 170210C00001500 C 02/10/17 1.5 6.55 10.95
VALE 170210C00002000 C 02/10/17 2.0 6.00 9.85
VALE 170210C00002500 C 02/10/17 2.5 5.65 9.60
VALE 170210C00003000 C 02/10/17 3.0 5.30 8.55
VALE 170210C00003500 C 02/10/17 3.5 5.90 7.00
VALE 170210C00004000 C 02/10/17 4.0 5.65 7.25
VALE 170210C00004500 C 02/10/17 4.5 4.80 7.00
VALE 170210C00005000 C 02/10/17 5.0 3.65 5.40
VALE 170210C00005500 C 02/10/17 5.5 3.65 6.20
VALE 170210C00006000 C 02/10/17 6.0 3.65 5.75
VALE 170210C00006500 C 02/10/17 6.5 3.15 3.95
VALE 170210C00007000 C 02/10/17 7.0 2.63 3.25
VALE 170210C00007500 C 02/10/17 7.5 2.13 2.77
VALE 170210C00008000 C 02/10/17 8.0 1.68 2.29
VALE 170210C00008500 C 02/10/17 8.5 1.24 1.79
VALE 170210C00009000 C 02/10/17 9.0 1.01 1.21
VALE 170210C00009500 C 02/10/17 9.5 0.73 0.83
VALE 170210C00010000 C 02/10/17 10.0 0.46 0.53
VALE 170210C00010500 C 02/10/17 10.5 0.26 0.31
VALE 170210C00011000 C 02/10/17 11.0 0.13 0.18
VALE 170210C00011500 C 02/10/17 11.5 0.07 0.11
VALE 170210C00012000 C 02/10/17 12.0 0.03 0.06
VALE 170210C00012500 C 02/10/17 12.5 0.01 0.21
VALE 170210C00013000 C 02/10/17 13.0 0.00 0.05
VALE 170210C00013500 C 02/10/17 13.5 0.00 0.34
VALE 170210C00014000 C 02/10/17 14.0 0.00 0.11
VALE 170210C00014500 C 02/10/17 14.5 0.00 0.33
VALE 170210C00015000 C 02/10/17 15.0 0.00 0.32
VALE 170210C00015500 C 02/10/17 15.5 0.00 0.32
VALE 170210C00016000 C 02/10/17 16.0 0.00 0.23
VALE 170210C00016500 C 02/10/17 16.5 0.00 0.34
VALE 170210C00017000 C 02/10/17 17.0 0.00 0.34
VALE 170210P00001000 P 02/10/17 1.0 0.00 0.32
VALE 170210P00001500 P 02/10/17 1.5 0.00 0.31
VALE 170210P00002000 P 02/10/17 2.0 0.00 0.32
VALE 170210P00002500 P 02/10/17 2.5 0.00 0.33
VALE 170210P00003000 P 02/10/17 3.0 0.00 0.33
VALE 170210P00003500 P 02/10/17 3.5 0.00 0.31
VALE 170210P00004000 P 02/10/17 4.0 0.00 0.33
VALE 170210P00004500 P 02/10/17 4.5 0.00 0.32
VALE 170210P00005000 P 02/10/17 5.0 0.00 0.33
VALE 170210P00005500 P 02/10/17 5.5 0.00 0.32
VALE 170210P00006000 P 02/10/17 6.0 0.00 0.22
VALE 170210P00006500 P 02/10/17 6.5 0.00 0.33
VALE 170210P00007000 P 02/10/17 7.0 0.00 0.08
VALE 170210P00007500 P 02/10/17 7.5 0.00 0.22
VALE 170210P00008000 P 02/10/17 8.0 0.01 0.05
VALE 170210P00008500 P 02/10/17 8.5 0.04 0.09
VALE 170210P00009000 P 02/10/17 9.0 0.11 0.16
VALE 170210P00009500 P 02/10/17 9.5 0.24 0.29
VALE 170210P00010000 P 02/10/17 10.0 0.44 0.49
VALE 170210P00010500 P 02/10/17 10.5 0.72 0.79
VALE 170210P00011000 P 02/10/17 11.0 1.08 1.16
VALE 170210P00011500 P 02/10/17 11.5 1.46 1.69
VALE 170210P00012000 P 02/10/17 12.0 1.85 2.26
VALE 170210P00012500 P 02/10/17 12.5 2.30 2.91
VALE 170210P00013000 P 02/10/17 13.0 2.78 3.45
VALE 170210P00013500 P 02/10/17 13.5 3.20 3.90
VALE 170210P00014000 P 02/10/17 14.0 3.85 4.35
VALE 170210P00014500 P 02/10/17 14.5 4.25 4.85
VALE 170210P00015000 P 02/10/17 15.0 4.70 5.45
VALE 170210P00015500 P 02/10/17 15.5 5.25 6.70
VALE 170210P00016000 P 02/10/17 16.0 5.75 8.00
VALE 170210P00016500 P 02/10/17 16.5 4.60 8.50
VALE 170210P00017000 P 02/10/17 17.0 6.65 7.35
VALE 170217C00001000 C 02/17/17 1.0 8.60 9.45
VALE 170217C00002000 C 02/17/17 2.0 7.65 10.15
VALE 170217C00003000 C 02/17/17 3.0 6.60 8.75
VALE 170217C00004000 C 02/17/17 4.0 5.60 7.30
VALE 170217C00005000 C 02/17/17 5.0 4.60 5.45
VALE 170217C00006000 C 02/17/17 6.0 3.85 4.20
VALE 170217C00007000 C 02/17/17 7.0 2.69 3.25
VALE 170217C00008000 C 02/17/17 8.0 2.05 2.14
VALE 170217C00009000 C 02/17/17 9.0 1.12 1.29
VALE 170217C00010000 C 02/17/17 10.0 0.53 0.59
VALE 170217C00011000 C 02/17/17 11.0 0.19 0.22
VALE 170217C00012000 C 02/17/17 12.0 0.05 0.08
VALE 170217C00013000 C 02/17/17 13.0 0.01 0.03
VALE 170217C00014000 C 02/17/17 14.0 0.00 0.03
VALE 170217C00015000 C 02/17/17 15.0 0.00 0.34
VALE 170217C00016000 C 02/17/17 16.0 0.00 0.22
VALE 170217P00001000 P 02/17/17 1.0 0.00 0.30
VALE 170217P00002000 P 02/17/17 2.0 0.00 0.30
VALE 170217P00003000 P 02/17/17 3.0 0.00 0.31
VALE 170217P00004000 P 02/17/17 4.0 0.00 0.31
VALE 170217P00005000 P 02/17/17 5.0 0.00 0.30
VALE 170217P00006000 P 02/17/17 6.0 0.00 0.23
VALE 170217P00007000 P 02/17/17 7.0 0.00 0.03
VALE 170217P00008000 P 02/17/17 8.0 0.04 0.06
VALE 170217P00009000 P 02/17/17 9.0 0.17 0.19
VALE 170217P00010000 P 02/17/17 10.0 0.51 0.54
VALE 170217P00011000 P 02/17/17 11.0 1.15 1.22
VALE 170217P00012000 P 02/17/17 12.0 1.98 2.12
VALE 170217P00013000 P 02/17/17 13.0 2.66 3.40
VALE 170217P00014000 P 02/17/17 14.0 3.80 4.30
VALE 170217P00015000 P 02/17/17 15.0 4.75 5.30
VALE 170217P00016000 P 02/17/17 16.0 5.80 6.30
VALE 170224C00003000 C 02/24/17 3.0 6.45 7.55
VALE 170224C00003500 C 02/24/17 3.5 4.55 8.80
VALE 170224C00004000 C 02/24/17 4.0 4.55 8.15
VALE 170224C00004500 C 02/24/17 4.5 3.55 7.65
VALE 170224C00005000 C 02/24/17 5.0 4.05 7.15
VALE 170224C00005500 C 02/24/17 5.5 2.98 6.60
VALE 170224C00006000 C 02/24/17 6.0 3.30 6.05
VALE 170224C00006500 C 02/24/17 6.5 1.53 5.65
VALE 170224C00007000 C 02/24/17 7.0 2.66 3.50
VALE 170224C00007500 C 02/24/17 7.5 2.04 2.89
VALE 170224C00008000 C 02/24/17 8.0 1.63 2.51
VALE 170224C00008500 C 02/24/17 8.5 1.41 1.99
VALE 170224C00009000 C 02/24/17 9.0 1.19 1.44
VALE 170224C00009500 C 02/24/17 9.5 0.85 0.98
VALE 170224C00010000 C 02/24/17 10.0 0.60 0.67
VALE 170224C00010500 C 02/24/17 10.5 0.39 0.45
VALE 170224C00011000 C 02/24/17 11.0 0.24 0.30
VALE 170224C00011500 C 02/24/17 11.5 0.11 0.21
VALE 170224C00012000 C 02/24/17 12.0 0.05 0.16
VALE 170224C00012500 C 02/24/17 12.5 0.03 0.13
VALE 170224C00013000 C 02/24/17 13.0 0.02 0.14
VALE 170224C00013500 C 02/24/17 13.5 0.01 0.08
VALE 170224C00014000 C 02/24/17 14.0 0.00 0.08
VALE 170224C00014500 C 02/24/17 14.5 0.00 0.32
VALE 170224C00015000 C 02/24/17 15.0 0.00 0.35
VALE 170224C00015500 C 02/24/17 15.5 0.00 0.34
VALE 170224C00016000 C 02/24/17 16.0 0.00 0.23
VALE 170224C00016500 C 02/24/17 16.5 0.00 0.34
VALE 170224C00017000 C 02/24/17 17.0 0.00 0.33
VALE 170224P00003000 P 02/24/17 3.0 0.00 0.31
VALE 170224P00003500 P 02/24/17 3.5 0.00 0.30
VALE 170224P00004000 P 02/24/17 4.0 0.00 0.32
VALE 170224P00004500 P 02/24/17 4.5 0.00 0.33
VALE 170224P00005000 P 02/24/17 5.0 0.00 0.30
VALE 170224P00005500 P 02/24/17 5.5 0.00 0.31
VALE 170224P00006000 P 02/24/17 6.0 0.00 0.23
VALE 170224P00006500 P 02/24/17 6.5 0.00 0.33
VALE 170224P00007000 P 02/24/17 7.0 0.00 0.08
VALE 170224P00007500 P 02/24/17 7.5 0.02 0.13
VALE 170224P00008000 P 02/24/17 8.0 0.05 0.12
VALE 170224P00008500 P 02/24/17 8.5 0.09 0.18
VALE 170224P00009000 P 02/24/17 9.0 0.21 0.27
VALE 170224P00009500 P 02/24/17 9.5 0.37 0.42
VALE 170224P00010000 P 02/24/17 10.0 0.57 0.64
VALE 170224P00010500 P 02/24/17 10.5 0.83 0.98
VALE 170224P00011000 P 02/24/17 11.0 1.13 1.34
VALE 170224P00011500 P 02/24/17 11.5 0.91 2.02
VALE 170224P00012000 P 02/24/17 12.0 1.11 2.39
VALE 170224P00012500 P 02/24/17 12.5 0.59 4.50
VALE 170224P00013000 P 02/24/17 13.0 1.21 4.75
VALE 170224P00013500 P 02/24/17 13.5 1.47 5.50
VALE 170224P00014000 P 02/24/17 14.0 2.20 5.80
VALE 170224P00014500 P 02/24/17 14.5 2.49 6.50
VALE 170224P00015000 P 02/24/17 15.0 2.76 6.90
VALE 170224P00015500 P 02/24/17 15.5 3.25 7.50
VALE 170224P00016000 P 02/24/17 16.0 4.20 7.85
VALE 170224P00016500 P 02/24/17 16.5 4.30 8.50
VALE 170224P00017000 P 02/24/17 17.0 6.40 7.50
VALE 170303C00002000 C 03/03/17 2.0 7.60 8.75
VALE 170303C00002500 C 03/03/17 2.5 5.50 9.60
VALE 170303C00003000 C 03/03/17 3.0 4.80 9.25
VALE 170303C00003500 C 03/03/17 3.5 4.55 8.60
VALE 170303C00004000 C 03/03/17 4.0 4.15 8.15
VALE 170303C00004500 C 03/03/17 4.5 3.55 7.60
VALE 170303C00005000 C 03/03/17 5.0 3.40 6.90
VALE 170303C00005500 C 03/03/17 5.5 2.51 6.60
VALE 170303C00006000 C 03/03/17 6.0 2.56 5.85
VALE 170303C00006500 C 03/03/17 6.5 1.53 5.55
VALE 170303C00007000 C 03/03/17 7.0 1.40 4.80
VALE 170303C00007500 C 03/03/17 7.5 2.52 2.64
VALE 170303C00008000 C 03/03/17 8.0 2.06 2.20
VALE 170303C00008500 C 03/03/17 8.5 1.63 1.79
VALE 170303C00009000 C 03/03/17 9.0 1.24 1.41
VALE 170303C00009500 C 03/03/17 9.5 0.92 1.08
VALE 170303C00010000 C 03/03/17 10.0 0.66 0.73
VALE 170303C00010500 C 03/03/17 10.5 0.45 0.51
VALE 170303C00011000 C 03/03/17 11.0 0.30 0.35
VALE 170303C00011500 C 03/03/17 11.5 0.19 0.29
VALE 170303C00012000 C 03/03/17 12.0 0.12 0.17
VALE 170303C00012500 C 03/03/17 12.5 0.07 0.14
VALE 170303C00013000 C 03/03/17 13.0 0.04 0.10
VALE 170303C00013500 C 03/03/17 13.5 0.02 0.08
VALE 170303C00014000 C 03/03/17 14.0 0.01 0.06
VALE 170303C00014500 C 03/03/17 14.5 0.00 0.04
VALE 170303C00015000 C 03/03/17 15.0 0.00 0.03
VALE 170303C00015500 C 03/03/17 15.5 0.00 0.03
VALE 170303C00016000 C 03/03/17 16.0 0.00 0.03
VALE 170303C00016500 C 03/03/17 16.5 0.00 0.03
VALE 170303C00017000 C 03/03/17 17.0 0.00 0.02
VALE 170303P00002000 P 03/03/17 2.0 0.00 0.02
VALE 170303P00002500 P 03/03/17 2.5 0.00 0.02
VALE 170303P00003000 P 03/03/17 3.0 0.00 0.02
VALE 170303P00003500 P 03/03/17 3.5 0.00 0.02
VALE 170303P00004000 P 03/03/17 4.0 0.00 0.02
VALE 170303P00004500 P 03/03/17 4.5 0.00 0.03
VALE 170303P00005000 P 03/03/17 5.0 0.00 0.03
VALE 170303P00005500 P 03/03/17 5.5 0.00 0.03
VALE 170303P00006000 P 03/03/17 6.0 0.00 0.04
VALE 170303P00006500 P 03/03/17 6.5 0.00 0.04
VALE 170303P00007000 P 03/03/17 7.0 0.01 0.06
VALE 170303P00007500 P 03/03/17 7.5 0.04 0.08
VALE 170303P00008000 P 03/03/17 8.0 0.08 0.14
VALE 170303P00008500 P 03/03/17 8.5 0.17 0.19
VALE 170303P00009000 P 03/03/17 9.0 0.25 0.32
VALE 170303P00009500 P 03/03/17 9.5 0.43 0.47
VALE 170303P00010000 P 03/03/17 10.0 0.64 0.71
VALE 170303P00010500 P 03/03/17 10.5 0.92 1.01
VALE 170303P00011000 P 03/03/17 11.0 1.23 1.38
VALE 170303P00011500 P 03/03/17 11.5 1.59 1.77
VALE 170303P00012000 P 03/03/17 12.0 2.02 2.19
VALE 170303P00012500 P 03/03/17 12.5 2.47 2.64
VALE 170303P00013000 P 03/03/17 13.0 2.94 3.15
VALE 170303P00013500 P 03/03/17 13.5 3.45 3.60
VALE 170303P00014000 P 03/03/17 14.0 2.16 5.95
VALE 170303P00014500 P 03/03/17 14.5 2.48 6.50
VALE 170303P00015000 P 03/03/17 15.0 3.45 6.95
VALE 170303P00015500 P 03/03/17 15.5 3.35 7.50
VALE 170303P00016000 P 03/03/17 16.0 4.50 7.95
VALE 170303P00016500 P 03/03/17 16.5 4.35 8.50
VALE 170303P00017000 P 03/03/17 17.0 6.30 7.50
VALE 170317C00000500 C 03/17/17 0.5 9.10 10.20
VALE 170317C00001000 C 03/17/17 1.0 7.00 10.90
VALE 170317C00001500 C 03/17/17 1.5 6.55 10.60
VALE 170317C00002000 C 03/17/17 2.0 6.35 9.85
VALE 170317C00002500 C 03/17/17 2.5 5.55 9.60
VALE 170317C00003000 C 03/17/17 3.0 6.40 7.55
VALE 170317C00003500 C 03/17/17 3.5 4.55 8.60
VALE 170317C00004000 C 03/17/17 4.0 5.60 6.45
VALE 170317C00004500 C 03/17/17 4.5 5.00 6.20
VALE 170317C00005000 C 03/17/17 5.0 4.65 5.30
VALE 170317C00005500 C 03/17/17 5.5 4.15 4.75
VALE 170317C00006000 C 03/17/17 6.0 3.80 4.25
VALE 170317C00007000 C 03/17/17 7.0 3.00 3.15
VALE 170317C00008000 C 03/17/17 8.0 2.10 2.27
VALE 170317C00009000 C 03/17/17 9.0 1.34 1.44
VALE 170317C00010000 C 03/17/17 10.0 0.76 0.81
VALE 170317C00011000 C 03/17/17 11.0 0.39 0.42
VALE 170317C00012000 C 03/17/17 12.0 0.19 0.21
VALE 170317C00013000 C 03/17/17 13.0 0.09 0.10
VALE 170317C00014000 C 03/17/17 14.0 0.04 0.05
VALE 170317C00015000 C 03/17/17 15.0 0.01 0.03
VALE 170317C00016000 C 03/17/17 16.0 0.00 0.03
VALE 170317P00000500 P 03/17/17 0.5 0.00 0.02
VALE 170317P00001000 P 03/17/17 1.0 0.00 0.02
VALE 170317P00001500 P 03/17/17 1.5 0.00 0.01
VALE 170317P00002000 P 03/17/17 2.0 0.00 0.02
VALE 170317P00002500 P 03/17/17 2.5 0.00 0.02
VALE 170317P00003000 P 03/17/17 3.0 0.00 0.02
VALE 170317P00003500 P 03/17/17 3.5 0.00 0.02
VALE 170317P00004000 P 03/17/17 4.0 0.00 0.03
VALE 170317P00004500 P 03/17/17 4.5 0.00 0.02
VALE 170317P00005000 P 03/17/17 5.0 0.00 0.03
VALE 170317P00005500 P 03/17/17 5.5 0.00 0.04
VALE 170317P00006000 P 03/17/17 6.0 0.01 0.03
VALE 170317P00007000 P 03/17/17 7.0 0.05 0.06
VALE 170317P00008000 P 03/17/17 8.0 0.15 0.16
VALE 170317P00009000 P 03/17/17 9.0 0.36 0.37
VALE 170317P00010000 P 03/17/17 10.0 0.75 0.78
VALE 170317P00011000 P 03/17/17 11.0 1.35 1.46
VALE 170317P00012000 P 03/17/17 12.0 2.13 2.25
VALE 170317P00013000 P 03/17/17 13.0 2.96 3.15
VALE 170317P00014000 P 03/17/17 14.0 3.95 4.10
VALE 170317P00015000 P 03/17/17 15.0 4.80 5.45
VALE 170317P00016000 P 03/17/17 16.0 5.80 6.30
VALE 170616C00001000 C 06/16/17 1.0 8.35 9.45
VALE 170616C00002000 C 06/16/17 2.0 5.70 10.00
VALE 170616C00003000 C 06/16/17 3.0 4.90 9.00
VALE 170616C00004000 C 06/16/17 4.0 5.55 6.30
VALE 170616C00005000 C 06/16/17 5.0 4.70 5.30
VALE 170616C00006000 C 06/16/17 6.0 4.00 4.20
VALE 170616C00007000 C 06/16/17 7.0 3.15 3.35
VALE 170616C00008000 C 06/16/17 8.0 2.37 2.53
VALE 170616C00009000 C 06/16/17 9.0 1.71 1.82
VALE 170616C00010000 C 06/16/17 10.0 1.21 1.26
VALE 170616C00011000 C 06/16/17 11.0 0.82 0.86
VALE 170616C00012000 C 06/16/17 12.0 0.55 0.57
VALE 170616C00013000 C 06/16/17 13.0 0.36 0.39
VALE 170616C00014000 C 06/16/17 14.0 0.24 0.26
VALE 170616C00015000 C 06/16/17 15.0 0.16 0.18
VALE 170616C00016000 C 06/16/17 16.0 0.10 0.12
VALE 170616P00001000 P 06/16/17 1.0 0.00 0.02
VALE 170616P00002000 P 06/16/17 2.0 0.00 0.03
VALE 170616P00003000 P 06/16/17 3.0 0.00 0.03
VALE 170616P00004000 P 06/16/17 4.0 0.00 0.04
VALE 170616P00005000 P 06/16/17 5.0 0.04 0.06
VALE 170616P00006000 P 06/16/17 6.0 0.11 0.12
VALE 170616P00007000 P 06/16/17 7.0 0.24 0.26
VALE 170616P00008000 P 06/16/17 8.0 0.46 0.48
VALE 170616P00009000 P 06/16/17 9.0 0.81 0.83
VALE 170616P00010000 P 06/16/17 10.0 1.29 1.36
VALE 170616P00011000 P 06/16/17 11.0 1.86 1.92
VALE 170616P00012000 P 06/16/17 12.0 2.55 2.65
VALE 170616P00013000 P 06/16/17 13.0 3.30 3.50
VALE 170616P00014000 P 06/16/17 14.0 4.15 4.40
VALE 170616P00015000 P 06/16/17 15.0 5.05 5.30
VALE 170616P00016000 P 06/16/17 16.0 5.95 6.25
VALE 180119C00000500 C 01/19/18 0.5 8.80 10.05
VALE 180119C00001000 C 01/19/18 1.0 8.50 9.50
VALE 180119C00001500 C 01/19/18 1.5 7.80 9.00
VALE 180119C00002000 C 01/19/18 2.0 7.20 8.40
VALE 180119C00002500 C 01/19/18 2.5 7.00 8.10
VALE 180119C00003000 C 01/19/18 3.0 6.45 7.45
VALE 180119C00003500 C 01/19/18 3.5 6.10 6.85
VALE 180119C00004000 C 01/19/18 4.0 5.80 6.50
VALE 180119C00004500 C 01/19/18 4.5 5.50 5.80
VALE 180119C00005000 C 01/19/18 5.0 5.00 5.25
VALE 180119C00005500 C 01/19/18 5.5 4.50 5.05
VALE 180119C00007000 C 01/19/18 7.0 3.50 3.70
VALE 180119C00010000 C 01/19/18 10.0 1.83 1.97
VALE 180119C00012000 C 01/19/18 12.0 1.15 1.25
VALE 180119C00015000 C 01/19/18 15.0 0.60 0.65
VALE 180119C00017000 C 01/19/18 17.0 0.34 0.41
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.03
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.03
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.04
VALE 180119P00002000 P 01/19/18 2.0 0.00 0.06
VALE 180119P00002500 P 01/19/18 2.5 0.01 0.08
VALE 180119P00003000 P 01/19/18 3.0 0.06 0.15
VALE 180119P00003500 P 01/19/18 3.5 0.10 0.23
VALE 180119P00004000 P 01/19/18 4.0 0.11 0.17
VALE 180119P00004500 P 01/19/18 4.5 0.14 0.34
VALE 180119P00005000 P 01/19/18 5.0 0.22 0.27
VALE 180119P00005500 P 01/19/18 5.5 0.30 0.38
VALE 180119P00007000 P 01/19/18 7.0 0.70 0.77
VALE 180119P00010000 P 01/19/18 10.0 1.96 2.07
VALE 180119P00012000 P 01/19/18 12.0 3.20 3.50
VALE 180119P00015000 P 01/19/18 15.0 5.55 5.90
VALE 180119P00017000 P 01/19/18 17.0 7.30 7.90
VALE 190118C00001000 C 01/18/19 1.0 8.15 9.75
VALE 190118C00002000 C 01/18/19 2.0 6.75 10.60
VALE 190118C00003000 C 01/18/19 3.0 6.15 7.45
VALE 190118C00004000 C 01/18/19 4.0 6.10 6.60
VALE 190118C00005000 C 01/18/19 5.0 4.65 5.75
VALE 190118C00007000 C 01/18/19 7.0 3.60 4.40
VALE 190118C00010000 C 01/18/19 10.0 2.36 2.70
VALE 190118C00012000 C 01/18/19 12.0 1.81 1.99
VALE 190118C00015000 C 01/18/19 15.0 1.10 1.27
VALE 190118C00017000 C 01/18/19 17.0 0.79 0.97
VALE 190118P00001000 P 01/18/19 1.0 0.00 0.05
VALE 190118P00002000 P 01/18/19 2.0 0.00 0.18
VALE 190118P00003000 P 01/18/19 3.0 0.02 0.25
VALE 190118P00004000 P 01/18/19 4.0 0.09 0.65
VALE 190118P00005000 P 01/18/19 5.0 0.54 0.69
VALE 190118P00007000 P 01/18/19 7.0 1.21 1.42
VALE 190118P00010000 P 01/18/19 10.0 2.67 2.97
VALE 190118P00012000 P 01/18/19 12.0 3.55 4.30
VALE 190118P00015000 P 01/18/19 15.0 5.95 6.85
VALE 190118P00017000 P 01/18/19 17.0 7.35 8.75

OPRA data is delayed 15 minutes.