Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160805C00000500 C 08/05/16 0.5 4.70 5.40
VALE 160805C00001000 C 08/05/16 1.0 2.30 5.20
VALE 160805C00001500 C 08/05/16 1.5 2.98 4.65
VALE 160805C00002000 C 08/05/16 2.0 3.40 3.90
VALE 160805C00002500 C 08/05/16 2.5 1.83 3.30
VALE 160805C00003000 C 08/05/16 3.0 1.14 2.84
VALE 160805C00003500 C 08/05/16 3.5 0.59 4.85
VALE 160805C00004000 C 08/05/16 4.0 0.59 4.85
VALE 160805C00004500 C 08/05/16 4.5 1.05 1.36
VALE 160805C00005000 C 08/05/16 5.0 0.52 0.88
VALE 160805C00005500 C 08/05/16 5.5 0.31 0.38
VALE 160805C00006000 C 08/05/16 6.0 0.05 0.10
VALE 160805C00006500 C 08/05/16 6.5 0.00 0.04
VALE 160805C00007000 C 08/05/16 7.0 0.00 0.05
VALE 160805C00007500 C 08/05/16 7.5 0.00 0.05
VALE 160805C00008000 C 08/05/16 8.0 0.00 0.05
VALE 160805C00008500 C 08/05/16 8.5 0.00 0.05
VALE 160805C00009000 C 08/05/16 9.0 0.00 0.05
VALE 160805C00009500 C 08/05/16 9.5 0.00 0.05
VALE 160805C00010000 C 08/05/16 10.0 0.00 0.05
VALE 160805C00010500 C 08/05/16 10.5 0.00 0.05
VALE 160805C00011000 C 08/05/16 11.0 0.00 0.05
VALE 160805P00000500 P 08/05/16 0.5 0.00 0.02
VALE 160805P00001000 P 08/05/16 1.0 0.00 0.05
VALE 160805P00001500 P 08/05/16 1.5 0.00 0.05
VALE 160805P00002000 P 08/05/16 2.0 0.00 0.05
VALE 160805P00002500 P 08/05/16 2.5 0.00 0.05
VALE 160805P00003000 P 08/05/16 3.0 0.00 0.06
VALE 160805P00003500 P 08/05/16 3.5 0.00 0.06
VALE 160805P00004000 P 08/05/16 4.0 0.00 0.06
VALE 160805P00004500 P 08/05/16 4.5 0.00 0.06
VALE 160805P00005000 P 08/05/16 5.0 0.01 0.05
VALE 160805P00005500 P 08/05/16 5.5 0.06 0.10
VALE 160805P00006000 P 08/05/16 6.0 0.30 0.48
VALE 160805P00006500 P 08/05/16 6.5 0.35 1.15
VALE 160805P00007000 P 08/05/16 7.0 0.00 3.20
VALE 160805P00007500 P 08/05/16 7.5 0.00 2.32
VALE 160805P00008000 P 08/05/16 8.0 0.00 4.45
VALE 160805P00008500 P 08/05/16 8.5 0.51 5.05
VALE 160805P00009000 P 08/05/16 9.0 1.12 4.90
VALE 160805P00009500 P 08/05/16 9.5 1.59 6.05
VALE 160805P00010000 P 08/05/16 10.0 2.02 5.75
VALE 160805P00010500 P 08/05/16 10.5 2.63 6.25
VALE 160805P00011000 P 08/05/16 11.0 2.90 6.70
VALE 160812C00000500 C 08/12/16 0.5 4.60 5.50
VALE 160812C00001000 C 08/12/16 1.0 4.15 5.55
VALE 160812C00001500 C 08/12/16 1.5 1.91 4.35
VALE 160812C00002000 C 08/12/16 2.0 3.40 3.90
VALE 160812C00002500 C 08/12/16 2.5 2.91 3.40
VALE 160812C00003000 C 08/12/16 3.0 2.41 2.91
VALE 160812C00003500 C 08/12/16 3.5 1.91 4.85
VALE 160812C00004000 C 08/12/16 4.0 0.35 4.70
VALE 160812C00004500 C 08/12/16 4.5 1.05 1.37
VALE 160812C00005000 C 08/12/16 5.0 0.60 0.85
VALE 160812C00005500 C 08/12/16 5.5 0.31 0.43
VALE 160812C00006000 C 08/12/16 6.0 0.12 0.18
VALE 160812C00006500 C 08/12/16 6.5 0.01 0.08
VALE 160812C00007000 C 08/12/16 7.0 0.00 0.04
VALE 160812C00007500 C 08/12/16 7.5 0.00 0.05
VALE 160812C00008000 C 08/12/16 8.0 0.00 0.05
VALE 160812C00008500 C 08/12/16 8.5 0.00 0.05
VALE 160812C00009000 C 08/12/16 9.0 0.00 0.05
VALE 160812C00009500 C 08/12/16 9.5 0.00 0.05
VALE 160812C00010000 C 08/12/16 10.0 0.00 0.05
VALE 160812C00010500 C 08/12/16 10.5 0.00 0.05
VALE 160812C00011000 C 08/12/16 11.0 0.00 0.05
VALE 160812P00000500 P 08/12/16 0.5 0.00 0.05
VALE 160812P00001000 P 08/12/16 1.0 0.00 0.05
VALE 160812P00001500 P 08/12/16 1.5 0.00 0.05
VALE 160812P00002000 P 08/12/16 2.0 0.00 0.05
VALE 160812P00002500 P 08/12/16 2.5 0.00 0.05
VALE 160812P00003000 P 08/12/16 3.0 0.00 0.06
VALE 160812P00003500 P 08/12/16 3.5 0.00 0.06
VALE 160812P00004000 P 08/12/16 4.0 0.00 0.06
VALE 160812P00004500 P 08/12/16 4.5 0.00 0.07
VALE 160812P00005000 P 08/12/16 5.0 0.01 0.07
VALE 160812P00005500 P 08/12/16 5.5 0.13 0.20
VALE 160812P00006000 P 08/12/16 6.0 0.37 0.52
VALE 160812P00006500 P 08/12/16 6.5 0.75 0.98
VALE 160812P00007000 P 08/12/16 7.0 0.00 2.10
VALE 160812P00007500 P 08/12/16 7.5 0.00 4.50
VALE 160812P00008000 P 08/12/16 8.0 0.00 3.90
VALE 160812P00008500 P 08/12/16 8.5 0.62 4.85
VALE 160812P00009000 P 08/12/16 9.0 0.90 5.30
VALE 160812P00009500 P 08/12/16 9.5 1.54 4.20
VALE 160812P00010000 P 08/12/16 10.0 2.02 6.15
VALE 160812P00010500 P 08/12/16 10.5 2.47 6.75
VALE 160812P00011000 P 08/12/16 11.0 2.90 6.90
VALE 160819C00000500 C 08/19/16 0.5 4.60 5.40
VALE 160819C00001000 C 08/19/16 1.0 4.50 4.95
VALE 160819C00001500 C 08/19/16 1.5 1.92 4.35
VALE 160819C00002000 C 08/19/16 2.0 1.32 3.85
VALE 160819C00002500 C 08/19/16 2.5 0.82 3.30
VALE 160819C00003000 C 08/19/16 3.0 1.73 2.85
VALE 160819C00003500 C 08/19/16 3.5 2.06 2.35
VALE 160819C00004000 C 08/19/16 4.0 1.56 1.86
VALE 160819C00004500 C 08/19/16 4.5 1.20 1.33
VALE 160819C00005000 C 08/19/16 5.0 0.78 0.89
VALE 160819C00005500 C 08/19/16 5.5 0.41 0.47
VALE 160819C00006000 C 08/19/16 6.0 0.18 0.22
VALE 160819C00006500 C 08/19/16 6.5 0.05 0.09
VALE 160819C00007000 C 08/19/16 7.0 0.00 0.04
VALE 160819C00007500 C 08/19/16 7.5 0.00 0.06
VALE 160819C00008000 C 08/19/16 8.0 0.00 0.02
VALE 160819C00008500 C 08/19/16 8.5 0.00 0.05
VALE 160819C00009000 C 08/19/16 9.0 0.00 0.05
VALE 160819C00010000 C 08/19/16 10.0 0.00 0.05
VALE 160819C00011000 C 08/19/16 11.0 0.00 0.05
VALE 160819P00000500 P 08/19/16 0.5 0.00 0.05
VALE 160819P00001000 P 08/19/16 1.0 0.00 0.05
VALE 160819P00001500 P 08/19/16 1.5 0.00 0.05
VALE 160819P00002000 P 08/19/16 2.0 0.00 0.05
VALE 160819P00002500 P 08/19/16 2.5 0.00 0.05
VALE 160819P00003000 P 08/19/16 3.0 0.00 0.05
VALE 160819P00003500 P 08/19/16 3.5 0.00 0.06
VALE 160819P00004000 P 08/19/16 4.0 0.00 0.06
VALE 160819P00004500 P 08/19/16 4.5 0.01 0.05
VALE 160819P00005000 P 08/19/16 5.0 0.07 0.10
VALE 160819P00005500 P 08/19/16 5.5 0.18 0.22
VALE 160819P00006000 P 08/19/16 6.0 0.41 0.49
VALE 160819P00006500 P 08/19/16 6.5 0.77 0.89
VALE 160819P00007000 P 08/19/16 7.0 1.19 1.54
VALE 160819P00007500 P 08/19/16 7.5 1.67 1.98
VALE 160819P00008000 P 08/19/16 8.0 2.17 2.39
VALE 160819P00008500 P 08/19/16 8.5 2.66 2.93
VALE 160819P00009000 P 08/19/16 9.0 3.15 3.40
VALE 160819P00010000 P 08/19/16 10.0 4.15 4.40
VALE 160819P00011000 P 08/19/16 11.0 3.00 5.75
VALE 160826C00000500 C 08/26/16 0.5 4.60 5.40
VALE 160826C00001000 C 08/26/16 1.0 4.10 4.85
VALE 160826C00001500 C 08/26/16 1.5 3.65 4.70
VALE 160826C00002000 C 08/26/16 2.0 3.10 4.20
VALE 160826C00002500 C 08/26/16 2.5 2.16 4.25
VALE 160826C00003000 C 08/26/16 3.0 2.41 2.90
VALE 160826C00003500 C 08/26/16 3.5 1.87 2.73
VALE 160826C00004000 C 08/26/16 4.0 1.52 1.86
VALE 160826C00004500 C 08/26/16 4.5 1.24 1.33
VALE 160826C00005000 C 08/26/16 5.0 0.81 0.89
VALE 160826C00005500 C 08/26/16 5.5 0.45 0.52
VALE 160826C00006000 C 08/26/16 6.0 0.22 0.26
VALE 160826C00006500 C 08/26/16 6.5 0.08 0.12
VALE 160826C00007000 C 08/26/16 7.0 0.02 0.06
VALE 160826C00007500 C 08/26/16 7.5 0.00 0.04
VALE 160826C00008000 C 08/26/16 8.0 0.00 0.03
VALE 160826C00008500 C 08/26/16 8.5 0.00 0.03
VALE 160826C00009000 C 08/26/16 9.0 0.00 0.03
VALE 160826C00009500 C 08/26/16 9.5 0.00 0.03
VALE 160826C00010000 C 08/26/16 10.0 0.00 0.02
VALE 160826C00010500 C 08/26/16 10.5 0.00 0.03
VALE 160826C00011000 C 08/26/16 11.0 0.00 0.02
VALE 160826P00000500 P 08/26/16 0.5 0.00 0.02
VALE 160826P00001000 P 08/26/16 1.0 0.00 0.02
VALE 160826P00001500 P 08/26/16 1.5 0.00 0.02
VALE 160826P00002000 P 08/26/16 2.0 0.00 0.02
VALE 160826P00002500 P 08/26/16 2.5 0.00 0.02
VALE 160826P00003000 P 08/26/16 3.0 0.00 0.03
VALE 160826P00003500 P 08/26/16 3.5 0.00 0.03
VALE 160826P00004000 P 08/26/16 4.0 0.00 0.04
VALE 160826P00004500 P 08/26/16 4.5 0.03 0.07
VALE 160826P00005000 P 08/26/16 5.0 0.09 0.13
VALE 160826P00005500 P 08/26/16 5.5 0.23 0.29
VALE 160826P00006000 P 08/26/16 6.0 0.48 0.55
VALE 160826P00006500 P 08/26/16 6.5 0.83 0.92
VALE 160826P00007000 P 08/26/16 7.0 1.26 1.36
VALE 160826P00007500 P 08/26/16 7.5 0.00 3.35
VALE 160826P00008000 P 08/26/16 8.0 0.09 3.65
VALE 160826P00008500 P 08/26/16 8.5 0.52 4.75
VALE 160826P00009000 P 08/26/16 9.0 3.15 3.50
VALE 160826P00009500 P 08/26/16 9.5 3.65 4.00
VALE 160826P00010000 P 08/26/16 10.0 2.09 5.85
VALE 160826P00010500 P 08/26/16 10.5 2.52 6.30
VALE 160826P00011000 P 08/26/16 11.0 3.05 6.85
VALE 160902C00000500 C 09/02/16 0.5 4.60 5.40
VALE 160902C00001000 C 09/02/16 1.0 4.20 5.30
VALE 160902C00001500 C 09/02/16 1.5 3.95 4.40
VALE 160902C00002000 C 09/02/16 2.0 1.30 3.90
VALE 160902C00002500 C 09/02/16 2.5 2.69 4.55
VALE 160902C00003000 C 09/02/16 3.0 0.32 3.70
VALE 160902C00003500 C 09/02/16 3.5 1.22 2.73
VALE 160902C00004000 C 09/02/16 4.0 1.42 1.87
VALE 160902C00004500 C 09/02/16 4.5 1.26 1.34
VALE 160902C00005000 C 09/02/16 5.0 0.83 0.92
VALE 160902C00005500 C 09/02/16 5.5 0.49 0.56
VALE 160902C00006000 C 09/02/16 6.0 0.25 0.31
VALE 160902C00006500 C 09/02/16 6.5 0.11 0.15
VALE 160902C00007000 C 09/02/16 7.0 0.04 0.08
VALE 160902C00007500 C 09/02/16 7.5 0.01 0.05
VALE 160902C00008000 C 09/02/16 8.0 0.00 0.04
VALE 160902C00008500 C 09/02/16 8.5 0.00 0.03
VALE 160902C00009000 C 09/02/16 9.0 0.00 0.03
VALE 160902C00009500 C 09/02/16 9.5 0.00 0.03
VALE 160902C00010000 C 09/02/16 10.0 0.00 0.03
VALE 160902C00010500 C 09/02/16 10.5 0.00 0.03
VALE 160902C00011000 C 09/02/16 11.0 0.00 0.03
VALE 160902P00000500 P 09/02/16 0.5 0.00 0.02
VALE 160902P00001000 P 09/02/16 1.0 0.00 0.02
VALE 160902P00001500 P 09/02/16 1.5 0.00 0.02
VALE 160902P00002000 P 09/02/16 2.0 0.00 0.02
VALE 160902P00002500 P 09/02/16 2.5 0.00 0.02
VALE 160902P00003000 P 09/02/16 3.0 0.00 0.03
VALE 160902P00003500 P 09/02/16 3.5 0.00 0.04
VALE 160902P00004000 P 09/02/16 4.0 0.01 0.05
VALE 160902P00004500 P 09/02/16 4.5 0.05 0.09
VALE 160902P00005000 P 09/02/16 5.0 0.12 0.16
VALE 160902P00005500 P 09/02/16 5.5 0.27 0.32
VALE 160902P00006000 P 09/02/16 6.0 0.52 0.60
VALE 160902P00006500 P 09/02/16 6.5 0.87 0.96
VALE 160902P00007000 P 09/02/16 7.0 1.29 1.39
VALE 160902P00007500 P 09/02/16 7.5 1.75 1.85
VALE 160902P00008000 P 09/02/16 8.0 2.16 2.41
VALE 160902P00008500 P 09/02/16 8.5 0.52 4.25
VALE 160902P00009000 P 09/02/16 9.0 2.79 3.75
VALE 160902P00009500 P 09/02/16 9.5 3.25 4.25
VALE 160902P00010000 P 09/02/16 10.0 4.05 4.65
VALE 160902P00010500 P 09/02/16 10.5 4.00 5.25
VALE 160902P00011000 P 09/02/16 11.0 2.90 6.85
VALE 160909C00000500 C 09/09/16 0.5 2.70 7.00
VALE 160909C00001000 C 09/09/16 1.0 2.51 7.00
VALE 160909C00001500 C 09/09/16 1.5 2.06 4.40
VALE 160909C00002000 C 09/09/16 2.0 2.78 6.15
VALE 160909C00002500 C 09/09/16 2.5 1.28 5.60
VALE 160909C00003000 C 09/09/16 3.0 0.35 4.95
VALE 160909C00003500 C 09/09/16 3.5 2.03 2.35
VALE 160909C00004000 C 09/09/16 4.0 1.54 1.84
VALE 160909C00004500 C 09/09/16 4.5 1.27 1.36
VALE 160909C00005000 C 09/09/16 5.0 0.85 0.94
VALE 160909C00005500 C 09/09/16 5.5 0.51 0.59
VALE 160909C00006000 C 09/09/16 6.0 0.28 0.34
VALE 160909C00006500 C 09/09/16 6.5 0.13 0.18
VALE 160909C00007000 C 09/09/16 7.0 0.06 0.09
VALE 160909C00007500 C 09/09/16 7.5 0.02 0.06
VALE 160909C00008000 C 09/09/16 8.0 0.00 0.04
VALE 160909C00008500 C 09/09/16 8.5 0.00 0.04
VALE 160909C00009000 C 09/09/16 9.0 0.00 0.03
VALE 160909C00009500 C 09/09/16 9.5 0.00 0.03
VALE 160909C00010000 C 09/09/16 10.0 0.00 0.03
VALE 160909C00010500 C 09/09/16 10.5 0.00 0.03
VALE 160909C00011000 C 09/09/16 11.0 0.00 0.03
VALE 160909C00011500 C 09/09/16 11.5 0.00 0.03
VALE 160909P00000500 P 09/09/16 0.5 0.00 0.02
VALE 160909P00001000 P 09/09/16 1.0 0.00 0.02
VALE 160909P00001500 P 09/09/16 1.5 0.00 0.02
VALE 160909P00002000 P 09/09/16 2.0 0.00 0.02
VALE 160909P00002500 P 09/09/16 2.5 0.00 0.03
VALE 160909P00003000 P 09/09/16 3.0 0.00 0.03
VALE 160909P00003500 P 09/09/16 3.5 0.00 0.04
VALE 160909P00004000 P 09/09/16 4.0 0.01 0.06
VALE 160909P00004500 P 09/09/16 4.5 0.07 0.10
VALE 160909P00005000 P 09/09/16 5.0 0.14 0.19
VALE 160909P00005500 P 09/09/16 5.5 0.30 0.36
VALE 160909P00006000 P 09/09/16 6.0 0.56 0.64
VALE 160909P00006500 P 09/09/16 6.5 0.89 1.00
VALE 160909P00007000 P 09/09/16 7.0 1.31 1.41
VALE 160909P00007500 P 09/09/16 7.5 1.77 1.87
VALE 160909P00008000 P 09/09/16 8.0 2.01 2.60
VALE 160909P00008500 P 09/09/16 8.5 0.68 4.30
VALE 160909P00009000 P 09/09/16 9.0 1.18 4.80
VALE 160909P00009500 P 09/09/16 9.5 3.30 4.10
VALE 160909P00010000 P 09/09/16 10.0 3.80 4.60
VALE 160909P00010500 P 09/09/16 10.5 2.57 6.35
VALE 160909P00011000 P 09/09/16 11.0 3.10 6.90
VALE 160909P00011500 P 09/09/16 11.5 3.45 7.50
VALE 160916C00000500 C 09/16/16 0.5 4.60 5.35
VALE 160916C00001000 C 09/16/16 1.0 4.10 4.85
VALE 160916C00001500 C 09/16/16 1.5 3.60 4.35
VALE 160916C00002000 C 09/16/16 2.0 3.20 3.85
VALE 160916C00002500 C 09/16/16 2.5 0.82 3.35
VALE 160916C00003000 C 09/16/16 3.0 2.26 2.85
VALE 160916C00003500 C 09/16/16 3.5 2.05 2.36
VALE 160916C00004000 C 09/16/16 4.0 1.73 1.82
VALE 160916C00004500 C 09/16/16 4.5 1.28 1.37
VALE 160916C00005000 C 09/16/16 5.0 0.89 0.95
VALE 160916C00005500 C 09/16/16 5.5 0.55 0.61
VALE 160916C00006000 C 09/16/16 6.0 0.32 0.35
VALE 160916C00007000 C 09/16/16 7.0 0.08 0.10
VALE 160916C00008000 C 09/16/16 8.0 0.02 0.04
VALE 160916C00009000 C 09/16/16 9.0 0.00 0.03
VALE 160916C00010000 C 09/16/16 10.0 0.00 0.03
VALE 160916C00011000 C 09/16/16 11.0 0.00 0.03
VALE 160916C00012000 C 09/16/16 12.0 0.00 0.03
VALE 160916P00000500 P 09/16/16 0.5 0.00 0.01
VALE 160916P00001000 P 09/16/16 1.0 0.00 0.02
VALE 160916P00001500 P 09/16/16 1.5 0.00 0.02
VALE 160916P00002000 P 09/16/16 2.0 0.00 0.03
VALE 160916P00002500 P 09/16/16 2.5 0.00 0.03
VALE 160916P00003000 P 09/16/16 3.0 0.01 0.03
VALE 160916P00003500 P 09/16/16 3.5 0.00 0.05
VALE 160916P00004000 P 09/16/16 4.0 0.04 0.07
VALE 160916P00004500 P 09/16/16 4.5 0.07 0.12
VALE 160916P00005000 P 09/16/16 5.0 0.17 0.22
VALE 160916P00005500 P 09/16/16 5.5 0.34 0.39
VALE 160916P00006000 P 09/16/16 6.0 0.60 0.69
VALE 160916P00007000 P 09/16/16 7.0 1.34 1.43
VALE 160916P00008000 P 09/16/16 8.0 2.25 2.37
VALE 160916P00009000 P 09/16/16 9.0 3.15 3.50
VALE 160916P00010000 P 09/16/16 10.0 4.15 4.50
VALE 160916P00011000 P 09/16/16 11.0 5.15 5.50
VALE 160916P00012000 P 09/16/16 12.0 6.15 6.50
VALE 161216C00000500 C 12/16/16 0.5 5.05 5.40
VALE 161216C00001000 C 12/16/16 1.0 4.55 4.90
VALE 161216C00001500 C 12/16/16 1.5 1.85 4.40
VALE 161216C00002000 C 12/16/16 2.0 3.20 3.90
VALE 161216C00002500 C 12/16/16 2.5 2.60 3.40
VALE 161216C00003000 C 12/16/16 3.0 2.58 2.90
VALE 161216C00003500 C 12/16/16 3.5 2.26 2.36
VALE 161216C00004000 C 12/16/16 4.0 1.82 1.94
VALE 161216C00004500 C 12/16/16 4.5 1.43 1.54
VALE 161216C00005000 C 12/16/16 5.0 1.09 1.20
VALE 161216C00005500 C 12/16/16 5.5 0.82 0.93
VALE 161216C00006000 C 12/16/16 6.0 0.63 0.68
VALE 161216C00007000 C 12/16/16 7.0 0.30 0.37
VALE 161216C00008000 C 12/16/16 8.0 0.16 0.19
VALE 161216C00009000 C 12/16/16 9.0 0.07 0.12
VALE 161216C00010000 C 12/16/16 10.0 0.04 0.08
VALE 161216C00011000 C 12/16/16 11.0 0.01 0.06
VALE 161216C00012000 C 12/16/16 12.0 0.00 0.05
VALE 161216P00000500 P 12/16/16 0.5 0.00 0.02
VALE 161216P00001000 P 12/16/16 1.0 0.00 0.03
VALE 161216P00001500 P 12/16/16 1.5 0.00 0.03
VALE 161216P00002000 P 12/16/16 2.0 0.00 0.04
VALE 161216P00002500 P 12/16/16 2.5 0.00 0.06
VALE 161216P00003000 P 12/16/16 3.0 0.04 0.07
VALE 161216P00003500 P 12/16/16 3.5 0.09 0.13
VALE 161216P00004000 P 12/16/16 4.0 0.17 0.20
VALE 161216P00004500 P 12/16/16 4.5 0.28 0.35
VALE 161216P00005000 P 12/16/16 5.0 0.46 0.50
VALE 161216P00005500 P 12/16/16 5.5 0.68 0.76
VALE 161216P00006000 P 12/16/16 6.0 0.94 1.06
VALE 161216P00007000 P 12/16/16 7.0 1.63 1.70
VALE 161216P00008000 P 12/16/16 8.0 2.44 2.60
VALE 161216P00009000 P 12/16/16 9.0 3.35 3.50
VALE 161216P00010000 P 12/16/16 10.0 4.30 4.45
VALE 161216P00011000 P 12/16/16 11.0 5.20 5.55
VALE 161216P00012000 P 12/16/16 12.0 6.20 6.50
VALE 170120C00000500 C 01/20/17 0.5 4.55 5.40
VALE 170120C00001000 C 01/20/17 1.0 4.40 4.90
VALE 170120C00001500 C 01/20/17 1.5 3.55 4.40
VALE 170120C00002000 C 01/20/17 2.0 3.55 3.90
VALE 170120C00002500 C 01/20/17 2.5 3.20 3.40
VALE 170120C00003000 C 01/20/17 3.0 2.74 2.82
VALE 170120C00003500 C 01/20/17 3.5 2.30 2.38
VALE 170120C00004000 C 01/20/17 4.0 1.89 1.96
VALE 170120C00004500 C 01/20/17 4.5 1.52 1.57
VALE 170120C00005000 C 01/20/17 5.0 1.20 1.25
VALE 170120C00005500 C 01/20/17 5.5 0.92 0.99
VALE 170120C00006000 C 01/20/17 6.0 0.70 0.76
VALE 170120C00007000 C 01/20/17 7.0 0.38 0.44
VALE 170120C00008000 C 01/20/17 8.0 0.20 0.25
VALE 170120C00009000 C 01/20/17 9.0 0.10 0.15
VALE 170120C00010000 C 01/20/17 10.0 0.06 0.09
VALE 170120C00011000 C 01/20/17 11.0 0.03 0.07
VALE 170120C00012000 C 01/20/17 12.0 0.01 0.05
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.02
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.03
VALE 170120P00000500 P 01/20/17 0.5 0.00 0.02
VALE 170120P00001000 P 01/20/17 1.0 0.00 0.03
VALE 170120P00001500 P 01/20/17 1.5 0.00 0.03
VALE 170120P00002000 P 01/20/17 2.0 0.01 0.05
VALE 170120P00002500 P 01/20/17 2.5 0.02 0.07
VALE 170120P00003000 P 01/20/17 3.0 0.07 0.09
VALE 170120P00003500 P 01/20/17 3.5 0.12 0.15
VALE 170120P00004000 P 01/20/17 4.0 0.22 0.26
VALE 170120P00004500 P 01/20/17 4.5 0.35 0.39
VALE 170120P00005000 P 01/20/17 5.0 0.53 0.57
VALE 170120P00005500 P 01/20/17 5.5 0.75 0.81
VALE 170120P00006000 P 01/20/17 6.0 1.04 1.08
VALE 170120P00007000 P 01/20/17 7.0 1.70 1.76
VALE 170120P00008000 P 01/20/17 8.0 2.51 2.58
VALE 170120P00009000 P 01/20/17 9.0 3.40 3.55
VALE 170120P00010000 P 01/20/17 10.0 4.30 4.50
VALE 170120P00011000 P 01/20/17 11.0 5.30 5.45
VALE 170120P00012000 P 01/20/17 12.0 6.25 6.55
VALE 170120P00015000 P 01/20/17 15.0 9.15 9.65
VALE 170120P00017000 P 01/20/17 17.0 11.15 11.65
VALE 170317C00001000 C 03/17/17 1.0 4.45 4.90
VALE 170317C00002000 C 03/17/17 2.0 3.55 3.90
VALE 170317C00003000 C 03/17/17 3.0 2.76 2.86
VALE 170317C00004000 C 03/17/17 4.0 1.91 2.04
VALE 170317C00005000 C 03/17/17 5.0 1.24 1.35
VALE 170317C00006000 C 03/17/17 6.0 0.79 0.87
VALE 170317C00007000 C 03/17/17 7.0 0.49 0.54
VALE 170317C00008000 C 03/17/17 8.0 0.27 0.34
VALE 170317C00009000 C 03/17/17 9.0 0.15 0.24
VALE 170317C00010000 C 03/17/17 10.0 0.10 0.16
VALE 170317P00001000 P 03/17/17 1.0 0.00 0.03
VALE 170317P00002000 P 03/17/17 2.0 0.01 0.06
VALE 170317P00003000 P 03/17/17 3.0 0.11 0.15
VALE 170317P00004000 P 03/17/17 4.0 0.30 0.36
VALE 170317P00005000 P 03/17/17 5.0 0.64 0.69
VALE 170317P00006000 P 03/17/17 6.0 1.14 1.20
VALE 170317P00007000 P 03/17/17 7.0 1.81 1.88
VALE 170317P00008000 P 03/17/17 8.0 2.59 2.77
VALE 170317P00009000 P 03/17/17 9.0 3.45 3.65
VALE 170317P00010000 P 03/17/17 10.0 4.35 4.55
VALE 180119C00000500 C 01/19/18 0.5 4.70 5.50
VALE 180119C00001000 C 01/19/18 1.0 4.50 5.00
VALE 180119C00001500 C 01/19/18 1.5 3.95 4.50
VALE 180119C00002000 C 01/19/18 2.0 3.50 4.05
VALE 180119C00002500 C 01/19/18 2.5 3.00 3.60
VALE 180119C00003000 C 01/19/18 3.0 2.79 3.20
VALE 180119C00003500 C 01/19/18 3.5 2.42 2.86
VALE 180119C00004000 C 01/19/18 4.0 2.09 2.55
VALE 180119C00004500 C 01/19/18 4.5 1.81 2.30
VALE 180119C00005000 C 01/19/18 5.0 1.54 1.75
VALE 180119C00005500 C 01/19/18 5.5 1.37 1.48
VALE 180119C00007000 C 01/19/18 7.0 0.85 0.94
VALE 180119C00010000 C 01/19/18 10.0 0.34 0.39
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.04
VALE 180119P00001000 P 01/19/18 1.0 0.01 0.06
VALE 180119P00001500 P 01/19/18 1.5 0.03 0.11
VALE 180119P00002000 P 01/19/18 2.0 0.05 0.20
VALE 180119P00002500 P 01/19/18 2.5 0.13 0.35
VALE 180119P00003000 P 01/19/18 3.0 0.30 0.42
VALE 180119P00003500 P 01/19/18 3.5 0.36 0.58
VALE 180119P00004000 P 01/19/18 4.0 0.55 0.78
VALE 180119P00004500 P 01/19/18 4.5 0.75 0.96
VALE 180119P00005000 P 01/19/18 5.0 0.96 1.24
VALE 180119P00005500 P 01/19/18 5.5 1.17 1.37
VALE 180119P00007000 P 01/19/18 7.0 2.27 2.32
VALE 180119P00010000 P 01/19/18 10.0 4.65 4.75

OPRA data is delayed 15 minutes.