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 (2017-04-07)Premium Content

Vale Sa (VALE)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 170602C00002000 C 06/02/17 2.0 5.90 6.65
VALE 170602C00002500 C 06/02/17 2.5 5.10 6.15
VALE 170602C00003000 C 06/02/17 3.0 5.40 6.80
VALE 170602C00003500 C 06/02/17 3.5 4.25 5.45
VALE 170602C00004000 C 06/02/17 4.0 4.20 4.70
VALE 170602C00004500 C 06/02/17 4.5 3.60 5.05
VALE 170602C00005000 C 06/02/17 5.0 3.45 3.65
VALE 170602C00005500 C 06/02/17 5.5 1.76 4.05
VALE 170602C00006000 C 06/02/17 6.0 2.42 2.59
VALE 170602C00006500 C 06/02/17 6.5 1.95 2.86
VALE 170602C00007000 C 06/02/17 7.0 1.51 1.57
VALE 170602C00007500 C 06/02/17 7.5 1.02 1.04
VALE 170602C00008000 C 06/02/17 8.0 0.17 0.64
VALE 170602C00008500 C 06/02/17 8.5 0.20 0.21
VALE 170602C00009000 C 06/02/17 9.0 0.03 0.04
VALE 170602C00009500 C 06/02/17 9.5 0.00 0.02
VALE 170602C00010000 C 06/02/17 10.0 0.00 0.01
VALE 170602C00010500 C 06/02/17 10.5 0.00 0.02
VALE 170602C00011000 C 06/02/17 11.0 0.00 0.04
VALE 170602C00011500 C 06/02/17 11.5 0.00 0.01
VALE 170602C00012000 C 06/02/17 12.0 0.00 0.01
VALE 170602C00012500 C 06/02/17 12.5 0.00 0.01
VALE 170602C00013000 C 06/02/17 13.0 0.00 0.01
VALE 170602C00013500 C 06/02/17 13.5 0.00 0.01
VALE 170602C00014000 C 06/02/17 14.0 0.00 0.01
VALE 170602C00014500 C 06/02/17 14.5 0.00 0.01
VALE 170602C00015000 C 06/02/17 15.0 0.00 0.01
VALE 170602C00015500 C 06/02/17 15.5 0.00 0.01
VALE 170602P00002000 P 06/02/17 2.0 0.00 0.01
VALE 170602P00002500 P 06/02/17 2.5 0.00 0.01
VALE 170602P00003000 P 06/02/17 3.0 0.00 0.01
VALE 170602P00003500 P 06/02/17 3.5 0.00 0.01
VALE 170602P00004000 P 06/02/17 4.0 0.00 0.01
VALE 170602P00004500 P 06/02/17 4.5 0.00 0.01
VALE 170602P00005000 P 06/02/17 5.0 0.00 0.01
VALE 170602P00005500 P 06/02/17 5.5 0.00 0.01
VALE 170602P00006000 P 06/02/17 6.0 0.00 0.01
VALE 170602P00006500 P 06/02/17 6.5 0.00 0.01
VALE 170602P00007000 P 06/02/17 7.0 0.00 0.01
VALE 170602P00007500 P 06/02/17 7.5 0.00 0.01
VALE 170602P00008000 P 06/02/17 8.0 0.03 0.04
VALE 170602P00008500 P 06/02/17 8.5 0.17 0.19
VALE 170602P00009000 P 06/02/17 9.0 0.50 0.55
VALE 170602P00009500 P 06/02/17 9.5 0.96 0.99
VALE 170602P00010000 P 06/02/17 10.0 1.46 1.49
VALE 170602P00010500 P 06/02/17 10.5 1.89 2.88
VALE 170602P00011000 P 06/02/17 11.0 2.00 2.77
VALE 170602P00011500 P 06/02/17 11.5 1.75 3.15
VALE 170602P00012000 P 06/02/17 12.0 3.25 4.70
VALE 170602P00012500 P 06/02/17 12.5 3.40 5.25
VALE 170602P00013000 P 06/02/17 13.0 4.20 5.75
VALE 170602P00013500 P 06/02/17 13.5 4.45 5.85
VALE 170602P00014000 P 06/02/17 14.0 4.95 5.60
VALE 170602P00014500 P 06/02/17 14.5 5.45 6.40
VALE 170602P00015000 P 06/02/17 15.0 6.15 6.80
VALE 170602P00015500 P 06/02/17 15.5 6.45 7.15
VALE 170609C00003500 C 06/09/17 3.5 4.90 5.30
VALE 170609C00004000 C 06/09/17 4.0 4.15 5.80
VALE 170609C00004500 C 06/09/17 4.5 3.75 4.50
VALE 170609C00005000 C 06/09/17 5.0 3.40 3.75
VALE 170609C00005500 C 06/09/17 5.5 2.81 3.80
VALE 170609C00006000 C 06/09/17 6.0 2.24 2.73
VALE 170609C00006500 C 06/09/17 6.5 2.01 2.06
VALE 170609C00007000 C 06/09/17 7.0 1.50 1.68
VALE 170609C00007500 C 06/09/17 7.5 1.03 1.08
VALE 170609C00008000 C 06/09/17 8.0 0.59 0.66
VALE 170609C00008500 C 06/09/17 8.5 0.29 0.32
VALE 170609C00009000 C 06/09/17 9.0 0.11 0.13
VALE 170609C00009500 C 06/09/17 9.5 0.03 0.05
VALE 170609C00010000 C 06/09/17 10.0 0.00 0.02
VALE 170609C00010500 C 06/09/17 10.5 0.00 0.02
VALE 170609C00011000 C 06/09/17 11.0 0.00 0.02
VALE 170609C00011500 C 06/09/17 11.5 0.00 0.02
VALE 170609C00012000 C 06/09/17 12.0 0.00 0.01
VALE 170609C00012500 C 06/09/17 12.5 0.00 0.02
VALE 170609C00013000 C 06/09/17 13.0 0.00 0.03
VALE 170609C00013500 C 06/09/17 13.5 0.00 0.06
VALE 170609C00014000 C 06/09/17 14.0 0.00 0.09
VALE 170609C00014500 C 06/09/17 14.5 0.00 0.04
VALE 170609C00015000 C 06/09/17 15.0 0.00 0.09
VALE 170609C00015500 C 06/09/17 15.5 0.00 0.08
VALE 170609P00003500 P 06/09/17 3.5 0.00 0.07
VALE 170609P00004000 P 06/09/17 4.0 0.00 0.06
VALE 170609P00004500 P 06/09/17 4.5 0.00 0.04
VALE 170609P00005000 P 06/09/17 5.0 0.00 0.04
VALE 170609P00005500 P 06/09/17 5.5 0.00 0.06
VALE 170609P00006000 P 06/09/17 6.0 0.00 0.02
VALE 170609P00006500 P 06/09/17 6.5 0.00 0.06
VALE 170609P00007000 P 06/09/17 7.0 0.00 0.02
VALE 170609P00007500 P 06/09/17 7.5 0.02 0.04
VALE 170609P00008000 P 06/09/17 8.0 0.09 0.12
VALE 170609P00008500 P 06/09/17 8.5 0.27 0.30
VALE 170609P00009000 P 06/09/17 9.0 0.57 0.61
VALE 170609P00009500 P 06/09/17 9.5 0.97 1.03
VALE 170609P00010000 P 06/09/17 10.0 1.44 1.60
VALE 170609P00010500 P 06/09/17 10.5 1.94 2.16
VALE 170609P00011000 P 06/09/17 11.0 2.45 2.56
VALE 170609P00011500 P 06/09/17 11.5 2.93 3.60
VALE 170609P00012000 P 06/09/17 12.0 3.40 3.85
VALE 170609P00012500 P 06/09/17 12.5 3.90 4.40
VALE 170609P00013000 P 06/09/17 13.0 4.40 5.05
VALE 170609P00013500 P 06/09/17 13.5 4.90 5.50
VALE 170609P00014000 P 06/09/17 14.0 5.20 5.75
VALE 170609P00014500 P 06/09/17 14.5 5.40 6.30
VALE 170609P00015000 P 06/09/17 15.0 6.30 6.70
VALE 170609P00015500 P 06/09/17 15.5 6.90 7.35
VALE 170616C00001000 C 06/16/17 1.0 5.55 9.95
VALE 170616C00002000 C 06/16/17 2.0 6.10 6.85
VALE 170616C00003000 C 06/16/17 3.0 5.10 5.70
VALE 170616C00003500 C 06/16/17 3.5 4.75 5.85
VALE 170616C00004000 C 06/16/17 4.0 4.40 4.80
VALE 170616C00004500 C 06/16/17 4.5 3.75 5.00
VALE 170616C00005000 C 06/16/17 5.0 3.45 3.75
VALE 170616C00005500 C 06/16/17 5.5 2.95 3.15
VALE 170616C00006000 C 06/16/17 6.0 2.50 2.63
VALE 170616C00006500 C 06/16/17 6.5 2.02 2.07
VALE 170616C00007000 C 06/16/17 7.0 1.51 1.65
VALE 170616C00007500 C 06/16/17 7.5 1.05 1.34
VALE 170616C00008000 C 06/16/17 8.0 0.66 0.70
VALE 170616C00008500 C 06/16/17 8.5 0.36 0.38
VALE 170616C00009000 C 06/16/17 9.0 0.16 0.18
VALE 170616C00009500 C 06/16/17 9.5 0.07 0.08
VALE 170616C00010000 C 06/16/17 10.0 0.02 0.03
VALE 170616C00010500 C 06/16/17 10.5 0.00 0.02
VALE 170616C00011000 C 06/16/17 11.0 0.00 0.01
VALE 170616C00011500 C 06/16/17 11.5 0.00 0.01
VALE 170616C00012000 C 06/16/17 12.0 0.00 0.01
VALE 170616C00012500 C 06/16/17 12.5 0.00 0.01
VALE 170616C00013000 C 06/16/17 13.0 0.00 0.01
VALE 170616C00013500 C 06/16/17 13.5 0.00 0.01
VALE 170616C00014000 C 06/16/17 14.0 0.00 0.01
VALE 170616C00014500 C 06/16/17 14.5 0.00 0.01
VALE 170616C00015000 C 06/16/17 15.0 0.00 0.01
VALE 170616C00015500 C 06/16/17 15.5 0.00 0.01
VALE 170616C00016000 C 06/16/17 16.0 0.00 0.01
VALE 170616C00016500 C 06/16/17 16.5 0.00 0.01
VALE 170616C00017000 C 06/16/17 17.0 0.00 0.01
VALE 170616C00018000 C 06/16/17 18.0 0.00 0.01
VALE 170616P00001000 P 06/16/17 1.0 0.00 0.01
VALE 170616P00002000 P 06/16/17 2.0 0.00 0.01
VALE 170616P00003000 P 06/16/17 3.0 0.00 0.01
VALE 170616P00003500 P 06/16/17 3.5 0.00 0.01
VALE 170616P00004000 P 06/16/17 4.0 0.00 0.01
VALE 170616P00004500 P 06/16/17 4.5 0.00 0.01
VALE 170616P00005000 P 06/16/17 5.0 0.00 0.01
VALE 170616P00005500 P 06/16/17 5.5 0.00 0.01
VALE 170616P00006000 P 06/16/17 6.0 0.00 0.01
VALE 170616P00006500 P 06/16/17 6.5 0.00 0.02
VALE 170616P00007000 P 06/16/17 7.0 0.01 0.03
VALE 170616P00007500 P 06/16/17 7.5 0.05 0.07
VALE 170616P00008000 P 06/16/17 8.0 0.14 0.16
VALE 170616P00008500 P 06/16/17 8.5 0.32 0.35
VALE 170616P00009000 P 06/16/17 9.0 0.62 0.66
VALE 170616P00009500 P 06/16/17 9.5 1.02 1.07
VALE 170616P00010000 P 06/16/17 10.0 1.48 1.53
VALE 170616P00010500 P 06/16/17 10.5 1.95 2.11
VALE 170616P00011000 P 06/16/17 11.0 2.46 2.50
VALE 170616P00011500 P 06/16/17 11.5 2.95 3.20
VALE 170616P00012000 P 06/16/17 12.0 3.35 3.70
VALE 170616P00012500 P 06/16/17 12.5 3.85 4.20
VALE 170616P00013000 P 06/16/17 13.0 4.40 4.70
VALE 170616P00013500 P 06/16/17 13.5 4.60 5.50
VALE 170616P00014000 P 06/16/17 14.0 5.40 5.60
VALE 170616P00014500 P 06/16/17 14.5 5.60 6.30
VALE 170616P00015000 P 06/16/17 15.0 5.80 7.00
VALE 170616P00015500 P 06/16/17 15.5 6.85 7.80
VALE 170616P00016000 P 06/16/17 16.0 6.95 8.00
VALE 170616P00016500 P 06/16/17 16.5 6.05 10.40
VALE 170616P00017000 P 06/16/17 17.0 6.10 10.65
VALE 170616P00018000 P 06/16/17 18.0 8.90 10.30
VALE 170623C00003500 C 06/23/17 3.5 4.90 5.10
VALE 170623C00004000 C 06/23/17 4.0 4.30 4.70
VALE 170623C00004500 C 06/23/17 4.5 3.80 4.20
VALE 170623C00005000 C 06/23/17 5.0 3.05 3.65
VALE 170623C00005500 C 06/23/17 5.5 3.00 3.10
VALE 170623C00006000 C 06/23/17 6.0 2.51 2.56
VALE 170623C00006500 C 06/23/17 6.5 2.02 2.08
VALE 170623C00007000 C 06/23/17 7.0 1.53 1.60
VALE 170623C00007500 C 06/23/17 7.5 1.09 1.15
VALE 170623C00008000 C 06/23/17 8.0 0.70 0.76
VALE 170623C00008500 C 06/23/17 8.5 0.41 0.46
VALE 170623C00009000 C 06/23/17 9.0 0.21 0.25
VALE 170623C00009500 C 06/23/17 9.5 0.10 0.13
VALE 170623C00010000 C 06/23/17 10.0 0.04 0.07
VALE 170623C00010500 C 06/23/17 10.5 0.00 0.03
VALE 170623C00011000 C 06/23/17 11.0 0.00 0.02
VALE 170623C00011500 C 06/23/17 11.5 0.00 0.02
VALE 170623C00012000 C 06/23/17 12.0 0.00 0.01
VALE 170623C00012500 C 06/23/17 12.5 0.00 0.01
VALE 170623C00013000 C 06/23/17 13.0 0.00 0.01
VALE 170623C00013500 C 06/23/17 13.5 0.00 0.01
VALE 170623C00014000 C 06/23/17 14.0 0.00 0.01
VALE 170623C00014500 C 06/23/17 14.5 0.00 0.01
VALE 170623C00015000 C 06/23/17 15.0 0.00 0.01
VALE 170623P00003500 P 06/23/17 3.5 0.00 0.01
VALE 170623P00004000 P 06/23/17 4.0 0.00 0.01
VALE 170623P00004500 P 06/23/17 4.5 0.00 0.01
VALE 170623P00005000 P 06/23/17 5.0 0.00 0.01
VALE 170623P00005500 P 06/23/17 5.5 0.00 0.01
VALE 170623P00006000 P 06/23/17 6.0 0.00 0.02
VALE 170623P00006500 P 06/23/17 6.5 0.00 0.03
VALE 170623P00007000 P 06/23/17 7.0 0.02 0.04
VALE 170623P00007500 P 06/23/17 7.5 0.07 0.10
VALE 170623P00008000 P 06/23/17 8.0 0.18 0.23
VALE 170623P00008500 P 06/23/17 8.5 0.37 0.42
VALE 170623P00009000 P 06/23/17 9.0 0.67 0.72
VALE 170623P00009500 P 06/23/17 9.5 1.04 1.11
VALE 170623P00010000 P 06/23/17 10.0 1.49 1.55
VALE 170623P00010500 P 06/23/17 10.5 1.96 2.02
VALE 170623P00011000 P 06/23/17 11.0 2.46 2.50
VALE 170623P00011500 P 06/23/17 11.5 2.95 3.00
VALE 170623P00012000 P 06/23/17 12.0 3.30 3.90
VALE 170623P00012500 P 06/23/17 12.5 1.55 4.50
VALE 170623P00013000 P 06/23/17 13.0 4.30 4.70
VALE 170623P00013500 P 06/23/17 13.5 4.80 5.30
VALE 170623P00014000 P 06/23/17 14.0 5.30 5.80
VALE 170623P00014500 P 06/23/17 14.5 5.80 6.15
VALE 170623P00015000 P 06/23/17 15.0 6.30 6.80
VALE 170630C00003500 C 06/30/17 3.5 4.70 5.30
VALE 170630C00004000 C 06/30/17 4.0 4.35 4.85
VALE 170630C00004500 C 06/30/17 4.5 3.10 4.20
VALE 170630C00005000 C 06/30/17 5.0 3.30 3.70
VALE 170630C00005500 C 06/30/17 5.5 3.00 3.10
VALE 170630C00006000 C 06/30/17 6.0 2.52 2.56
VALE 170630C00006500 C 06/30/17 6.5 2.02 2.09
VALE 170630C00007000 C 06/30/17 7.0 1.55 1.61
VALE 170630C00007500 C 06/30/17 7.5 1.13 1.18
VALE 170630C00008000 C 06/30/17 8.0 0.76 0.80
VALE 170630C00008500 C 06/30/17 8.5 0.46 0.51
VALE 170630C00009000 C 06/30/17 9.0 0.26 0.30
VALE 170630C00009500 C 06/30/17 9.5 0.13 0.17
VALE 170630C00010000 C 06/30/17 10.0 0.06 0.09
VALE 170630C00010500 C 06/30/17 10.5 0.02 0.05
VALE 170630C00011000 C 06/30/17 11.0 0.00 0.03
VALE 170630C00011500 C 06/30/17 11.5 0.00 0.02
VALE 170630C00012000 C 06/30/17 12.0 0.00 0.02
VALE 170630C00012500 C 06/30/17 12.5 0.00 0.01
VALE 170630C00013000 C 06/30/17 13.0 0.00 0.01
VALE 170630C00013500 C 06/30/17 13.5 0.00 0.01
VALE 170630C00014000 C 06/30/17 14.0 0.00 0.01
VALE 170630C00014500 C 06/30/17 14.5 0.00 0.01
VALE 170630P00003500 P 06/30/17 3.5 0.00 0.01
VALE 170630P00004000 P 06/30/17 4.0 0.00 0.01
VALE 170630P00004500 P 06/30/17 4.5 0.00 0.01
VALE 170630P00005000 P 06/30/17 5.0 0.00 0.01
VALE 170630P00005500 P 06/30/17 5.5 0.00 0.01
VALE 170630P00006000 P 06/30/17 6.0 0.00 0.02
VALE 170630P00006500 P 06/30/17 6.5 0.00 0.04
VALE 170630P00007000 P 06/30/17 7.0 0.03 0.07
VALE 170630P00007500 P 06/30/17 7.5 0.10 0.14
VALE 170630P00008000 P 06/30/17 8.0 0.23 0.27
VALE 170630P00008500 P 06/30/17 8.5 0.43 0.47
VALE 170630P00009000 P 06/30/17 9.0 0.72 0.76
VALE 170630P00009500 P 06/30/17 9.5 1.09 1.14
VALE 170630P00010000 P 06/30/17 10.0 1.52 1.56
VALE 170630P00010500 P 06/30/17 10.5 1.98 2.03
VALE 170630P00011000 P 06/30/17 11.0 2.46 2.51
VALE 170630P00011500 P 06/30/17 11.5 2.95 3.00
VALE 170630P00012000 P 06/30/17 12.0 3.40 3.55
VALE 170630P00012500 P 06/30/17 12.5 3.75 4.05
VALE 170630P00013000 P 06/30/17 13.0 4.20 5.15
VALE 170630P00013500 P 06/30/17 13.5 4.70 5.40
VALE 170630P00014000 P 06/30/17 14.0 5.40 5.90
VALE 170630P00014500 P 06/30/17 14.5 3.55 6.40
VALE 170707C00003500 C 07/07/17 3.5 3.00 7.40
VALE 170707C00004000 C 07/07/17 4.0 4.40 4.80
VALE 170707C00004500 C 07/07/17 4.5 2.00 6.40
VALE 170707C00005000 C 07/07/17 5.0 3.45 3.60
VALE 170707C00005500 C 07/07/17 5.5 2.97 3.10
VALE 170707C00006000 C 07/07/17 6.0 2.52 2.57
VALE 170707C00006500 C 07/07/17 6.5 2.03 2.09
VALE 170707C00007000 C 07/07/17 7.0 1.57 1.63
VALE 170707C00007500 C 07/07/17 7.5 1.14 1.20
VALE 170707C00008000 C 07/07/17 8.0 0.78 0.84
VALE 170707C00008500 C 07/07/17 8.5 0.50 0.54
VALE 170707C00009000 C 07/07/17 9.0 0.29 0.33
VALE 170707C00009500 C 07/07/17 9.5 0.16 0.19
VALE 170707C00010000 C 07/07/17 10.0 0.08 0.11
VALE 170707C00010500 C 07/07/17 10.5 0.04 0.06
VALE 170707C00011000 C 07/07/17 11.0 0.01 0.03
VALE 170707C00011500 C 07/07/17 11.5 0.00 0.02
VALE 170707C00012000 C 07/07/17 12.0 0.00 0.02
VALE 170707C00012500 C 07/07/17 12.5 0.00 0.02
VALE 170707C00013000 C 07/07/17 13.0 0.00 0.01
VALE 170707C00013500 C 07/07/17 13.5 0.00 0.02
VALE 170707P00003500 P 07/07/17 3.5 0.00 0.01
VALE 170707P00004000 P 07/07/17 4.0 0.00 0.01
VALE 170707P00004500 P 07/07/17 4.5 0.00 0.02
VALE 170707P00005000 P 07/07/17 5.0 0.00 0.01
VALE 170707P00005500 P 07/07/17 5.5 0.00 0.02
VALE 170707P00006000 P 07/07/17 6.0 0.00 0.02
VALE 170707P00006500 P 07/07/17 6.5 0.01 0.05
VALE 170707P00007000 P 07/07/17 7.0 0.05 0.08
VALE 170707P00007500 P 07/07/17 7.5 0.13 0.16
VALE 170707P00008000 P 07/07/17 8.0 0.25 0.30
VALE 170707P00008500 P 07/07/17 8.5 0.46 0.51
VALE 170707P00009000 P 07/07/17 9.0 0.75 0.80
VALE 170707P00009500 P 07/07/17 9.5 1.11 1.16
VALE 170707P00010000 P 07/07/17 10.0 1.54 1.59
VALE 170707P00010500 P 07/07/17 10.5 1.98 2.04
VALE 170707P00011000 P 07/07/17 11.0 1.05 2.94
VALE 170707P00011500 P 07/07/17 11.5 2.96 3.00
VALE 170707P00012000 P 07/07/17 12.0 3.35 3.85
VALE 170707P00012500 P 07/07/17 12.5 2.00 6.30
VALE 170707P00013000 P 07/07/17 13.0 2.10 6.50
VALE 170707P00013500 P 07/07/17 13.5 2.55 5.10
VALE 170721C00001000 C 07/21/17 1.0 5.30 9.70
VALE 170721C00002000 C 07/21/17 2.0 4.30 8.70
VALE 170721C00003000 C 07/21/17 3.0 3.35 7.70
VALE 170721C00004000 C 07/21/17 4.0 4.00 4.95
VALE 170721C00005000 C 07/21/17 5.0 3.50 3.60
VALE 170721C00006000 C 07/21/17 6.0 2.53 2.61
VALE 170721C00007000 C 07/21/17 7.0 1.60 1.68
VALE 170721C00008000 C 07/21/17 8.0 0.84 0.91
VALE 170721C00009000 C 07/21/17 9.0 0.37 0.40
VALE 170721C00010000 C 07/21/17 10.0 0.14 0.16
VALE 170721C00011000 C 07/21/17 11.0 0.04 0.05
VALE 170721C00012000 C 07/21/17 12.0 0.01 0.02
VALE 170721C00013000 C 07/21/17 13.0 0.00 0.02
VALE 170721C00014000 C 07/21/17 14.0 0.00 0.01
VALE 170721C00015000 C 07/21/17 15.0 0.00 0.01
VALE 170721C00016000 C 07/21/17 16.0 0.00 0.01
VALE 170721P00001000 P 07/21/17 1.0 0.00 0.01
VALE 170721P00002000 P 07/21/17 2.0 0.00 0.01
VALE 170721P00003000 P 07/21/17 3.0 0.00 0.01
VALE 170721P00004000 P 07/21/17 4.0 0.00 0.01
VALE 170721P00005000 P 07/21/17 5.0 0.00 0.02
VALE 170721P00006000 P 07/21/17 6.0 0.02 0.03
VALE 170721P00007000 P 07/21/17 7.0 0.11 0.12
VALE 170721P00008000 P 07/21/17 8.0 0.32 0.37
VALE 170721P00009000 P 07/21/17 9.0 0.83 0.87
VALE 170721P00010000 P 07/21/17 10.0 1.59 1.63
VALE 170721P00011000 P 07/21/17 11.0 2.47 2.53
VALE 170721P00012000 P 07/21/17 12.0 3.45 3.55
VALE 170721P00013000 P 07/21/17 13.0 4.40 4.60
VALE 170721P00014000 P 07/21/17 14.0 3.35 7.75
VALE 170721P00015000 P 07/21/17 15.0 6.05 7.15
VALE 170721P00016000 P 07/21/17 16.0 7.05 8.15
VALE 170915C00001000 C 09/15/17 1.0 6.75 8.25
VALE 170915C00002000 C 09/15/17 2.0 4.45 8.70
VALE 170915C00003000 C 09/15/17 3.0 5.30 7.95
VALE 170915C00004000 C 09/15/17 4.0 4.50 4.60
VALE 170915C00005000 C 09/15/17 5.0 3.50 3.60
VALE 170915C00006000 C 09/15/17 6.0 2.61 2.66
VALE 170915C00007000 C 09/15/17 7.0 1.77 1.83
VALE 170915C00008000 C 09/15/17 8.0 1.10 1.14
VALE 170915C00009000 C 09/15/17 9.0 0.62 0.65
VALE 170915C00010000 C 09/15/17 10.0 0.32 0.35
VALE 170915C00011000 C 09/15/17 11.0 0.16 0.17
VALE 170915C00012000 C 09/15/17 12.0 0.07 0.09
VALE 170915C00013000 C 09/15/17 13.0 0.03 0.04
VALE 170915C00014000 C 09/15/17 14.0 0.00 0.03
VALE 170915C00015000 C 09/15/17 15.0 0.00 0.02
VALE 170915C00016000 C 09/15/17 16.0 0.00 0.01
VALE 170915C00017000 C 09/15/17 17.0 0.00 0.01
VALE 170915C00018000 C 09/15/17 18.0 0.00 0.02
VALE 170915C00019000 C 09/15/17 19.0 0.00 0.01
VALE 170915C00020000 C 09/15/17 20.0 0.00 0.01
VALE 170915C00021000 C 09/15/17 21.0 0.00 0.01
VALE 170915P00001000 P 09/15/17 1.0 0.00 0.01
VALE 170915P00002000 P 09/15/17 2.0 0.00 0.01
VALE 170915P00003000 P 09/15/17 3.0 0.00 0.01
VALE 170915P00004000 P 09/15/17 4.0 0.00 0.02
VALE 170915P00005000 P 09/15/17 5.0 0.02 0.03
VALE 170915P00006000 P 09/15/17 6.0 0.08 0.09
VALE 170915P00007000 P 09/15/17 7.0 0.23 0.26
VALE 170915P00008000 P 09/15/17 8.0 0.54 0.59
VALE 170915P00009000 P 09/15/17 9.0 1.05 1.10
VALE 170915P00010000 P 09/15/17 10.0 1.74 1.80
VALE 170915P00011000 P 09/15/17 11.0 2.58 2.63
VALE 170915P00012000 P 09/15/17 12.0 3.50 3.55
VALE 170915P00013000 P 09/15/17 13.0 4.45 4.55
VALE 170915P00014000 P 09/15/17 14.0 5.45 5.55
VALE 170915P00015000 P 09/15/17 15.0 6.40 6.55
VALE 170915P00016000 P 09/15/17 16.0 6.80 8.30
VALE 170915P00017000 P 09/15/17 17.0 6.20 10.60
VALE 170915P00018000 P 09/15/17 18.0 7.30 11.60
VALE 170915P00019000 P 09/15/17 19.0 8.35 12.80
VALE 170915P00020000 P 09/15/17 20.0 9.20 13.60
VALE 170915P00021000 P 09/15/17 21.0 11.85 13.25
VALE 171215C00001000 C 12/15/17 1.0 5.25 9.60
VALE 171215C00002000 C 12/15/17 2.0 5.90 8.80
VALE 171215C00003000 C 12/15/17 3.0 5.45 6.85
VALE 171215C00004000 C 12/15/17 4.0 4.40 4.60
VALE 171215C00005000 C 12/15/17 5.0 3.55 3.65
VALE 171215C00006000 C 12/15/17 6.0 2.68 2.77
VALE 171215C00007000 C 12/15/17 7.0 1.94 2.00
VALE 171215C00008000 C 12/15/17 8.0 1.32 1.38
VALE 171215C00009000 C 12/15/17 9.0 0.86 0.91
VALE 171215C00010000 C 12/15/17 10.0 0.55 0.59
VALE 171215C00011000 C 12/15/17 11.0 0.33 0.37
VALE 171215C00012000 C 12/15/17 12.0 0.20 0.21
VALE 171215C00013000 C 12/15/17 13.0 0.11 0.14
VALE 171215C00014000 C 12/15/17 14.0 0.06 0.09
VALE 171215C00015000 C 12/15/17 15.0 0.03 0.06
VALE 171215C00016000 C 12/15/17 16.0 0.01 0.04
VALE 171215C00017000 C 12/15/17 17.0 0.00 0.03
VALE 171215P00001000 P 12/15/17 1.0 0.00 0.01
VALE 171215P00002000 P 12/15/17 2.0 0.00 0.02
VALE 171215P00003000 P 12/15/17 3.0 0.00 0.02
VALE 171215P00004000 P 12/15/17 4.0 0.01 0.04
VALE 171215P00005000 P 12/15/17 5.0 0.08 0.11
VALE 171215P00006000 P 12/15/17 6.0 0.21 0.24
VALE 171215P00007000 P 12/15/17 7.0 0.46 0.50
VALE 171215P00008000 P 12/15/17 8.0 0.85 0.88
VALE 171215P00009000 P 12/15/17 9.0 1.40 1.44
VALE 171215P00010000 P 12/15/17 10.0 2.06 2.13
VALE 171215P00011000 P 12/15/17 11.0 2.84 2.91
VALE 171215P00012000 P 12/15/17 12.0 3.70 3.80
VALE 171215P00013000 P 12/15/17 13.0 4.60 4.70
VALE 171215P00014000 P 12/15/17 14.0 5.55 5.65
VALE 171215P00015000 P 12/15/17 15.0 6.50 6.60
VALE 171215P00016000 P 12/15/17 16.0 7.05 7.95
VALE 171215P00017000 P 12/15/17 17.0 7.90 8.95
VALE 180119C00000500 C 01/19/18 0.5 6.00 10.30
VALE 180119C00001000 C 01/19/18 1.0 5.55 9.85
VALE 180119C00001500 C 01/19/18 1.5 5.25 8.95
VALE 180119C00002000 C 01/19/18 2.0 4.25 8.65
VALE 180119C00002500 C 01/19/18 2.5 5.25 6.75
VALE 180119C00003000 C 01/19/18 3.0 5.40 5.60
VALE 180119C00003500 C 01/19/18 3.5 5.00 5.10
VALE 180119C00004000 C 01/19/18 4.0 4.50 4.60
VALE 180119C00004500 C 01/19/18 4.5 4.00 4.15
VALE 180119C00005000 C 01/19/18 5.0 3.55 3.70
VALE 180119C00005500 C 01/19/18 5.5 3.15 3.25
VALE 180119C00007000 C 01/19/18 7.0 1.99 2.05
VALE 180119C00008000 C 01/19/18 8.0 1.39 1.46
VALE 180119C00009000 C 01/19/18 9.0 0.95 1.00
VALE 180119C00010000 C 01/19/18 10.0 0.63 0.68
VALE 180119C00011000 C 01/19/18 11.0 0.40 0.44
VALE 180119C00012000 C 01/19/18 12.0 0.25 0.29
VALE 180119C00013000 C 01/19/18 13.0 0.15 0.19
VALE 180119C00014000 C 01/19/18 14.0 0.09 0.12
VALE 180119C00015000 C 01/19/18 15.0 0.06 0.09
VALE 180119C00016000 C 01/19/18 16.0 0.03 0.06
VALE 180119C00017000 C 01/19/18 17.0 0.02 0.05
VALE 180119C00020000 C 01/19/18 20.0 0.00 0.02
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.01
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.01
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.01
VALE 180119P00002000 P 01/19/18 2.0 0.00 0.02
VALE 180119P00002500 P 01/19/18 2.5 0.00 0.02
VALE 180119P00003000 P 01/19/18 3.0 0.00 0.03
VALE 180119P00003500 P 01/19/18 3.5 0.00 0.04
VALE 180119P00004000 P 01/19/18 4.0 0.03 0.06
VALE 180119P00004500 P 01/19/18 4.5 0.06 0.09
VALE 180119P00005000 P 01/19/18 5.0 0.10 0.13
VALE 180119P00005500 P 01/19/18 5.5 0.17 0.20
VALE 180119P00007000 P 01/19/18 7.0 0.52 0.56
VALE 180119P00008000 P 01/19/18 8.0 0.92 0.97
VALE 180119P00009000 P 01/19/18 9.0 1.47 1.52
VALE 180119P00010000 P 01/19/18 10.0 2.15 2.20
VALE 180119P00011000 P 01/19/18 11.0 2.92 2.97
VALE 180119P00012000 P 01/19/18 12.0 3.75 3.85
VALE 180119P00013000 P 01/19/18 13.0 4.65 4.75
VALE 180119P00014000 P 01/19/18 14.0 5.55 5.70
VALE 180119P00015000 P 01/19/18 15.0 6.55 6.65
VALE 180119P00016000 P 01/19/18 16.0 7.50 7.75
VALE 180119P00017000 P 01/19/18 17.0 8.50 8.60
VALE 180119P00020000 P 01/19/18 20.0 11.45 11.55
VALE 190118C00001000 C 01/18/19 1.0 5.10 9.65
VALE 190118C00002000 C 01/18/19 2.0 6.20 6.90
VALE 190118C00003000 C 01/18/19 3.0 5.00 6.20
VALE 190118C00004000 C 01/18/19 4.0 4.55 4.80
VALE 190118C00005000 C 01/18/19 5.0 3.75 3.95
VALE 190118C00007000 C 01/18/19 7.0 2.45 2.67
VALE 190118C00010000 C 01/18/19 10.0 1.23 1.41
VALE 190118C00012000 C 01/18/19 12.0 0.77 0.87
VALE 190118C00015000 C 01/18/19 15.0 0.35 0.45
VALE 190118C00017000 C 01/18/19 17.0 0.17 0.31
VALE 190118C00020000 C 01/18/19 20.0 0.06 0.27
VALE 190118P00001000 P 01/18/19 1.0 0.00 0.03
VALE 190118P00002000 P 01/18/19 2.0 0.00 0.05
VALE 190118P00003000 P 01/18/19 3.0 0.06 0.15
VALE 190118P00004000 P 01/18/19 4.0 0.14 0.30
VALE 190118P00005000 P 01/18/19 5.0 0.38 0.47
VALE 190118P00007000 P 01/18/19 7.0 1.08 1.20
VALE 190118P00010000 P 01/18/19 10.0 2.82 2.89
VALE 190118P00012000 P 01/18/19 12.0 4.20 4.40
VALE 190118P00015000 P 01/18/19 15.0 6.65 7.05
VALE 190118P00017000 P 01/18/19 17.0 8.55 8.80
VALE 190118P00020000 P 01/18/19 20.0 11.20 12.05

OPRA data is delayed 15 minutes.