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 (2015-04-10)Premium Content

Vale Sa (VALE)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150529C00000500 C 05/29/15 0.5 5.85 6.10
VALE 150529C00001000 C 05/29/15 1.0 5.25 5.70
VALE 150529C00001500 C 05/29/15 1.5 4.70 5.20
VALE 150529C00002000 C 05/29/15 2.0 4.30 4.60
VALE 150529C00002500 C 05/29/15 2.5 3.80 4.10
VALE 150529C00003000 C 05/29/15 3.0 3.30 3.60
VALE 150529C00003500 C 05/29/15 3.5 2.88 3.05
VALE 150529C00004000 C 05/29/15 4.0 2.38 2.56
VALE 150529C00004500 C 05/29/15 4.5 1.88 2.05
VALE 150529C00005000 C 05/29/15 5.0 1.38 1.55
VALE 150529C00005500 C 05/29/15 5.5 0.88 1.06
VALE 150529C00006000 C 05/29/15 6.0 0.45 0.55
VALE 150529C00006500 C 05/29/15 6.5 0.06 0.10
VALE 150529C00007000 C 05/29/15 7.0 0.01 0.04
VALE 150529C00007500 C 05/29/15 7.5 0.00 0.01
VALE 150529C00008000 C 05/29/15 8.0 0.00 0.01
VALE 150529C00008500 C 05/29/15 8.5 0.00 0.05
VALE 150529C00009000 C 05/29/15 9.0 0.00 0.03
VALE 150529C00009500 C 05/29/15 9.5 0.00 0.05
VALE 150529C00010000 C 05/29/15 10.0 0.00 0.05
VALE 150529C00010500 C 05/29/15 10.5 0.00 0.05
VALE 150529C00011000 C 05/29/15 11.0 0.00 0.05
VALE 150529C00011500 C 05/29/15 11.5 0.00 0.05
VALE 150529C00012000 C 05/29/15 12.0 0.00 0.05
VALE 150529C00012500 C 05/29/15 12.5 0.00 0.05
VALE 150529C00013000 C 05/29/15 13.0 0.00 0.05
VALE 150529C00013500 C 05/29/15 13.5 0.00 0.05
VALE 150529C00014000 C 05/29/15 14.0 0.00 0.06
VALE 150529C00014500 C 05/29/15 14.5 0.00 0.06
VALE 150529C00015000 C 05/29/15 15.0 0.00 0.07
VALE 150529C00015500 C 05/29/15 15.5 0.00 0.05
VALE 150529P00000500 P 05/29/15 0.5 0.00 0.05
VALE 150529P00001000 P 05/29/15 1.0 0.00 0.05
VALE 150529P00001500 P 05/29/15 1.5 0.00 0.05
VALE 150529P00002000 P 05/29/15 2.0 0.00 0.05
VALE 150529P00002500 P 05/29/15 2.5 0.00 0.05
VALE 150529P00003000 P 05/29/15 3.0 0.00 0.05
VALE 150529P00003500 P 05/29/15 3.5 0.00 0.05
VALE 150529P00004000 P 05/29/15 4.0 0.00 0.05
VALE 150529P00004500 P 05/29/15 4.5 0.00 0.05
VALE 150529P00005000 P 05/29/15 5.0 0.00 0.05
VALE 150529P00005500 P 05/29/15 5.5 0.00 0.01
VALE 150529P00006000 P 05/29/15 6.0 0.00 0.01
VALE 150529P00006500 P 05/29/15 6.5 0.06 0.10
VALE 150529P00007000 P 05/29/15 7.0 0.47 0.57
VALE 150529P00007500 P 05/29/15 7.5 0.95 1.05
VALE 150529P00008000 P 05/29/15 8.0 1.46 1.64
VALE 150529P00008500 P 05/29/15 8.5 1.96 2.13
VALE 150529P00009000 P 05/29/15 9.0 2.45 2.60
VALE 150529P00009500 P 05/29/15 9.5 2.95 3.15
VALE 150529P00010000 P 05/29/15 10.0 3.30 3.65
VALE 150529P00010500 P 05/29/15 10.5 3.80 4.20
VALE 150529P00011000 P 05/29/15 11.0 4.30 4.65
VALE 150529P00011500 P 05/29/15 11.5 4.80 5.20
VALE 150529P00012000 P 05/29/15 12.0 5.30 5.65
VALE 150529P00012500 P 05/29/15 12.5 5.80 6.20
VALE 150529P00013000 P 05/29/15 13.0 6.40 6.65
VALE 150529P00013500 P 05/29/15 13.5 6.90 7.15
VALE 150529P00014000 P 05/29/15 14.0 7.40 7.65
VALE 150529P00014500 P 05/29/15 14.5 7.90 8.10
VALE 150529P00015000 P 05/29/15 15.0 8.40 8.65
VALE 150529P00015500 P 05/29/15 15.5 8.90 9.15
VALE 150605C00000500 C 06/05/15 0.5 5.75 6.10
VALE 150605C00001000 C 06/05/15 1.0 5.15 5.70
VALE 150605C00001500 C 06/05/15 1.5 4.65 5.20
VALE 150605C00002000 C 06/05/15 2.0 4.25 4.70
VALE 150605C00002500 C 06/05/15 2.5 3.75 4.20
VALE 150605C00003000 C 06/05/15 3.0 3.25 3.70
VALE 150605C00003500 C 06/05/15 3.5 2.89 3.10
VALE 150605C00004000 C 06/05/15 4.0 2.39 2.58
VALE 150605C00004500 C 06/05/15 4.5 1.89 2.07
VALE 150605C00005000 C 06/05/15 5.0 1.39 1.55
VALE 150605C00005500 C 06/05/15 5.5 0.90 1.05
VALE 150605C00006000 C 06/05/15 6.0 0.53 0.58
VALE 150605C00006500 C 06/05/15 6.5 0.20 0.23
VALE 150605C00007000 C 06/05/15 7.0 0.05 0.08
VALE 150605C00007500 C 06/05/15 7.5 0.00 0.07
VALE 150605C00008000 C 06/05/15 8.0 0.00 0.06
VALE 150605C00008500 C 06/05/15 8.5 0.00 0.06
VALE 150605C00009000 C 06/05/15 9.0 0.00 0.06
VALE 150605C00009500 C 06/05/15 9.5 0.00 0.06
VALE 150605C00010000 C 06/05/15 10.0 0.00 0.06
VALE 150605C00010500 C 06/05/15 10.5 0.00 0.06
VALE 150605C00011000 C 06/05/15 11.0 0.00 0.06
VALE 150605C00011500 C 06/05/15 11.5 0.00 0.05
VALE 150605C00012000 C 06/05/15 12.0 0.00 0.05
VALE 150605C00012500 C 06/05/15 12.5 0.00 0.05
VALE 150605C00013000 C 06/05/15 13.0 0.00 0.07
VALE 150605C00013500 C 06/05/15 13.5 0.00 0.05
VALE 150605C00014000 C 06/05/15 14.0 0.00 0.07
VALE 150605C00014500 C 06/05/15 14.5 0.00 0.07
VALE 150605C00015000 C 06/05/15 15.0 0.00 0.13
VALE 150605C00015500 C 06/05/15 15.5 0.00 0.13
VALE 150605P00000500 P 06/05/15 0.5 0.00 0.05
VALE 150605P00001000 P 06/05/15 1.0 0.00 0.05
VALE 150605P00001500 P 06/05/15 1.5 0.00 0.05
VALE 150605P00002000 P 06/05/15 2.0 0.00 0.05
VALE 150605P00002500 P 06/05/15 2.5 0.00 0.05
VALE 150605P00003000 P 06/05/15 3.0 0.00 0.05
VALE 150605P00003500 P 06/05/15 3.5 0.00 0.06
VALE 150605P00004000 P 06/05/15 4.0 0.00 0.06
VALE 150605P00004500 P 06/05/15 4.5 0.00 0.06
VALE 150605P00005000 P 06/05/15 5.0 0.00 0.06
VALE 150605P00005500 P 06/05/15 5.5 0.00 0.07
VALE 150605P00006000 P 06/05/15 6.0 0.04 0.07
VALE 150605P00006500 P 06/05/15 6.5 0.20 0.24
VALE 150605P00007000 P 06/05/15 7.0 0.54 0.62
VALE 150605P00007500 P 06/05/15 7.5 0.97 1.15
VALE 150605P00008000 P 06/05/15 8.0 1.46 1.59
VALE 150605P00008500 P 06/05/15 8.5 1.96 2.13
VALE 150605P00009000 P 06/05/15 9.0 2.44 2.64
VALE 150605P00009500 P 06/05/15 9.5 2.96 3.15
VALE 150605P00010000 P 06/05/15 10.0 3.35 3.70
VALE 150605P00010500 P 06/05/15 10.5 3.85 4.20
VALE 150605P00011000 P 06/05/15 11.0 4.35 4.60
VALE 150605P00011500 P 06/05/15 11.5 4.85 5.15
VALE 150605P00012000 P 06/05/15 12.0 5.30 5.70
VALE 150605P00012500 P 06/05/15 12.5 5.80 6.20
VALE 150605P00013000 P 06/05/15 13.0 6.40 6.65
VALE 150605P00013500 P 06/05/15 13.5 6.90 7.15
VALE 150605P00014000 P 06/05/15 14.0 7.40 7.70
VALE 150605P00014500 P 06/05/15 14.5 7.90 8.20
VALE 150605P00015000 P 06/05/15 15.0 8.40 8.70
VALE 150605P00015500 P 06/05/15 15.5 8.90 9.20
VALE 150612C00000500 C 06/12/15 0.5 5.70 6.20
VALE 150612C00001000 C 06/12/15 1.0 5.25 5.70
VALE 150612C00001500 C 06/12/15 1.5 4.75 5.20
VALE 150612C00002000 C 06/12/15 2.0 4.30 4.70
VALE 150612C00002500 C 06/12/15 2.5 3.80 4.20
VALE 150612C00003000 C 06/12/15 3.0 3.30 3.70
VALE 150612C00003500 C 06/12/15 3.5 2.85 3.15
VALE 150612C00004000 C 06/12/15 4.0 2.35 2.58
VALE 150612C00004500 C 06/12/15 4.5 1.86 2.08
VALE 150612C00005000 C 06/12/15 5.0 1.37 1.59
VALE 150612C00005500 C 06/12/15 5.5 0.90 1.12
VALE 150612C00006000 C 06/12/15 6.0 0.57 0.65
VALE 150612C00006500 C 06/12/15 6.5 0.28 0.33
VALE 150612C00007000 C 06/12/15 7.0 0.11 0.15
VALE 150612C00007500 C 06/12/15 7.5 0.01 0.10
VALE 150612C00008000 C 06/12/15 8.0 0.00 0.08
VALE 150612C00008500 C 06/12/15 8.5 0.00 0.07
VALE 150612C00009000 C 06/12/15 9.0 0.00 0.06
VALE 150612C00009500 C 06/12/15 9.5 0.00 0.13
VALE 150612C00010000 C 06/12/15 10.0 0.00 0.12
VALE 150612C00010500 C 06/12/15 10.5 0.00 0.14
VALE 150612C00011000 C 06/12/15 11.0 0.00 0.14
VALE 150612C00011500 C 06/12/15 11.5 0.00 0.14
VALE 150612C00012000 C 06/12/15 12.0 0.00 0.14
VALE 150612C00012500 C 06/12/15 12.5 0.00 0.14
VALE 150612C00013000 C 06/12/15 13.0 0.00 0.14
VALE 150612C00013500 C 06/12/15 13.5 0.00 0.14
VALE 150612C00014000 C 06/12/15 14.0 0.00 0.14
VALE 150612C00014500 C 06/12/15 14.5 0.00 0.14
VALE 150612C00015000 C 06/12/15 15.0 0.00 0.13
VALE 150612C00015500 C 06/12/15 15.5 0.00 0.05
VALE 150612P00000500 P 06/12/15 0.5 0.00 0.14
VALE 150612P00001000 P 06/12/15 1.0 0.00 0.14
VALE 150612P00001500 P 06/12/15 1.5 0.00 0.14
VALE 150612P00002000 P 06/12/15 2.0 0.00 0.14
VALE 150612P00002500 P 06/12/15 2.5 0.00 0.14
VALE 150612P00003000 P 06/12/15 3.0 0.00 0.15
VALE 150612P00003500 P 06/12/15 3.5 0.00 0.15
VALE 150612P00004000 P 06/12/15 4.0 0.00 0.13
VALE 150612P00004500 P 06/12/15 4.5 0.00 0.09
VALE 150612P00005000 P 06/12/15 5.0 0.00 0.10
VALE 150612P00005500 P 06/12/15 5.5 0.00 0.18
VALE 150612P00006000 P 06/12/15 6.0 0.10 0.13
VALE 150612P00006500 P 06/12/15 6.5 0.28 0.37
VALE 150612P00007000 P 06/12/15 7.0 0.61 0.66
VALE 150612P00007500 P 06/12/15 7.5 1.01 1.15
VALE 150612P00008000 P 06/12/15 8.0 1.48 1.66
VALE 150612P00008500 P 06/12/15 8.5 1.98 2.15
VALE 150612P00009000 P 06/12/15 9.0 2.47 2.65
VALE 150612P00009500 P 06/12/15 9.5 2.97 3.15
VALE 150612P00010000 P 06/12/15 10.0 3.35 3.60
VALE 150612P00010500 P 06/12/15 10.5 3.85 4.10
VALE 150612P00011000 P 06/12/15 11.0 4.35 4.60
VALE 150612P00011500 P 06/12/15 11.5 4.85 5.20
VALE 150612P00012000 P 06/12/15 12.0 5.35 5.60
VALE 150612P00012500 P 06/12/15 12.5 5.85 6.20
VALE 150612P00013000 P 06/12/15 13.0 6.30 6.60
VALE 150612P00013500 P 06/12/15 13.5 6.80 7.10
VALE 150612P00014000 P 06/12/15 14.0 7.30 7.60
VALE 150612P00014500 P 06/12/15 14.5 7.80 8.20
VALE 150612P00015000 P 06/12/15 15.0 8.40 8.70
VALE 150612P00015500 P 06/12/15 15.5 8.90 9.10
VALE 150619C00000500 C 06/19/15 0.5 5.85 6.15
VALE 150619C00001000 C 06/19/15 1.0 5.30 5.70
VALE 150619C00001500 C 06/19/15 1.5 4.85 5.20
VALE 150619C00002000 C 06/19/15 2.0 4.35 4.55
VALE 150619C00002500 C 06/19/15 2.5 3.85 4.10
VALE 150619C00003000 C 06/19/15 3.0 3.15 3.70
VALE 150619C00003500 C 06/19/15 3.5 2.89 3.10
VALE 150619C00004000 C 06/19/15 4.0 2.39 2.56
VALE 150619C00004500 C 06/19/15 4.5 1.90 2.07
VALE 150619C00005000 C 06/19/15 5.0 1.41 1.58
VALE 150619C00005500 C 06/19/15 5.5 1.00 1.13
VALE 150619C00006000 C 06/19/15 6.0 0.65 0.71
VALE 150619C00006500 C 06/19/15 6.5 0.34 0.38
VALE 150619C00007000 C 06/19/15 7.0 0.16 0.17
VALE 150619C00007500 C 06/19/15 7.5 0.05 0.09
VALE 150619C00008000 C 06/19/15 8.0 0.04 0.06
VALE 150619C00008500 C 06/19/15 8.5 0.00 0.04
VALE 150619C00009000 C 06/19/15 9.0 0.01 0.03
VALE 150619C00009500 C 06/19/15 9.5 0.00 0.03
VALE 150619C00010000 C 06/19/15 10.0 0.00 0.03
VALE 150619C00010500 C 06/19/15 10.5 0.00 0.02
VALE 150619C00011000 C 06/19/15 11.0 0.00 0.02
VALE 150619C00011500 C 06/19/15 11.5 0.00 0.01
VALE 150619C00012000 C 06/19/15 12.0 0.00 0.01
VALE 150619C00012500 C 06/19/15 12.5 0.00 0.01
VALE 150619C00013000 C 06/19/15 13.0 0.00 0.01
VALE 150619C00013500 C 06/19/15 13.5 0.00 0.01
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.01
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.01
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.01
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.01
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.01
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.01
VALE 150619P00000500 P 06/19/15 0.5 0.00 0.03
VALE 150619P00001000 P 06/19/15 1.0 0.00 0.03
VALE 150619P00001500 P 06/19/15 1.5 0.00 0.03
VALE 150619P00002000 P 06/19/15 2.0 0.00 0.03
VALE 150619P00002500 P 06/19/15 2.5 0.00 0.03
VALE 150619P00003000 P 06/19/15 3.0 0.00 0.03
VALE 150619P00003500 P 06/19/15 3.5 0.00 0.04
VALE 150619P00004000 P 06/19/15 4.0 0.00 0.05
VALE 150619P00004500 P 06/19/15 4.5 0.01 0.03
VALE 150619P00005000 P 06/19/15 5.0 0.03 0.05
VALE 150619P00005500 P 06/19/15 5.5 0.07 0.11
VALE 150619P00006000 P 06/19/15 6.0 0.16 0.19
VALE 150619P00006500 P 06/19/15 6.5 0.35 0.38
VALE 150619P00007000 P 06/19/15 7.0 0.66 0.70
VALE 150619P00007500 P 06/19/15 7.5 1.05 1.16
VALE 150619P00008000 P 06/19/15 8.0 1.50 1.58
VALE 150619P00008500 P 06/19/15 8.5 1.99 2.16
VALE 150619P00009000 P 06/19/15 9.0 2.47 2.55
VALE 150619P00009500 P 06/19/15 9.5 2.97 3.20
VALE 150619P00010000 P 06/19/15 10.0 3.40 3.70
VALE 150619P00010500 P 06/19/15 10.5 3.90 4.20
VALE 150619P00011000 P 06/19/15 11.0 4.40 4.65
VALE 150619P00011500 P 06/19/15 11.5 4.90 5.20
VALE 150619P00012000 P 06/19/15 12.0 5.40 5.65
VALE 150619P00012500 P 06/19/15 12.5 5.90 6.20
VALE 150619P00013000 P 06/19/15 13.0 6.40 6.70
VALE 150619P00013500 P 06/19/15 13.5 6.90 7.15
VALE 150619P00014000 P 06/19/15 14.0 7.40 7.70
VALE 150619P00015000 P 06/19/15 15.0 8.45 8.65
VALE 150619P00016000 P 06/19/15 16.0 9.40 9.65
VALE 150619P00017000 P 06/19/15 17.0 10.40 10.70
VALE 150619P00018000 P 06/19/15 18.0 11.30 11.60
VALE 150619P00019000 P 06/19/15 19.0 12.40 12.60
VALE 150626C00000500 C 06/26/15 0.5 5.85 6.15
VALE 150626C00001000 C 06/26/15 1.0 5.35 5.60
VALE 150626C00001500 C 06/26/15 1.5 4.75 5.20
VALE 150626C00002000 C 06/26/15 2.0 4.25 4.70
VALE 150626C00002500 C 06/26/15 2.5 3.75 4.10
VALE 150626C00003000 C 06/26/15 3.0 3.35 3.70
VALE 150626C00003500 C 06/26/15 3.5 2.86 3.15
VALE 150626C00004000 C 06/26/15 4.0 2.36 2.61
VALE 150626C00004500 C 06/26/15 4.5 1.87 2.10
VALE 150626C00005000 C 06/26/15 5.0 1.40 1.63
VALE 150626C00005500 C 06/26/15 5.5 0.97 1.19
VALE 150626C00006000 C 06/26/15 6.0 0.61 0.74
VALE 150626C00006500 C 06/26/15 6.5 0.35 0.44
VALE 150626C00007000 C 06/26/15 7.0 0.17 0.23
VALE 150626C00007500 C 06/26/15 7.5 0.06 0.12
VALE 150626C00008000 C 06/26/15 8.0 0.02 0.12
VALE 150626C00008500 C 06/26/15 8.5 0.00 0.09
VALE 150626C00009000 C 06/26/15 9.0 0.00 0.08
VALE 150626C00009500 C 06/26/15 9.5 0.00 0.15
VALE 150626C00010000 C 06/26/15 10.0 0.00 0.12
VALE 150626C00010500 C 06/26/15 10.5 0.00 0.15
VALE 150626C00011000 C 06/26/15 11.0 0.00 0.12
VALE 150626C00011500 C 06/26/15 11.5 0.00 0.14
VALE 150626C00012000 C 06/26/15 12.0 0.00 0.14
VALE 150626C00012500 C 06/26/15 12.5 0.00 0.14
VALE 150626C00013000 C 06/26/15 13.0 0.00 0.13
VALE 150626C00013500 C 06/26/15 13.5 0.00 0.14
VALE 150626C00014000 C 06/26/15 14.0 0.00 0.14
VALE 150626C00014500 C 06/26/15 14.5 0.00 0.14
VALE 150626C00015000 C 06/26/15 15.0 0.00 0.13
VALE 150626C00015500 C 06/26/15 15.5 0.00 0.14
VALE 150626C00016000 C 06/26/15 16.0 0.00 0.14
VALE 150626P00000500 P 06/26/15 0.5 0.00 0.05
VALE 150626P00001000 P 06/26/15 1.0 0.00 0.14
VALE 150626P00001500 P 06/26/15 1.5 0.00 0.13
VALE 150626P00002000 P 06/26/15 2.0 0.00 0.15
VALE 150626P00002500 P 06/26/15 2.5 0.00 0.16
VALE 150626P00003000 P 06/26/15 3.0 0.00 0.15
VALE 150626P00003500 P 06/26/15 3.5 0.00 0.16
VALE 150626P00004000 P 06/26/15 4.0 0.00 0.11
VALE 150626P00004500 P 06/26/15 4.5 0.00 0.17
VALE 150626P00005000 P 06/26/15 5.0 0.00 0.20
VALE 150626P00005500 P 06/26/15 5.5 0.07 0.12
VALE 150626P00006000 P 06/26/15 6.0 0.20 0.24
VALE 150626P00006500 P 06/26/15 6.5 0.39 0.43
VALE 150626P00007000 P 06/26/15 7.0 0.68 0.85
VALE 150626P00007500 P 06/26/15 7.5 1.08 1.24
VALE 150626P00008000 P 06/26/15 8.0 1.53 1.70
VALE 150626P00008500 P 06/26/15 8.5 2.00 2.18
VALE 150626P00009000 P 06/26/15 9.0 2.47 2.68
VALE 150626P00009500 P 06/26/15 9.5 2.91 3.20
VALE 150626P00010000 P 06/26/15 10.0 3.35 3.70
VALE 150626P00010500 P 06/26/15 10.5 3.85 4.20
VALE 150626P00011000 P 06/26/15 11.0 4.35 4.70
VALE 150626P00011500 P 06/26/15 11.5 4.85 5.20
VALE 150626P00012000 P 06/26/15 12.0 5.35 5.70
VALE 150626P00012500 P 06/26/15 12.5 5.80 6.15
VALE 150626P00013000 P 06/26/15 13.0 6.35 6.80
VALE 150626P00013500 P 06/26/15 13.5 6.85 7.20
VALE 150626P00014000 P 06/26/15 14.0 7.35 7.70
VALE 150626P00014500 P 06/26/15 14.5 7.85 8.20
VALE 150626P00015000 P 06/26/15 15.0 8.35 8.75
VALE 150626P00015500 P 06/26/15 15.5 8.85 9.25
VALE 150626P00016000 P 06/26/15 16.0 9.35 9.70
VALE 150702C00000500 C 07/02/15 0.5 5.70 6.20
VALE 150702C00001000 C 07/02/15 1.0 5.25 5.70
VALE 150702C00001500 C 07/02/15 1.5 4.85 5.10
VALE 150702C00002000 C 07/02/15 2.0 4.35 4.60
VALE 150702C00002500 C 07/02/15 2.5 3.85 4.10
VALE 150702C00003000 C 07/02/15 3.0 3.35 3.65
VALE 150702C00003500 C 07/02/15 3.5 2.85 3.10
VALE 150702C00004000 C 07/02/15 4.0 2.37 2.55
VALE 150702C00004500 C 07/02/15 4.5 1.89 2.07
VALE 150702C00005000 C 07/02/15 5.0 1.43 1.61
VALE 150702C00005500 C 07/02/15 5.5 0.98 1.17
VALE 150702C00006000 C 07/02/15 6.0 0.64 0.77
VALE 150702C00006500 C 07/02/15 6.5 0.41 0.47
VALE 150702C00007000 C 07/02/15 7.0 0.20 0.26
VALE 150702C00007500 C 07/02/15 7.5 0.07 0.16
VALE 150702C00008000 C 07/02/15 8.0 0.00 0.12
VALE 150702C00008500 C 07/02/15 8.5 0.00 0.14
VALE 150702C00009000 C 07/02/15 9.0 0.00 0.12
VALE 150702C00009500 C 07/02/15 9.5 0.00 0.12
VALE 150702C00010000 C 07/02/15 10.0 0.00 0.11
VALE 150702C00010500 C 07/02/15 10.5 0.00 0.11
VALE 150702C00011000 C 07/02/15 11.0 0.00 0.11
VALE 150702C00011500 C 07/02/15 11.5 0.00 0.11
VALE 150702C00012000 C 07/02/15 12.0 0.00 0.10
VALE 150702C00012500 C 07/02/15 12.5 0.00 0.11
VALE 150702C00013000 C 07/02/15 13.0 0.00 0.11
VALE 150702P00000500 P 07/02/15 0.5 0.00 0.09
VALE 150702P00001000 P 07/02/15 1.0 0.00 0.10
VALE 150702P00001500 P 07/02/15 1.5 0.00 0.11
VALE 150702P00002000 P 07/02/15 2.0 0.00 0.11
VALE 150702P00002500 P 07/02/15 2.5 0.00 0.11
VALE 150702P00003000 P 07/02/15 3.0 0.00 0.11
VALE 150702P00003500 P 07/02/15 3.5 0.00 0.12
VALE 150702P00004000 P 07/02/15 4.0 0.00 0.12
VALE 150702P00004500 P 07/02/15 4.5 0.00 0.13
VALE 150702P00005000 P 07/02/15 5.0 0.03 0.17
VALE 150702P00005500 P 07/02/15 5.5 0.08 0.20
VALE 150702P00006000 P 07/02/15 6.0 0.18 0.29
VALE 150702P00006500 P 07/02/15 6.5 0.42 0.47
VALE 150702P00007000 P 07/02/15 7.0 0.72 0.87
VALE 150702P00007500 P 07/02/15 7.5 1.10 1.28
VALE 150702P00008000 P 07/02/15 8.0 1.54 1.73
VALE 150702P00008500 P 07/02/15 8.5 2.00 2.20
VALE 150702P00009000 P 07/02/15 9.0 2.49 2.69
VALE 150702P00009500 P 07/02/15 9.5 2.94 3.20
VALE 150702P00010000 P 07/02/15 10.0 3.40 3.70
VALE 150702P00010500 P 07/02/15 10.5 3.85 4.20
VALE 150702P00011000 P 07/02/15 11.0 4.35 4.70
VALE 150702P00011500 P 07/02/15 11.5 4.85 5.20
VALE 150702P00012000 P 07/02/15 12.0 5.35 5.70
VALE 150702P00012500 P 07/02/15 12.5 5.85 6.20
VALE 150702P00013000 P 07/02/15 13.0 6.35 6.70
VALE 150710C00000500 C 07/10/15 0.5 5.65 6.10
VALE 150710C00001000 C 07/10/15 1.0 5.20 5.60
VALE 150710C00001500 C 07/10/15 1.5 4.70 5.20
VALE 150710C00002000 C 07/10/15 2.0 4.15 4.70
VALE 150710C00002500 C 07/10/15 2.5 3.70 4.10
VALE 150710C00003000 C 07/10/15 3.0 3.20 3.70
VALE 150710C00003500 C 07/10/15 3.5 2.81 3.15
VALE 150710C00004000 C 07/10/15 4.0 2.35 2.57
VALE 150710C00004500 C 07/10/15 4.5 1.83 2.08
VALE 150710C00005000 C 07/10/15 5.0 1.40 1.62
VALE 150710C00005500 C 07/10/15 5.5 0.94 1.23
VALE 150710C00006000 C 07/10/15 6.0 0.65 0.83
VALE 150710C00006500 C 07/10/15 6.5 0.45 0.50
VALE 150710C00007000 C 07/10/15 7.0 0.20 0.31
VALE 150710C00007500 C 07/10/15 7.5 0.07 0.19
VALE 150710C00008000 C 07/10/15 8.0 0.00 0.20
VALE 150710C00008500 C 07/10/15 8.5 0.00 0.15
VALE 150710C00009000 C 07/10/15 9.0 0.00 0.11
VALE 150710C00009500 C 07/10/15 9.5 0.00 0.15
VALE 150710C00010000 C 07/10/15 10.0 0.00 0.12
VALE 150710C00010500 C 07/10/15 10.5 0.00 0.12
VALE 150710C00011000 C 07/10/15 11.0 0.00 0.14
VALE 150710C00011500 C 07/10/15 11.5 0.00 0.12
VALE 150710C00012000 C 07/10/15 12.0 0.00 0.14
VALE 150710C00012500 C 07/10/15 12.5 0.00 0.14
VALE 150710C00013000 C 07/10/15 13.0 0.00 0.13
VALE 150710P00000500 P 07/10/15 0.5 0.00 0.13
VALE 150710P00001000 P 07/10/15 1.0 0.00 0.13
VALE 150710P00001500 P 07/10/15 1.5 0.00 0.14
VALE 150710P00002000 P 07/10/15 2.0 0.00 0.15
VALE 150710P00002500 P 07/10/15 2.5 0.00 0.15
VALE 150710P00003000 P 07/10/15 3.0 0.00 0.15
VALE 150710P00003500 P 07/10/15 3.5 0.00 0.15
VALE 150710P00004000 P 07/10/15 4.0 0.00 0.13
VALE 150710P00004500 P 07/10/15 4.5 0.00 0.13
VALE 150710P00005000 P 07/10/15 5.0 0.03 0.17
VALE 150710P00005500 P 07/10/15 5.5 0.09 0.25
VALE 150710P00006000 P 07/10/15 6.0 0.21 0.31
VALE 150710P00006500 P 07/10/15 6.5 0.44 0.52
VALE 150710P00007000 P 07/10/15 7.0 0.76 0.82
VALE 150710P00007500 P 07/10/15 7.5 1.09 1.37
VALE 150710P00008000 P 07/10/15 8.0 1.53 1.73
VALE 150710P00008500 P 07/10/15 8.5 2.00 2.25
VALE 150710P00009000 P 07/10/15 9.0 2.48 2.73
VALE 150710P00009500 P 07/10/15 9.5 2.91 3.40
VALE 150710P00010000 P 07/10/15 10.0 3.35 3.85
VALE 150710P00010500 P 07/10/15 10.5 3.85 4.35
VALE 150710P00011000 P 07/10/15 11.0 4.35 4.90
VALE 150710P00011500 P 07/10/15 11.5 4.85 5.35
VALE 150710P00012000 P 07/10/15 12.0 5.35 5.85
VALE 150710P00012500 P 07/10/15 12.5 5.85 6.35
VALE 150710P00013000 P 07/10/15 13.0 6.35 6.85
VALE 150717C00001000 C 07/17/15 1.0 5.35 5.65
VALE 150717C00002000 C 07/17/15 2.0 4.30 4.70
VALE 150717C00003000 C 07/17/15 3.0 3.35 3.60
VALE 150717C00004000 C 07/17/15 4.0 2.41 2.57
VALE 150717C00005000 C 07/17/15 5.0 1.50 1.63
VALE 150717C00006000 C 07/17/15 6.0 0.79 0.82
VALE 150717C00007000 C 07/17/15 7.0 0.30 0.33
VALE 150717C00008000 C 07/17/15 8.0 0.08 0.12
VALE 150717C00009000 C 07/17/15 9.0 0.02 0.05
VALE 150717C00010000 C 07/17/15 10.0 0.00 0.04
VALE 150717C00011000 C 07/17/15 11.0 0.00 0.03
VALE 150717C00012000 C 07/17/15 12.0 0.00 0.02
VALE 150717C00013000 C 07/17/15 13.0 0.00 0.02
VALE 150717C00014000 C 07/17/15 14.0 0.00 0.01
VALE 150717P00001000 P 07/17/15 1.0 0.00 0.03
VALE 150717P00002000 P 07/17/15 2.0 0.00 0.03
VALE 150717P00003000 P 07/17/15 3.0 0.00 0.05
VALE 150717P00004000 P 07/17/15 4.0 0.03 0.05
VALE 150717P00005000 P 07/17/15 5.0 0.09 0.12
VALE 150717P00006000 P 07/17/15 6.0 0.30 0.35
VALE 150717P00007000 P 07/17/15 7.0 0.80 0.85
VALE 150717P00008000 P 07/17/15 8.0 1.59 1.67
VALE 150717P00009000 P 07/17/15 9.0 2.52 2.66
VALE 150717P00010000 P 07/17/15 10.0 3.45 3.70
VALE 150717P00011000 P 07/17/15 11.0 4.45 4.70
VALE 150717P00012000 P 07/17/15 12.0 5.40 5.70
VALE 150717P00013000 P 07/17/15 13.0 6.40 6.75
VALE 150717P00014000 P 07/17/15 14.0 7.40 7.75
VALE 150918C00001000 C 09/18/15 1.0 5.05 5.60
VALE 150918C00002000 C 09/18/15 2.0 4.15 4.60
VALE 150918C00003000 C 09/18/15 3.0 3.15 3.90
VALE 150918C00004000 C 09/18/15 4.0 2.46 2.62
VALE 150918C00005000 C 09/18/15 5.0 1.61 1.75
VALE 150918C00006000 C 09/18/15 6.0 0.96 1.03
VALE 150918C00007000 C 09/18/15 7.0 0.50 0.55
VALE 150918C00008000 C 09/18/15 8.0 0.23 0.29
VALE 150918C00009000 C 09/18/15 9.0 0.13 0.17
VALE 150918C00010000 C 09/18/15 10.0 0.05 0.09
VALE 150918C00011000 C 09/18/15 11.0 0.01 0.06
VALE 150918C00012000 C 09/18/15 12.0 0.00 0.04
VALE 150918C00013000 C 09/18/15 13.0 0.00 0.03
VALE 150918C00014000 C 09/18/15 14.0 0.00 0.03
VALE 150918C00015000 C 09/18/15 15.0 0.00 0.02
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.02
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.03
VALE 150918P00002000 P 09/18/15 2.0 0.01 0.05
VALE 150918P00003000 P 09/18/15 3.0 0.05 0.06
VALE 150918P00004000 P 09/18/15 4.0 0.11 0.14
VALE 150918P00005000 P 09/18/15 5.0 0.24 0.29
VALE 150918P00006000 P 09/18/15 6.0 0.54 0.58
VALE 150918P00007000 P 09/18/15 7.0 1.07 1.12
VALE 150918P00008000 P 09/18/15 8.0 1.82 1.94
VALE 150918P00009000 P 09/18/15 9.0 2.65 2.82
VALE 150918P00010000 P 09/18/15 10.0 3.55 3.75
VALE 150918P00011000 P 09/18/15 11.0 4.50 4.70
VALE 150918P00012000 P 09/18/15 12.0 5.45 5.75
VALE 150918P00013000 P 09/18/15 13.0 6.45 6.75
VALE 150918P00014000 P 09/18/15 14.0 7.45 7.70
VALE 150918P00015000 P 09/18/15 15.0 8.40 8.75
VALE 150918P00016000 P 09/18/15 16.0 9.40 9.75
VALE 151218C00001000 C 12/18/15 1.0 5.15 5.60
VALE 151218C00002000 C 12/18/15 2.0 4.15 4.60
VALE 151218C00003000 C 12/18/15 3.0 3.35 3.65
VALE 151218C00004000 C 12/18/15 4.0 2.50 2.64
VALE 151218C00005000 C 12/18/15 5.0 1.68 1.83
VALE 151218C00006000 C 12/18/15 6.0 1.05 1.16
VALE 151218C00007000 C 12/18/15 7.0 0.64 0.71
VALE 151218C00008000 C 12/18/15 8.0 0.36 0.42
VALE 151218C00009000 C 12/18/15 9.0 0.22 0.25
VALE 151218C00010000 C 12/18/15 10.0 0.08 0.15
VALE 151218C00011000 C 12/18/15 11.0 0.05 0.09
VALE 151218C00012000 C 12/18/15 12.0 0.02 0.06
VALE 151218C00013000 C 12/18/15 13.0 0.00 0.05
VALE 151218C00014000 C 12/18/15 14.0 0.00 0.04
VALE 151218C00015000 C 12/18/15 15.0 0.00 0.04
VALE 151218C00016000 C 12/18/15 16.0 0.00 0.03
VALE 151218P00001000 P 12/18/15 1.0 0.00 0.03
VALE 151218P00002000 P 12/18/15 2.0 0.03 0.06
VALE 151218P00003000 P 12/18/15 3.0 0.07 0.12
VALE 151218P00004000 P 12/18/15 4.0 0.19 0.25
VALE 151218P00005000 P 12/18/15 5.0 0.42 0.46
VALE 151218P00006000 P 12/18/15 6.0 0.80 0.85
VALE 151218P00007000 P 12/18/15 7.0 1.36 1.42
VALE 151218P00008000 P 12/18/15 8.0 2.08 2.20
VALE 151218P00009000 P 12/18/15 9.0 2.88 3.05
VALE 151218P00010000 P 12/18/15 10.0 3.80 4.00
VALE 151218P00011000 P 12/18/15 11.0 4.70 4.95
VALE 151218P00012000 P 12/18/15 12.0 5.70 5.90
VALE 151218P00013000 P 12/18/15 13.0 6.55 6.95
VALE 151218P00014000 P 12/18/15 14.0 7.60 7.95
VALE 151218P00015000 P 12/18/15 15.0 8.55 8.85
VALE 151218P00016000 P 12/18/15 16.0 9.50 9.85
VALE 160115C00001000 C 01/15/16 1.0 5.20 5.60
VALE 160115C00002000 C 01/15/16 2.0 4.20 4.60
VALE 160115C00003000 C 01/15/16 3.0 3.20 3.75
VALE 160115C00004000 C 01/15/16 4.0 2.51 2.66
VALE 160115C00005000 C 01/15/16 5.0 1.74 1.85
VALE 160115C00006000 C 01/15/16 6.0 1.15 1.20
VALE 160115C00007000 C 01/15/16 7.0 0.71 0.75
VALE 160115C00008000 C 01/15/16 8.0 0.43 0.46
VALE 160115C00009000 C 01/15/16 9.0 0.25 0.28
VALE 160115C00010000 C 01/15/16 10.0 0.15 0.18
VALE 160115C00011000 C 01/15/16 11.0 0.04 0.11
VALE 160115C00012000 C 01/15/16 12.0 0.02 0.08
VALE 160115C00013000 C 01/15/16 13.0 0.04 0.06
VALE 160115C00014000 C 01/15/16 14.0 0.00 0.04
VALE 160115C00015000 C 01/15/16 15.0 0.00 0.03
VALE 160115C00016000 C 01/15/16 16.0 0.00 0.03
VALE 160115C00017000 C 01/15/16 17.0 0.00 0.02
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.03
VALE 160115C00022000 C 01/15/16 22.0 0.00 0.03
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.02
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.01
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.01
VALE 160115P00001000 P 01/15/16 1.0 0.00 0.03
VALE 160115P00002000 P 01/15/16 2.0 0.03 0.06
VALE 160115P00003000 P 01/15/16 3.0 0.08 0.12
VALE 160115P00004000 P 01/15/16 4.0 0.21 0.24
VALE 160115P00005000 P 01/15/16 5.0 0.45 0.50
VALE 160115P00006000 P 01/15/16 6.0 0.84 0.89
VALE 160115P00007000 P 01/15/16 7.0 1.41 1.47
VALE 160115P00008000 P 01/15/16 8.0 2.13 2.16
VALE 160115P00009000 P 01/15/16 9.0 2.93 3.10
VALE 160115P00010000 P 01/15/16 10.0 3.80 4.00
VALE 160115P00011000 P 01/15/16 11.0 4.75 4.90
VALE 160115P00012000 P 01/15/16 12.0 5.70 5.90
VALE 160115P00013000 P 01/15/16 13.0 6.70 6.85
VALE 160115P00014000 P 01/15/16 14.0 7.60 7.90
VALE 160115P00015000 P 01/15/16 15.0 8.65 8.80
VALE 160115P00016000 P 01/15/16 16.0 9.50 9.85
VALE 160115P00017000 P 01/15/16 17.0 10.50 10.85
VALE 160115P00020000 P 01/15/16 20.0 13.50 13.85
VALE 160115P00022000 P 01/15/16 22.0 15.50 15.85
VALE 160115P00025000 P 01/15/16 25.0 18.50 18.85
VALE 160115P00027000 P 01/15/16 27.0 20.50 20.85
VALE 160115P00030000 P 01/15/16 30.0 23.50 23.85
VALE 170120C00001000 C 01/20/17 1.0 5.20 5.60
VALE 170120C00002000 C 01/20/17 2.0 4.40 4.75
VALE 170120C00003000 C 01/20/17 3.0 3.50 3.65
VALE 170120C00004000 C 01/20/17 4.0 2.64 2.89
VALE 170120C00005000 C 01/20/17 5.0 2.02 2.19
VALE 170120C00007000 C 01/20/17 7.0 1.15 1.23
VALE 170120C00010000 C 01/20/17 10.0 0.50 0.57
VALE 170120C00012000 C 01/20/17 12.0 0.25 0.35
VALE 170120C00015000 C 01/20/17 15.0 0.11 0.16
VALE 170120C00017000 C 01/20/17 17.0 0.07 0.11
VALE 170120P00001000 P 01/20/17 1.0 0.01 0.06
VALE 170120P00002000 P 01/20/17 2.0 0.08 0.15
VALE 170120P00003000 P 01/20/17 3.0 0.24 0.33
VALE 170120P00004000 P 01/20/17 4.0 0.50 0.61
VALE 170120P00005000 P 01/20/17 5.0 0.89 0.98
VALE 170120P00007000 P 01/20/17 7.0 1.94 2.05
VALE 170120P00010000 P 01/20/17 10.0 4.20 4.40
VALE 170120P00012000 P 01/20/17 12.0 5.95 6.20
VALE 170120P00015000 P 01/20/17 15.0 8.80 9.05
VALE 170120P00017000 P 01/20/17 17.0 10.75 10.95

OPRA data is delayed 15 minutes.