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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150424C00000500 C 04/24/15 0.5 5.05 5.80
VALE 150424C00001000 C 04/24/15 1.0 4.55 5.30
VALE 150424C00001500 C 04/24/15 1.5 4.05 4.85
VALE 150424C00002000 C 04/24/15 2.0 3.55 4.30
VALE 150424C00002500 C 04/24/15 2.5 3.05 3.80
VALE 150424C00003000 C 04/24/15 3.0 2.80 2.99
VALE 150424C00003500 C 04/24/15 3.5 2.31 2.49
VALE 150424C00004000 C 04/24/15 4.0 1.83 2.16
VALE 150424C00004500 C 04/24/15 4.5 1.11 1.49
VALE 150424C00005000 C 04/24/15 5.0 0.83 0.98
VALE 150424C00005500 C 04/24/15 5.5 0.38 0.51
VALE 150424C00006000 C 04/24/15 6.0 0.08 0.11
VALE 150424C00006500 C 04/24/15 6.5 0.01 0.02
VALE 150424C00007000 C 04/24/15 7.0 0.00 0.02
VALE 150424C00007500 C 04/24/15 7.5 0.00 0.13
VALE 150424C00008000 C 04/24/15 8.0 0.00 0.15
VALE 150424C00008500 C 04/24/15 8.5 0.00 0.10
VALE 150424C00009000 C 04/24/15 9.0 0.00 0.10
VALE 150424C00009500 C 04/24/15 9.5 0.00 0.50
VALE 150424C00010000 C 04/24/15 10.0 0.00 0.15
VALE 150424C00010500 C 04/24/15 10.5 0.00 0.50
VALE 150424C00011000 C 04/24/15 11.0 0.00 0.16
VALE 150424C00011500 C 04/24/15 11.5 0.00 0.50
VALE 150424C00012000 C 04/24/15 12.0 0.00 0.50
VALE 150424C00012500 C 04/24/15 12.5 0.00 0.50
VALE 150424C00013000 C 04/24/15 13.0 0.00 0.17
VALE 150424C00013500 C 04/24/15 13.5 0.00 0.50
VALE 150424P00000500 P 04/24/15 0.5 0.00 0.50
VALE 150424P00001000 P 04/24/15 1.0 0.00 0.50
VALE 150424P00001500 P 04/24/15 1.5 0.00 0.50
VALE 150424P00002000 P 04/24/15 2.0 0.00 0.09
VALE 150424P00002500 P 04/24/15 2.5 0.00 0.50
VALE 150424P00003000 P 04/24/15 3.0 0.00 0.50
VALE 150424P00003500 P 04/24/15 3.5 0.00 0.50
VALE 150424P00004000 P 04/24/15 4.0 0.00 0.13
VALE 150424P00004500 P 04/24/15 4.5 0.00 0.13
VALE 150424P00005000 P 04/24/15 5.0 0.00 0.09
VALE 150424P00005500 P 04/24/15 5.5 0.04 0.05
VALE 150424P00006000 P 04/24/15 6.0 0.20 0.24
VALE 150424P00006500 P 04/24/15 6.5 0.57 0.67
VALE 150424P00007000 P 04/24/15 7.0 1.04 1.16
VALE 150424P00007500 P 04/24/15 7.5 1.55 1.67
VALE 150424P00008000 P 04/24/15 8.0 2.03 2.34
VALE 150424P00008500 P 04/24/15 8.5 2.20 2.68
VALE 150424P00009000 P 04/24/15 9.0 2.70 3.45
VALE 150424P00009500 P 04/24/15 9.5 3.20 3.95
VALE 150424P00010000 P 04/24/15 10.0 3.70 4.45
VALE 150424P00010500 P 04/24/15 10.5 4.20 4.95
VALE 150424P00011000 P 04/24/15 11.0 4.70 5.45
VALE 150424P00011500 P 04/24/15 11.5 5.10 6.05
VALE 150424P00012000 P 04/24/15 12.0 5.60 6.55
VALE 150424P00012500 P 04/24/15 12.5 6.10 7.05
VALE 150424P00013000 P 04/24/15 13.0 6.60 7.55
VALE 150424P00013500 P 04/24/15 13.5 7.10 8.05
VALE 150501C00000500 C 05/01/15 0.5 5.20 5.60
VALE 150501C00001000 C 05/01/15 1.0 4.70 5.10
VALE 150501C00001500 C 05/01/15 1.5 4.20 4.60
VALE 150501C00002000 C 05/01/15 2.0 3.80 4.00
VALE 150501C00002500 C 05/01/15 2.5 3.30 3.50
VALE 150501C00003000 C 05/01/15 3.0 2.83 2.99
VALE 150501C00003500 C 05/01/15 3.5 2.11 2.49
VALE 150501C00004000 C 05/01/15 4.0 1.82 1.99
VALE 150501C00004500 C 05/01/15 4.5 1.34 1.50
VALE 150501C00005000 C 05/01/15 5.0 0.84 1.03
VALE 150501C00005500 C 05/01/15 5.5 0.44 0.59
VALE 150501C00006000 C 05/01/15 6.0 0.15 0.19
VALE 150501C00006500 C 05/01/15 6.5 0.05 0.08
VALE 150501C00007000 C 05/01/15 7.0 0.00 0.05
VALE 150501C00007500 C 05/01/15 7.5 0.00 0.02
VALE 150501C00008000 C 05/01/15 8.0 0.00 0.15
VALE 150501C00008500 C 05/01/15 8.5 0.00 0.15
VALE 150501C00009000 C 05/01/15 9.0 0.00 0.13
VALE 150501C00009500 C 05/01/15 9.5 0.00 0.43
VALE 150501C00010000 C 05/01/15 10.0 0.00 0.14
VALE 150501C00010500 C 05/01/15 10.5 0.00 0.42
VALE 150501C00011000 C 05/01/15 11.0 0.00 0.17
VALE 150501C00011500 C 05/01/15 11.5 0.00 0.50
VALE 150501C00012000 C 05/01/15 12.0 0.00 0.40
VALE 150501P00000500 P 05/01/15 0.5 0.00 0.50
VALE 150501P00001000 P 05/01/15 1.0 0.00 0.50
VALE 150501P00001500 P 05/01/15 1.5 0.00 0.50
VALE 150501P00002000 P 05/01/15 2.0 0.00 0.08
VALE 150501P00002500 P 05/01/15 2.5 0.00 0.50
VALE 150501P00003000 P 05/01/15 3.0 0.00 0.50
VALE 150501P00003500 P 05/01/15 3.5 0.00 0.50
VALE 150501P00004000 P 05/01/15 4.0 0.00 0.13
VALE 150501P00004500 P 05/01/15 4.5 0.01 0.13
VALE 150501P00005000 P 05/01/15 5.0 0.02 0.08
VALE 150501P00005500 P 05/01/15 5.5 0.10 0.13
VALE 150501P00006000 P 05/01/15 6.0 0.28 0.32
VALE 150501P00006500 P 05/01/15 6.5 0.65 0.72
VALE 150501P00007000 P 05/01/15 7.0 1.06 1.21
VALE 150501P00007500 P 05/01/15 7.5 1.54 1.71
VALE 150501P00008000 P 05/01/15 8.0 2.03 2.20
VALE 150501P00008500 P 05/01/15 8.5 2.54 2.70
VALE 150501P00009000 P 05/01/15 9.0 3.00 3.35
VALE 150501P00009500 P 05/01/15 9.5 3.50 3.80
VALE 150501P00010000 P 05/01/15 10.0 4.00 4.30
VALE 150501P00010500 P 05/01/15 10.5 4.50 4.80
VALE 150501P00011000 P 05/01/15 11.0 5.00 5.30
VALE 150501P00011500 P 05/01/15 11.5 5.50 5.85
VALE 150501P00012000 P 05/01/15 12.0 6.00 6.30
VALE 150508C00000500 C 05/08/15 0.5 5.25 5.60
VALE 150508C00001000 C 05/08/15 1.0 4.70 5.10
VALE 150508C00001500 C 05/08/15 1.5 4.20 4.60
VALE 150508C00002000 C 05/08/15 2.0 3.80 4.00
VALE 150508C00002500 C 05/08/15 2.5 3.30 3.50
VALE 150508C00003000 C 05/08/15 3.0 2.83 2.98
VALE 150508C00003500 C 05/08/15 3.5 2.33 2.48
VALE 150508C00004000 C 05/08/15 4.0 1.84 1.99
VALE 150508C00004500 C 05/08/15 4.5 1.34 1.50
VALE 150508C00005000 C 05/08/15 5.0 0.90 1.03
VALE 150508C00005500 C 05/08/15 5.5 0.49 0.58
VALE 150508C00006000 C 05/08/15 6.0 0.21 0.25
VALE 150508C00006500 C 05/08/15 6.5 0.07 0.11
VALE 150508C00007000 C 05/08/15 7.0 0.00 0.13
VALE 150508C00007500 C 05/08/15 7.5 0.00 0.24
VALE 150508C00008000 C 05/08/15 8.0 0.00 0.15
VALE 150508C00008500 C 05/08/15 8.5 0.00 0.50
VALE 150508C00009000 C 05/08/15 9.0 0.00 0.11
VALE 150508C00009500 C 05/08/15 9.5 0.00 0.50
VALE 150508C00010000 C 05/08/15 10.0 0.00 0.15
VALE 150508C00010500 C 05/08/15 10.5 0.00 0.50
VALE 150508C00011000 C 05/08/15 11.0 0.00 0.15
VALE 150508C00011500 C 05/08/15 11.5 0.00 0.50
VALE 150508C00012000 C 05/08/15 12.0 0.00 0.50
VALE 150508P00000500 P 05/08/15 0.5 0.00 0.50
VALE 150508P00001000 P 05/08/15 1.0 0.00 0.50
VALE 150508P00001500 P 05/08/15 1.5 0.00 0.50
VALE 150508P00002000 P 05/08/15 2.0 0.00 0.09
VALE 150508P00002500 P 05/08/15 2.5 0.00 0.50
VALE 150508P00003000 P 05/08/15 3.0 0.00 0.50
VALE 150508P00003500 P 05/08/15 3.5 0.00 0.50
VALE 150508P00004000 P 05/08/15 4.0 0.00 0.13
VALE 150508P00004500 P 05/08/15 4.5 0.00 0.27
VALE 150508P00005000 P 05/08/15 5.0 0.01 0.13
VALE 150508P00005500 P 05/08/15 5.5 0.14 0.19
VALE 150508P00006000 P 05/08/15 6.0 0.33 0.41
VALE 150508P00006500 P 05/08/15 6.5 0.64 0.77
VALE 150508P00007000 P 05/08/15 7.0 1.07 1.25
VALE 150508P00007500 P 05/08/15 7.5 1.54 1.72
VALE 150508P00008000 P 05/08/15 8.0 2.04 2.24
VALE 150508P00008500 P 05/08/15 8.5 2.54 2.75
VALE 150508P00009000 P 05/08/15 9.0 3.00 3.30
VALE 150508P00009500 P 05/08/15 9.5 3.50 3.85
VALE 150508P00010000 P 05/08/15 10.0 3.90 4.25
VALE 150508P00010500 P 05/08/15 10.5 4.50 4.75
VALE 150508P00011000 P 05/08/15 11.0 4.90 5.25
VALE 150508P00011500 P 05/08/15 11.5 5.50 5.75
VALE 150508P00012000 P 05/08/15 12.0 6.00 6.30
VALE 150515C00000500 C 05/15/15 0.5 5.05 5.80
VALE 150515C00001000 C 05/15/15 1.0 4.55 5.35
VALE 150515C00001500 C 05/15/15 1.5 4.05 4.85
VALE 150515C00002000 C 05/15/15 2.0 3.55 4.35
VALE 150515C00002500 C 05/15/15 2.5 3.05 3.80
VALE 150515C00003000 C 05/15/15 3.0 2.55 3.30
VALE 150515C00003500 C 05/15/15 3.5 2.02 2.82
VALE 150515C00004000 C 05/15/15 4.0 1.82 2.03
VALE 150515C00004500 C 05/15/15 4.5 1.36 1.58
VALE 150515C00005000 C 05/15/15 5.0 0.93 1.04
VALE 150515C00005500 C 05/15/15 5.5 0.51 0.59
VALE 150515C00006000 C 05/15/15 6.0 0.24 0.27
VALE 150515C00006500 C 05/15/15 6.5 0.09 0.12
VALE 150515C00007000 C 05/15/15 7.0 0.03 0.06
VALE 150515C00007500 C 05/15/15 7.5 0.01 0.04
VALE 150515C00008000 C 05/15/15 8.0 0.00 0.03
VALE 150515C00008500 C 05/15/15 8.5 0.00 0.02
VALE 150515C00009000 C 05/15/15 9.0 0.00 0.02
VALE 150515C00009500 C 05/15/15 9.5 0.00 0.01
VALE 150515C00010000 C 05/15/15 10.0 0.00 0.01
VALE 150515C00010500 C 05/15/15 10.5 0.00 0.01
VALE 150515C00011000 C 05/15/15 11.0 0.00 0.01
VALE 150515C00011500 C 05/15/15 11.5 0.00 0.01
VALE 150515C00012000 C 05/15/15 12.0 0.00 0.01
VALE 150515P00000500 P 05/15/15 0.5 0.00 0.01
VALE 150515P00001000 P 05/15/15 1.0 0.00 0.01
VALE 150515P00001500 P 05/15/15 1.5 0.00 0.01
VALE 150515P00002000 P 05/15/15 2.0 0.00 0.01
VALE 150515P00002500 P 05/15/15 2.5 0.00 0.01
VALE 150515P00003000 P 05/15/15 3.0 0.00 0.01
VALE 150515P00003500 P 05/15/15 3.5 0.00 0.02
VALE 150515P00004000 P 05/15/15 4.0 0.01 0.03
VALE 150515P00004500 P 05/15/15 4.5 0.03 0.05
VALE 150515P00005000 P 05/15/15 5.0 0.09 0.10
VALE 150515P00005500 P 05/15/15 5.5 0.18 0.21
VALE 150515P00006000 P 05/15/15 6.0 0.38 0.42
VALE 150515P00006500 P 05/15/15 6.5 0.71 0.78
VALE 150515P00007000 P 05/15/15 7.0 1.08 1.22
VALE 150515P00007500 P 05/15/15 7.5 1.56 1.73
VALE 150515P00008000 P 05/15/15 8.0 2.04 2.20
VALE 150515P00008500 P 05/15/15 8.5 2.20 3.00
VALE 150515P00009000 P 05/15/15 9.0 2.70 3.50
VALE 150515P00009500 P 05/15/15 9.5 3.20 4.00
VALE 150515P00010000 P 05/15/15 10.0 3.70 4.50
VALE 150515P00010500 P 05/15/15 10.5 4.20 5.00
VALE 150515P00011000 P 05/15/15 11.0 4.85 5.35
VALE 150515P00011500 P 05/15/15 11.5 5.10 6.05
VALE 150515P00012000 P 05/15/15 12.0 5.60 6.55
VALE 150522C00000500 C 05/22/15 0.5 5.05 5.80
VALE 150522C00001000 C 05/22/15 1.0 4.55 5.30
VALE 150522C00001500 C 05/22/15 1.5 4.10 4.75
VALE 150522C00002000 C 05/22/15 2.0 3.55 4.30
VALE 150522C00002500 C 05/22/15 2.5 3.10 3.75
VALE 150522C00003000 C 05/22/15 3.0 2.79 2.98
VALE 150522C00003500 C 05/22/15 3.5 2.31 2.47
VALE 150522C00004000 C 05/22/15 4.0 1.83 1.98
VALE 150522C00004500 C 05/22/15 4.5 1.34 1.51
VALE 150522C00005000 C 05/22/15 5.0 0.92 1.07
VALE 150522C00005500 C 05/22/15 5.5 0.54 0.63
VALE 150522C00006000 C 05/22/15 6.0 0.26 0.32
VALE 150522C00006500 C 05/22/15 6.5 0.10 0.16
VALE 150522C00007000 C 05/22/15 7.0 0.01 0.18
VALE 150522C00007500 C 05/22/15 7.5 0.01 0.18
VALE 150522C00008000 C 05/22/15 8.0 0.00 0.17
VALE 150522C00008500 C 05/22/15 8.5 0.00 0.50
VALE 150522C00009000 C 05/22/15 9.0 0.00 0.09
VALE 150522C00009500 C 05/22/15 9.5 0.00 0.50
VALE 150522C00010000 C 05/22/15 10.0 0.00 0.15
VALE 150522C00010500 C 05/22/15 10.5 0.00 0.50
VALE 150522C00011000 C 05/22/15 11.0 0.00 0.17
VALE 150522C00011500 C 05/22/15 11.5 0.00 0.50
VALE 150522C00012000 C 05/22/15 12.0 0.00 0.50
VALE 150522P00000500 P 05/22/15 0.5 0.00 0.50
VALE 150522P00001000 P 05/22/15 1.0 0.00 0.50
VALE 150522P00001500 P 05/22/15 1.5 0.00 0.50
VALE 150522P00002000 P 05/22/15 2.0 0.00 0.09
VALE 150522P00002500 P 05/22/15 2.5 0.00 0.50
VALE 150522P00003000 P 05/22/15 3.0 0.00 0.50
VALE 150522P00003500 P 05/22/15 3.5 0.00 0.50
VALE 150522P00004000 P 05/22/15 4.0 0.00 0.07
VALE 150522P00004500 P 05/22/15 4.5 0.01 0.15
VALE 150522P00005000 P 05/22/15 5.0 0.07 0.15
VALE 150522P00005500 P 05/22/15 5.5 0.18 0.26
VALE 150522P00006000 P 05/22/15 6.0 0.40 0.47
VALE 150522P00006500 P 05/22/15 6.5 0.71 0.83
VALE 150522P00007000 P 05/22/15 7.0 1.11 1.25
VALE 150522P00007500 P 05/22/15 7.5 1.56 1.79
VALE 150522P00008000 P 05/22/15 8.0 2.06 2.25
VALE 150522P00008500 P 05/22/15 8.5 2.55 2.74
VALE 150522P00009000 P 05/22/15 9.0 2.98 3.25
VALE 150522P00009500 P 05/22/15 9.5 3.40 4.00
VALE 150522P00010000 P 05/22/15 10.0 3.90 4.45
VALE 150522P00010500 P 05/22/15 10.5 4.40 4.95
VALE 150522P00011000 P 05/22/15 11.0 4.90 5.45
VALE 150522P00011500 P 05/22/15 11.5 5.35 6.05
VALE 150522P00012000 P 05/22/15 12.0 5.90 6.50
VALE 150529C00000500 C 05/29/15 0.5 5.05 5.80
VALE 150529C00001000 C 05/29/15 1.0 4.55 5.30
VALE 150529C00001500 C 05/29/15 1.5 4.05 4.75
VALE 150529C00002000 C 05/29/15 2.0 3.55 4.30
VALE 150529C00002500 C 05/29/15 2.5 3.25 3.60
VALE 150529C00003000 C 05/29/15 3.0 2.82 3.05
VALE 150529C00003500 C 05/29/15 3.5 2.27 2.58
VALE 150529C00004000 C 05/29/15 4.0 1.71 2.18
VALE 150529C00004500 C 05/29/15 4.5 1.37 1.72
VALE 150529C00005000 C 05/29/15 5.0 0.93 1.12
VALE 150529C00005500 C 05/29/15 5.5 0.57 0.72
VALE 150529C00006000 C 05/29/15 6.0 0.31 0.42
VALE 150529C00006500 C 05/29/15 6.5 0.13 0.22
VALE 150529C00007000 C 05/29/15 7.0 0.03 0.12
VALE 150529C00007500 C 05/29/15 7.5 0.02 0.15
VALE 150529C00008000 C 05/29/15 8.0 0.00 0.13
VALE 150529C00008500 C 05/29/15 8.5 0.00 0.05
VALE 150529C00009000 C 05/29/15 9.0 0.00 0.11
VALE 150529C00009500 C 05/29/15 9.5 0.00 0.25
VALE 150529C00010000 C 05/29/15 10.0 0.00 0.16
VALE 150529C00010500 C 05/29/15 10.5 0.00 0.50
VALE 150529C00011000 C 05/29/15 11.0 0.00 0.17
VALE 150529C00011500 C 05/29/15 11.5 0.00 0.50
VALE 150529C00012000 C 05/29/15 12.0 0.00 0.50
VALE 150529P00000500 P 05/29/15 0.5 0.00 0.50
VALE 150529P00001000 P 05/29/15 1.0 0.00 0.50
VALE 150529P00001500 P 05/29/15 1.5 0.00 0.50
VALE 150529P00002000 P 05/29/15 2.0 0.00 0.09
VALE 150529P00002500 P 05/29/15 2.5 0.00 0.50
VALE 150529P00003000 P 05/29/15 3.0 0.00 0.50
VALE 150529P00003500 P 05/29/15 3.5 0.00 0.50
VALE 150529P00004000 P 05/29/15 4.0 0.00 0.16
VALE 150529P00004500 P 05/29/15 4.5 0.03 0.26
VALE 150529P00005000 P 05/29/15 5.0 0.08 0.16
VALE 150529P00005500 P 05/29/15 5.5 0.18 0.30
VALE 150529P00006000 P 05/29/15 6.0 0.43 0.51
VALE 150529P00006500 P 05/29/15 6.5 0.76 0.90
VALE 150529P00007000 P 05/29/15 7.0 1.12 1.31
VALE 150529P00007500 P 05/29/15 7.5 1.59 1.74
VALE 150529P00008000 P 05/29/15 8.0 2.06 2.27
VALE 150529P00008500 P 05/29/15 8.5 2.18 2.80
VALE 150529P00009000 P 05/29/15 9.0 2.97 3.25
VALE 150529P00009500 P 05/29/15 9.5 3.40 4.00
VALE 150529P00010000 P 05/29/15 10.0 3.90 4.50
VALE 150529P00010500 P 05/29/15 10.5 4.40 5.00
VALE 150529P00011000 P 05/29/15 11.0 4.90 5.50
VALE 150529P00011500 P 05/29/15 11.5 5.20 6.10
VALE 150529P00012000 P 05/29/15 12.0 5.90 6.50
VALE 150619C00001000 C 06/19/15 1.0 4.60 5.20
VALE 150619C00002000 C 06/19/15 2.0 3.75 4.05
VALE 150619C00003000 C 06/19/15 3.0 2.84 3.10
VALE 150619C00004000 C 06/19/15 4.0 1.90 2.05
VALE 150619C00005000 C 06/19/15 5.0 1.02 1.16
VALE 150619C00006000 C 06/19/15 6.0 0.41 0.44
VALE 150619C00007000 C 06/19/15 7.0 0.13 0.16
VALE 150619C00008000 C 06/19/15 8.0 0.03 0.06
VALE 150619C00009000 C 06/19/15 9.0 0.01 0.04
VALE 150619C00010000 C 06/19/15 10.0 0.00 0.04
VALE 150619C00011000 C 06/19/15 11.0 0.00 0.05
VALE 150619C00012000 C 06/19/15 12.0 0.00 0.19
VALE 150619C00013000 C 06/19/15 13.0 0.00 0.02
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.12
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.04
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.13
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.13
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.03
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.06
VALE 150619P00001000 P 06/19/15 1.0 0.00 0.04
VALE 150619P00002000 P 06/19/15 2.0 0.00 0.14
VALE 150619P00003000 P 06/19/15 3.0 0.01 0.07
VALE 150619P00004000 P 06/19/15 4.0 0.05 0.09
VALE 150619P00005000 P 06/19/15 5.0 0.17 0.22
VALE 150619P00006000 P 06/19/15 6.0 0.55 0.60
VALE 150619P00007000 P 06/19/15 7.0 1.20 1.28
VALE 150619P00008000 P 06/19/15 8.0 2.15 2.25
VALE 150619P00009000 P 06/19/15 9.0 3.10 3.20
VALE 150619P00010000 P 06/19/15 10.0 4.00 4.30
VALE 150619P00011000 P 06/19/15 11.0 5.05 5.30
VALE 150619P00012000 P 06/19/15 12.0 6.00 6.35
VALE 150619P00013000 P 06/19/15 13.0 7.05 7.25
VALE 150619P00014000 P 06/19/15 14.0 7.80 8.55
VALE 150619P00015000 P 06/19/15 15.0 8.75 9.35
VALE 150619P00016000 P 06/19/15 16.0 10.05 10.35
VALE 150619P00017000 P 06/19/15 17.0 10.80 11.35
VALE 150619P00018000 P 06/19/15 18.0 12.00 12.35
VALE 150619P00019000 P 06/19/15 19.0 12.35 13.35
VALE 150918C00001000 C 09/18/15 1.0 4.55 5.30
VALE 150918C00002000 C 09/18/15 2.0 3.75 4.20
VALE 150918C00003000 C 09/18/15 3.0 2.82 3.15
VALE 150918C00004000 C 09/18/15 4.0 2.00 2.15
VALE 150918C00005000 C 09/18/15 5.0 1.18 1.39
VALE 150918C00006000 C 09/18/15 6.0 0.70 0.75
VALE 150918C00007000 C 09/18/15 7.0 0.35 0.37
VALE 150918C00008000 C 09/18/15 8.0 0.18 0.20
VALE 150918C00009000 C 09/18/15 9.0 0.09 0.11
VALE 150918C00010000 C 09/18/15 10.0 0.05 0.06
VALE 150918C00011000 C 09/18/15 11.0 0.02 0.04
VALE 150918C00012000 C 09/18/15 12.0 0.00 0.03
VALE 150918C00013000 C 09/18/15 13.0 0.00 0.02
VALE 150918C00014000 C 09/18/15 14.0 0.00 0.02
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 0.10
VALE 150918P00002000 P 09/18/15 2.0 0.02 0.06
VALE 150918P00003000 P 09/18/15 3.0 0.07 0.11
VALE 150918P00004000 P 09/18/15 4.0 0.16 0.21
VALE 150918P00005000 P 09/18/15 5.0 0.39 0.46
VALE 150918P00006000 P 09/18/15 6.0 0.82 0.87
VALE 150918P00007000 P 09/18/15 7.0 1.47 1.57
VALE 150918P00008000 P 09/18/15 8.0 2.19 2.39
VALE 150918P00009000 P 09/18/15 9.0 3.10 3.30
VALE 150918P00010000 P 09/18/15 10.0 4.05 4.30
VALE 150918P00011000 P 09/18/15 11.0 4.85 5.45
VALE 150918P00012000 P 09/18/15 12.0 6.00 6.35
VALE 150918P00013000 P 09/18/15 13.0 7.00 7.30
VALE 150918P00014000 P 09/18/15 14.0 7.80 8.60
VALE 150918P00015000 P 09/18/15 15.0 8.75 9.50
VALE 150918P00016000 P 09/18/15 16.0 10.00 10.65
VALE 151218C00001000 C 12/18/15 1.0 4.55 5.30
VALE 151218C00002000 C 12/18/15 2.0 3.55 4.35
VALE 151218C00003000 C 12/18/15 3.0 2.60 3.35
VALE 151218C00004000 C 12/18/15 4.0 2.01 2.21
VALE 151218C00005000 C 12/18/15 5.0 1.28 1.51
VALE 151218C00006000 C 12/18/15 6.0 0.80 0.91
VALE 151218C00007000 C 12/18/15 7.0 0.44 0.52
VALE 151218C00008000 C 12/18/15 8.0 0.22 0.34
VALE 151218C00009000 C 12/18/15 9.0 0.09 0.21
VALE 151218C00010000 C 12/18/15 10.0 0.03 0.13
VALE 151218C00011000 C 12/18/15 11.0 0.01 0.08
VALE 151218C00012000 C 12/18/15 12.0 0.00 0.06
VALE 151218P00001000 P 12/18/15 1.0 0.00 0.04
VALE 151218P00002000 P 12/18/15 2.0 0.05 0.09
VALE 151218P00003000 P 12/18/15 3.0 0.09 0.18
VALE 151218P00004000 P 12/18/15 4.0 0.26 0.36
VALE 151218P00005000 P 12/18/15 5.0 0.56 0.66
VALE 151218P00006000 P 12/18/15 6.0 1.08 1.16
VALE 151218P00007000 P 12/18/15 7.0 1.65 1.83
VALE 151218P00008000 P 12/18/15 8.0 2.41 2.66
VALE 151218P00009000 P 12/18/15 9.0 3.30 3.55
VALE 151218P00010000 P 12/18/15 10.0 4.25 4.50
VALE 151218P00011000 P 12/18/15 11.0 5.20 5.45
VALE 151218P00012000 P 12/18/15 12.0 6.15 6.75
VALE 160115C00001000 C 01/15/16 1.0 4.55 5.30
VALE 160115C00002000 C 01/15/16 2.0 3.55 4.35
VALE 160115C00003000 C 01/15/16 3.0 2.88 3.05
VALE 160115C00004000 C 01/15/16 4.0 2.02 2.24
VALE 160115C00005000 C 01/15/16 5.0 1.30 1.52
VALE 160115C00006000 C 01/15/16 6.0 0.86 0.88
VALE 160115C00007000 C 01/15/16 7.0 0.46 0.59
VALE 160115C00008000 C 01/15/16 8.0 0.27 0.35
VALE 160115C00009000 C 01/15/16 9.0 0.10 0.24
VALE 160115C00010000 C 01/15/16 10.0 0.09 0.13
VALE 160115C00011000 C 01/15/16 11.0 0.04 0.09
VALE 160115C00013000 C 01/15/16 13.0 0.02 0.05
VALE 160115C00015000 C 01/15/16 15.0 0.01 0.03
VALE 160115C00017000 C 01/15/16 17.0 0.00 0.03
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.02
VALE 160115C00022000 C 01/15/16 22.0 0.00 0.03
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.03
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.03
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.03
VALE 160115P00001000 P 01/15/16 1.0 0.00 0.04
VALE 160115P00002000 P 01/15/16 2.0 0.05 0.09
VALE 160115P00003000 P 01/15/16 3.0 0.11 0.18
VALE 160115P00004000 P 01/15/16 4.0 0.28 0.38
VALE 160115P00005000 P 01/15/16 5.0 0.61 0.69
VALE 160115P00006000 P 01/15/16 6.0 1.07 1.18
VALE 160115P00007000 P 01/15/16 7.0 1.69 1.90
VALE 160115P00008000 P 01/15/16 8.0 2.53 2.62
VALE 160115P00009000 P 01/15/16 9.0 3.30 3.60
VALE 160115P00010000 P 01/15/16 10.0 4.35 4.50
VALE 160115P00011000 P 01/15/16 11.0 5.20 5.45
VALE 160115P00013000 P 01/15/16 13.0 7.30 7.40
VALE 160115P00015000 P 01/15/16 15.0 9.30 9.35
VALE 160115P00017000 P 01/15/16 17.0 10.45 12.05
VALE 160115P00020000 P 01/15/16 20.0 13.45 15.00
VALE 160115P00022000 P 01/15/16 22.0 15.45 16.40
VALE 160115P00025000 P 01/15/16 25.0 19.10 20.00
VALE 160115P00027000 P 01/15/16 27.0 20.25 22.20
VALE 160115P00030000 P 01/15/16 30.0 23.20 25.20
VALE 170120C00001000 C 01/20/17 1.0 4.10 5.70
VALE 170120C00002000 C 01/20/17 2.0 3.15 4.75
VALE 170120C00003000 C 01/20/17 3.0 3.00 3.15
VALE 170120C00004000 C 01/20/17 4.0 2.25 2.47
VALE 170120C00005000 C 01/20/17 5.0 1.75 1.90
VALE 170120C00007000 C 01/20/17 7.0 0.89 0.97
VALE 170120C00010000 C 01/20/17 10.0 0.31 0.47
VALE 170120C00012000 C 01/20/17 12.0 0.16 0.24
VALE 170120C00015000 C 01/20/17 15.0 0.05 0.12
VALE 170120C00017000 C 01/20/17 17.0 0.05 0.08
VALE 170120P00001000 P 01/20/17 1.0 0.03 0.09
VALE 170120P00002000 P 01/20/17 2.0 0.13 0.23
VALE 170120P00003000 P 01/20/17 3.0 0.34 0.41
VALE 170120P00004000 P 01/20/17 4.0 0.65 0.79
VALE 170120P00005000 P 01/20/17 5.0 1.07 1.21
VALE 170120P00007000 P 01/20/17 7.0 2.22 2.40
VALE 170120P00010000 P 01/20/17 10.0 4.55 4.75
VALE 170120P00012000 P 01/20/17 12.0 6.35 6.75
VALE 170120P00015000 P 01/20/17 15.0 8.40 10.40
VALE 170120P00017000 P 01/20/17 17.0 10.05 12.50

OPRA data is delayed 15 minutes.