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 (2016-04-08)Premium Content

Vale Sa (VALE)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160701C00000500 C 07/01/16 0.5 3.40 4.25
VALE 160701C00001000 C 07/01/16 1.0 2.90 3.85
VALE 160701C00001500 C 07/01/16 1.5 2.81 3.20
VALE 160701C00002000 C 07/01/16 2.0 2.34 2.70
VALE 160701C00002500 C 07/01/16 2.5 1.84 2.22
VALE 160701C00003000 C 07/01/16 3.0 1.14 1.89
VALE 160701C00003500 C 07/01/16 3.5 0.65 1.40
VALE 160701C00004000 C 07/01/16 4.0 0.29 0.67
VALE 160701C00004500 C 07/01/16 4.5 0.17 0.29
VALE 160701C00005000 C 07/01/16 5.0 0.03 0.05
VALE 160701C00005500 C 07/01/16 5.5 0.00 0.03
VALE 160701C00006000 C 07/01/16 6.0 0.00 0.04
VALE 160701C00006500 C 07/01/16 6.5 0.00 0.50
VALE 160701C00007000 C 07/01/16 7.0 0.00 0.11
VALE 160701C00007500 C 07/01/16 7.5 0.00 0.50
VALE 160701C00008000 C 07/01/16 8.0 0.00 0.15
VALE 160701C00008500 C 07/01/16 8.5 0.00 0.75
VALE 160701C00009000 C 07/01/16 9.0 0.00 0.50
VALE 160701P00000500 P 07/01/16 0.5 0.00 0.50
VALE 160701P00001000 P 07/01/16 1.0 0.00 0.50
VALE 160701P00001500 P 07/01/16 1.5 0.00 0.50
VALE 160701P00002000 P 07/01/16 2.0 0.00 0.13
VALE 160701P00002500 P 07/01/16 2.5 0.00 0.50
VALE 160701P00003000 P 07/01/16 3.0 0.00 0.16
VALE 160701P00003500 P 07/01/16 3.5 0.00 0.25
VALE 160701P00004000 P 07/01/16 4.0 0.02 0.06
VALE 160701P00004500 P 07/01/16 4.5 0.14 0.18
VALE 160701P00005000 P 07/01/16 5.0 0.36 0.67
VALE 160701P00005500 P 07/01/16 5.5 0.70 1.23
VALE 160701P00006000 P 07/01/16 6.0 1.12 1.60
VALE 160701P00006500 P 07/01/16 6.5 1.61 2.07
VALE 160701P00007000 P 07/01/16 7.0 2.00 2.59
VALE 160701P00007500 P 07/01/16 7.5 2.40 3.10
VALE 160701P00008000 P 07/01/16 8.0 2.90 3.60
VALE 160701P00008500 P 07/01/16 8.5 1.75 4.60
VALE 160701P00009000 P 07/01/16 9.0 3.90 4.60
VALE 160708C00000500 C 07/08/16 0.5 3.40 4.25
VALE 160708C00001000 C 07/08/16 1.0 2.90 3.75
VALE 160708C00001500 C 07/08/16 1.5 2.45 3.35
VALE 160708C00002000 C 07/08/16 2.0 2.34 2.70
VALE 160708C00002500 C 07/08/16 2.5 1.81 2.34
VALE 160708C00003000 C 07/08/16 3.0 1.34 1.71
VALE 160708C00003500 C 07/08/16 3.5 0.88 1.17
VALE 160708C00004000 C 07/08/16 4.0 0.38 0.75
VALE 160708C00004500 C 07/08/16 4.5 0.23 0.35
VALE 160708C00005000 C 07/08/16 5.0 0.05 0.19
VALE 160708C00005500 C 07/08/16 5.5 0.00 0.08
VALE 160708C00006000 C 07/08/16 6.0 0.00 0.06
VALE 160708C00006500 C 07/08/16 6.5 0.00 0.74
VALE 160708C00007000 C 07/08/16 7.0 0.00 0.11
VALE 160708C00007500 C 07/08/16 7.5 0.00 0.50
VALE 160708C00008000 C 07/08/16 8.0 0.00 0.15
VALE 160708C00008500 C 07/08/16 8.5 0.00 0.50
VALE 160708C00009000 C 07/08/16 9.0 0.00 0.60
VALE 160708P00000500 P 07/08/16 0.5 0.00 0.50
VALE 160708P00001000 P 07/08/16 1.0 0.00 0.75
VALE 160708P00001500 P 07/08/16 1.5 0.00 0.50
VALE 160708P00002000 P 07/08/16 2.0 0.00 0.12
VALE 160708P00002500 P 07/08/16 2.5 0.00 0.75
VALE 160708P00003000 P 07/08/16 3.0 0.00 0.15
VALE 160708P00003500 P 07/08/16 3.5 0.00 0.35
VALE 160708P00004000 P 07/08/16 4.0 0.05 0.13
VALE 160708P00004500 P 07/08/16 4.5 0.21 0.40
VALE 160708P00005000 P 07/08/16 5.0 0.33 0.67
VALE 160708P00005500 P 07/08/16 5.5 0.53 1.17
VALE 160708P00006000 P 07/08/16 6.0 1.13 1.60
VALE 160708P00006500 P 07/08/16 6.5 1.63 2.12
VALE 160708P00007000 P 07/08/16 7.0 2.07 2.67
VALE 160708P00007500 P 07/08/16 7.5 2.40 3.10
VALE 160708P00008000 P 07/08/16 8.0 2.90 3.65
VALE 160708P00008500 P 07/08/16 8.5 3.40 4.15
VALE 160708P00009000 P 07/08/16 9.0 3.90 4.65
VALE 160715C00000500 C 07/15/16 0.5 3.55 4.30
VALE 160715C00001000 C 07/15/16 1.0 3.35 3.70
VALE 160715C00001500 C 07/15/16 1.5 2.89 3.20
VALE 160715C00002000 C 07/15/16 2.0 2.39 2.67
VALE 160715C00002500 C 07/15/16 2.5 1.89 2.17
VALE 160715C00003000 C 07/15/16 3.0 1.40 1.67
VALE 160715C00003500 C 07/15/16 3.5 0.93 1.17
VALE 160715C00004000 C 07/15/16 4.0 0.60 0.73
VALE 160715C00004500 C 07/15/16 4.5 0.28 0.35
VALE 160715C00005000 C 07/15/16 5.0 0.11 0.12
VALE 160715C00005500 C 07/15/16 5.5 0.02 0.06
VALE 160715C00006000 C 07/15/16 6.0 0.00 0.06
VALE 160715C00006500 C 07/15/16 6.5 0.00 0.12
VALE 160715C00007000 C 07/15/16 7.0 0.00 0.03
VALE 160715C00007500 C 07/15/16 7.5 0.00 0.11
VALE 160715C00008000 C 07/15/16 8.0 0.00 0.11
VALE 160715C00008500 C 07/15/16 8.5 0.00 0.11
VALE 160715C00009000 C 07/15/16 9.0 0.00 0.11
VALE 160715C00010000 C 07/15/16 10.0 0.00 0.11
VALE 160715P00000500 P 07/15/16 0.5 0.00 0.11
VALE 160715P00001000 P 07/15/16 1.0 0.00 0.11
VALE 160715P00001500 P 07/15/16 1.5 0.00 0.11
VALE 160715P00002000 P 07/15/16 2.0 0.00 0.11
VALE 160715P00002500 P 07/15/16 2.5 0.00 0.12
VALE 160715P00003000 P 07/15/16 3.0 0.00 0.13
VALE 160715P00003500 P 07/15/16 3.5 0.00 0.06
VALE 160715P00004000 P 07/15/16 4.0 0.09 0.14
VALE 160715P00004500 P 07/15/16 4.5 0.26 0.32
VALE 160715P00005000 P 07/15/16 5.0 0.55 0.63
VALE 160715P00005500 P 07/15/16 5.5 0.92 1.07
VALE 160715P00006000 P 07/15/16 6.0 1.25 1.64
VALE 160715P00006500 P 07/15/16 6.5 1.74 2.13
VALE 160715P00007000 P 07/15/16 7.0 2.24 2.62
VALE 160715P00007500 P 07/15/16 7.5 2.73 3.15
VALE 160715P00008000 P 07/15/16 8.0 3.20 3.60
VALE 160715P00008500 P 07/15/16 8.5 3.50 4.05
VALE 160715P00009000 P 07/15/16 9.0 3.70 4.85
VALE 160715P00010000 P 07/15/16 10.0 4.55 5.85
VALE 160722C00000500 C 07/22/16 0.5 3.40 4.55
VALE 160722C00001000 C 07/22/16 1.0 2.95 3.75
VALE 160722C00001500 C 07/22/16 1.5 2.81 3.20
VALE 160722C00002000 C 07/22/16 2.0 2.35 3.20
VALE 160722C00002500 C 07/22/16 2.5 1.64 2.39
VALE 160722C00003000 C 07/22/16 3.0 1.15 1.90
VALE 160722C00003500 C 07/22/16 3.5 1.04 1.12
VALE 160722C00004000 C 07/22/16 4.0 0.63 0.71
VALE 160722C00004500 C 07/22/16 4.5 0.32 0.38
VALE 160722C00005000 C 07/22/16 5.0 0.13 0.18
VALE 160722C00005500 C 07/22/16 5.5 0.04 0.08
VALE 160722C00006000 C 07/22/16 6.0 0.00 0.04
VALE 160722C00006500 C 07/22/16 6.5 0.00 0.03
VALE 160722C00007000 C 07/22/16 7.0 0.00 0.03
VALE 160722C00007500 C 07/22/16 7.5 0.00 0.03
VALE 160722C00008000 C 07/22/16 8.0 0.00 0.03
VALE 160722C00008500 C 07/22/16 8.5 0.00 0.02
VALE 160722C00009000 C 07/22/16 9.0 0.00 0.03
VALE 160722P00000500 P 07/22/16 0.5 0.00 0.02
VALE 160722P00001000 P 07/22/16 1.0 0.00 0.02
VALE 160722P00001500 P 07/22/16 1.5 0.00 0.02
VALE 160722P00002000 P 07/22/16 2.0 0.00 0.03
VALE 160722P00002500 P 07/22/16 2.5 0.00 0.03
VALE 160722P00003000 P 07/22/16 3.0 0.00 0.04
VALE 160722P00003500 P 07/22/16 3.5 0.04 0.08
VALE 160722P00004000 P 07/22/16 4.0 0.12 0.15
VALE 160722P00004500 P 07/22/16 4.5 0.30 0.36
VALE 160722P00005000 P 07/22/16 5.0 0.60 0.68
VALE 160722P00005500 P 07/22/16 5.5 0.99 1.08
VALE 160722P00006000 P 07/22/16 6.0 1.46 1.54
VALE 160722P00006500 P 07/22/16 6.5 1.64 2.07
VALE 160722P00007000 P 07/22/16 7.0 2.01 2.63
VALE 160722P00007500 P 07/22/16 7.5 2.66 3.15
VALE 160722P00008000 P 07/22/16 8.0 3.05 4.20
VALE 160722P00008500 P 07/22/16 8.5 3.40 4.20
VALE 160722P00009000 P 07/22/16 9.0 3.90 4.60
VALE 160729C00000500 C 07/29/16 0.5 3.40 4.20
VALE 160729C00001000 C 07/29/16 1.0 2.22 3.70
VALE 160729C00001500 C 07/29/16 1.5 2.45 3.65
VALE 160729C00002000 C 07/29/16 2.0 2.35 2.70
VALE 160729C00002500 C 07/29/16 2.5 1.64 2.39
VALE 160729C00003000 C 07/29/16 3.0 1.16 1.91
VALE 160729C00003500 C 07/29/16 3.5 1.05 1.14
VALE 160729C00004000 C 07/29/16 4.0 0.67 0.74
VALE 160729C00004500 C 07/29/16 4.5 0.36 0.42
VALE 160729C00005000 C 07/29/16 5.0 0.16 0.22
VALE 160729C00005500 C 07/29/16 5.5 0.06 0.11
VALE 160729C00006000 C 07/29/16 6.0 0.01 0.06
VALE 160729C00006500 C 07/29/16 6.5 0.00 0.04
VALE 160729C00007000 C 07/29/16 7.0 0.00 0.03
VALE 160729C00007500 C 07/29/16 7.5 0.00 0.03
VALE 160729C00008000 C 07/29/16 8.0 0.00 0.03
VALE 160729C00008500 C 07/29/16 8.5 0.00 0.03
VALE 160729C00009000 C 07/29/16 9.0 0.00 0.02
VALE 160729C00009500 C 07/29/16 9.5 0.00 0.03
VALE 160729P00000500 P 07/29/16 0.5 0.00 0.02
VALE 160729P00001000 P 07/29/16 1.0 0.00 0.02
VALE 160729P00001500 P 07/29/16 1.5 0.00 0.02
VALE 160729P00002000 P 07/29/16 2.0 0.00 0.03
VALE 160729P00002500 P 07/29/16 2.5 0.00 0.03
VALE 160729P00003000 P 07/29/16 3.0 0.00 0.05
VALE 160729P00003500 P 07/29/16 3.5 0.06 0.10
VALE 160729P00004000 P 07/29/16 4.0 0.16 0.20
VALE 160729P00004500 P 07/29/16 4.5 0.34 0.41
VALE 160729P00005000 P 07/29/16 5.0 0.63 0.71
VALE 160729P00005500 P 07/29/16 5.5 1.02 1.12
VALE 160729P00006000 P 07/29/16 6.0 1.48 1.57
VALE 160729P00006500 P 07/29/16 6.5 1.72 2.07
VALE 160729P00007000 P 07/29/16 7.0 2.11 2.61
VALE 160729P00007500 P 07/29/16 7.5 2.51 3.15
VALE 160729P00008000 P 07/29/16 8.0 3.10 3.65
VALE 160729P00008500 P 07/29/16 8.5 3.60 4.15
VALE 160729P00009000 P 07/29/16 9.0 4.10 4.70
VALE 160729P00009500 P 07/29/16 9.5 4.55 5.70
VALE 160805C00000500 C 08/05/16 0.5 3.40 4.20
VALE 160805C00001000 C 08/05/16 1.0 3.30 3.75
VALE 160805C00001500 C 08/05/16 1.5 2.45 3.60
VALE 160805C00002000 C 08/05/16 2.0 2.35 2.67
VALE 160805C00002500 C 08/05/16 2.5 1.64 2.38
VALE 160805C00003000 C 08/05/16 3.0 1.17 1.89
VALE 160805C00003500 C 08/05/16 3.5 1.06 1.16
VALE 160805C00004000 C 08/05/16 4.0 0.68 0.76
VALE 160805C00004500 C 08/05/16 4.5 0.39 0.46
VALE 160805C00005000 C 08/05/16 5.0 0.18 0.25
VALE 160805C00005500 C 08/05/16 5.5 0.08 0.13
VALE 160805C00006000 C 08/05/16 6.0 0.02 0.07
VALE 160805C00006500 C 08/05/16 6.5 0.00 0.05
VALE 160805C00007000 C 08/05/16 7.0 0.00 0.04
VALE 160805C00007500 C 08/05/16 7.5 0.00 0.03
VALE 160805C00008000 C 08/05/16 8.0 0.00 0.03
VALE 160805C00008500 C 08/05/16 8.5 0.00 0.03
VALE 160805C00009000 C 08/05/16 9.0 0.00 0.03
VALE 160805C00009500 C 08/05/16 9.5 0.00 0.03
VALE 160805P00000500 P 08/05/16 0.5 0.00 0.02
VALE 160805P00001000 P 08/05/16 1.0 0.00 0.02
VALE 160805P00001500 P 08/05/16 1.5 0.00 0.02
VALE 160805P00002000 P 08/05/16 2.0 0.00 0.03
VALE 160805P00002500 P 08/05/16 2.5 0.00 0.04
VALE 160805P00003000 P 08/05/16 3.0 0.01 0.06
VALE 160805P00003500 P 08/05/16 3.5 0.06 0.12
VALE 160805P00004000 P 08/05/16 4.0 0.18 0.23
VALE 160805P00004500 P 08/05/16 4.5 0.37 0.45
VALE 160805P00005000 P 08/05/16 5.0 0.67 0.75
VALE 160805P00005500 P 08/05/16 5.5 1.05 1.15
VALE 160805P00006000 P 08/05/16 6.0 1.49 1.59
VALE 160805P00006500 P 08/05/16 6.5 1.97 2.06
VALE 160805P00007000 P 08/05/16 7.0 2.00 2.83
VALE 160805P00007500 P 08/05/16 7.5 2.66 3.15
VALE 160805P00008000 P 08/05/16 8.0 2.90 3.60
VALE 160805P00008500 P 08/05/16 8.5 3.40 4.10
VALE 160805P00009000 P 08/05/16 9.0 3.90 4.60
VALE 160805P00009500 P 08/05/16 9.5 4.40 5.10
VALE 160819C00000500 C 08/19/16 0.5 3.85 4.15
VALE 160819C00001000 C 08/19/16 1.0 3.35 3.65
VALE 160819C00001500 C 08/19/16 1.5 2.88 3.20
VALE 160819C00002000 C 08/19/16 2.0 2.39 2.70
VALE 160819C00002500 C 08/19/16 2.5 1.90 2.20
VALE 160819C00003000 C 08/19/16 3.0 1.53 1.61
VALE 160819C00003500 C 08/19/16 3.5 1.10 1.17
VALE 160819C00004000 C 08/19/16 4.0 0.74 0.80
VALE 160819C00004500 C 08/19/16 4.5 0.46 0.51
VALE 160819C00005000 C 08/19/16 5.0 0.24 0.29
VALE 160819C00005500 C 08/19/16 5.5 0.13 0.17
VALE 160819C00006000 C 08/19/16 6.0 0.05 0.10
VALE 160819C00007000 C 08/19/16 7.0 0.00 0.04
VALE 160819C00008000 C 08/19/16 8.0 0.00 0.03
VALE 160819C00009000 C 08/19/16 9.0 0.00 0.03
VALE 160819P00000500 P 08/19/16 0.5 0.00 0.02
VALE 160819P00001000 P 08/19/16 1.0 0.00 0.02
VALE 160819P00001500 P 08/19/16 1.5 0.00 0.03
VALE 160819P00002000 P 08/19/16 2.0 0.00 0.03
VALE 160819P00002500 P 08/19/16 2.5 0.00 0.04
VALE 160819P00003000 P 08/19/16 3.0 0.03 0.07
VALE 160819P00003500 P 08/19/16 3.5 0.11 0.15
VALE 160819P00004000 P 08/19/16 4.0 0.23 0.28
VALE 160819P00004500 P 08/19/16 4.5 0.46 0.49
VALE 160819P00005000 P 08/19/16 5.0 0.73 0.80
VALE 160819P00005500 P 08/19/16 5.5 1.09 1.18
VALE 160819P00006000 P 08/19/16 6.0 1.52 1.61
VALE 160819P00007000 P 08/19/16 7.0 2.26 2.58
VALE 160819P00008000 P 08/19/16 8.0 3.20 3.65
VALE 160819P00009000 P 08/19/16 9.0 4.20 4.65
VALE 160916C00000500 C 09/16/16 0.5 3.85 4.25
VALE 160916C00001000 C 09/16/16 1.0 3.35 3.75
VALE 160916C00001500 C 09/16/16 1.5 2.87 3.20
VALE 160916C00002000 C 09/16/16 2.0 2.38 2.70
VALE 160916C00002500 C 09/16/16 2.5 1.90 2.20
VALE 160916C00003000 C 09/16/16 3.0 1.56 1.65
VALE 160916C00003500 C 09/16/16 3.5 1.14 1.23
VALE 160916C00004000 C 09/16/16 4.0 0.81 0.88
VALE 160916C00004500 C 09/16/16 4.5 0.53 0.60
VALE 160916C00005000 C 09/16/16 5.0 0.36 0.39
VALE 160916C00005500 C 09/16/16 5.5 0.20 0.25
VALE 160916C00006000 C 09/16/16 6.0 0.11 0.16
VALE 160916C00007000 C 09/16/16 7.0 0.02 0.07
VALE 160916C00008000 C 09/16/16 8.0 0.00 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 0.02
VALE 160916P00000500 P 09/16/16 0.5 0.00 0.02
VALE 160916P00001000 P 09/16/16 1.0 0.00 0.02
VALE 160916P00001500 P 09/16/16 1.5 0.00 0.03
VALE 160916P00002000 P 09/16/16 2.0 0.00 0.04
VALE 160916P00002500 P 09/16/16 2.5 0.02 0.06
VALE 160916P00003000 P 09/16/16 3.0 0.08 0.12
VALE 160916P00003500 P 09/16/16 3.5 0.16 0.21
VALE 160916P00004000 P 09/16/16 4.0 0.31 0.38
VALE 160916P00004500 P 09/16/16 4.5 0.53 0.59
VALE 160916P00005000 P 09/16/16 5.0 0.82 0.90
VALE 160916P00005500 P 09/16/16 5.5 1.19 1.27
VALE 160916P00006000 P 09/16/16 6.0 1.58 1.68
VALE 160916P00007000 P 09/16/16 7.0 2.50 2.59
VALE 160916P00008000 P 09/16/16 8.0 3.25 3.70
VALE 160916P00009000 P 09/16/16 9.0 4.25 4.70
VALE 160916P00010000 P 09/16/16 10.0 5.20 5.65
VALE 160916P00011000 P 09/16/16 11.0 6.20 6.65
VALE 160916P00012000 P 09/16/16 12.0 7.20 7.65
VALE 161216C00000500 C 12/16/16 0.5 3.80 4.25
VALE 161216C00001000 C 12/16/16 1.0 3.30 3.75
VALE 161216C00001500 C 12/16/16 1.5 2.81 3.30
VALE 161216C00002000 C 12/16/16 2.0 2.34 2.83
VALE 161216C00002500 C 12/16/16 2.5 2.04 2.16
VALE 161216C00003000 C 12/16/16 3.0 1.64 1.75
VALE 161216C00003500 C 12/16/16 3.5 1.28 1.39
VALE 161216C00004000 C 12/16/16 4.0 0.98 1.09
VALE 161216C00004500 C 12/16/16 4.5 0.73 0.81
VALE 161216C00005000 C 12/16/16 5.0 0.53 0.60
VALE 161216C00005500 C 12/16/16 5.5 0.37 0.46
VALE 161216C00006000 C 12/16/16 6.0 0.28 0.34
VALE 161216C00007000 C 12/16/16 7.0 0.11 0.17
VALE 161216C00008000 C 12/16/16 8.0 0.04 0.10
VALE 161216C00009000 C 12/16/16 9.0 0.02 0.06
VALE 161216C00010000 C 12/16/16 10.0 0.00 0.05
VALE 161216C00011000 C 12/16/16 11.0 0.00 0.04
VALE 161216C00012000 C 12/16/16 12.0 0.00 0.03
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 0.05
VALE 161216P00002000 P 12/16/16 2.0 0.03 0.08
VALE 161216P00002500 P 12/16/16 2.5 0.09 0.15
VALE 161216P00003000 P 12/16/16 3.0 0.19 0.24
VALE 161216P00003500 P 12/16/16 3.5 0.33 0.39
VALE 161216P00004000 P 12/16/16 4.0 0.52 0.59
VALE 161216P00004500 P 12/16/16 4.5 0.76 0.84
VALE 161216P00005000 P 12/16/16 5.0 1.06 1.14
VALE 161216P00005500 P 12/16/16 5.5 1.39 1.49
VALE 161216P00006000 P 12/16/16 6.0 1.74 1.87
VALE 161216P00007000 P 12/16/16 7.0 2.59 2.73
VALE 161216P00008000 P 12/16/16 8.0 3.55 3.65
VALE 161216P00009000 P 12/16/16 9.0 4.50 4.65
VALE 161216P00010000 P 12/16/16 10.0 5.25 5.80
VALE 161216P00011000 P 12/16/16 11.0 6.25 6.75
VALE 161216P00012000 P 12/16/16 12.0 7.25 7.60
VALE 170120C00000500 C 01/20/17 0.5 3.80 4.25
VALE 170120C00001000 C 01/20/17 1.0 3.30 3.85
VALE 170120C00001500 C 01/20/17 1.5 2.80 3.35
VALE 170120C00002000 C 01/20/17 2.0 2.34 2.70
VALE 170120C00002500 C 01/20/17 2.5 2.07 2.18
VALE 170120C00003000 C 01/20/17 3.0 1.69 1.76
VALE 170120C00003500 C 01/20/17 3.5 1.34 1.41
VALE 170120C00004000 C 01/20/17 4.0 1.04 1.10
VALE 170120C00004500 C 01/20/17 4.5 0.80 0.85
VALE 170120C00005000 C 01/20/17 5.0 0.57 0.64
VALE 170120C00005500 C 01/20/17 5.5 0.42 0.49
VALE 170120C00006000 C 01/20/17 6.0 0.32 0.36
VALE 170120C00007000 C 01/20/17 7.0 0.16 0.20
VALE 170120C00008000 C 01/20/17 8.0 0.07 0.12
VALE 170120C00009000 C 01/20/17 9.0 0.03 0.07
VALE 170120C00010000 C 01/20/17 10.0 0.02 0.05
VALE 170120C00011000 C 01/20/17 11.0 0.00 0.04
VALE 170120C00012000 C 01/20/17 12.0 0.00 0.03
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.03
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 0.01 0.05
VALE 170120P00002000 P 01/20/17 2.0 0.06 0.09
VALE 170120P00002500 P 01/20/17 2.5 0.12 0.17
VALE 170120P00003000 P 01/20/17 3.0 0.23 0.28
VALE 170120P00003500 P 01/20/17 3.5 0.38 0.43
VALE 170120P00004000 P 01/20/17 4.0 0.58 0.64
VALE 170120P00004500 P 01/20/17 4.5 0.81 0.88
VALE 170120P00005000 P 01/20/17 5.0 1.11 1.19
VALE 170120P00005500 P 01/20/17 5.5 1.44 1.52
VALE 170120P00006000 P 01/20/17 6.0 1.78 1.91
VALE 170120P00007000 P 01/20/17 7.0 2.65 2.75
VALE 170120P00008000 P 01/20/17 8.0 3.55 3.70
VALE 170120P00009000 P 01/20/17 9.0 4.50 4.65
VALE 170120P00010000 P 01/20/17 10.0 5.50 5.60
VALE 170120P00011000 P 01/20/17 11.0 6.25 6.80
VALE 170120P00012000 P 01/20/17 12.0 7.35 7.75
VALE 170120P00015000 P 01/20/17 15.0 10.20 10.75
VALE 170120P00017000 P 01/20/17 17.0 12.20 12.75
VALE 180119C00000500 C 01/19/18 0.5 3.55 4.45
VALE 180119C00001000 C 01/19/18 1.0 3.05 3.95
VALE 180119C00001500 C 01/19/18 1.5 2.92 3.35
VALE 180119C00002000 C 01/19/18 2.0 2.45 3.05
VALE 180119C00002500 C 01/19/18 2.5 1.91 2.64
VALE 180119C00003000 C 01/19/18 3.0 2.00 2.10
VALE 180119C00003500 C 01/19/18 3.5 1.60 1.97
VALE 180119C00004000 C 01/19/18 4.0 1.27 1.97
VALE 180119C00004500 C 01/19/18 4.5 1.16 1.33
VALE 180119C00005000 C 01/19/18 5.0 1.05 1.13
VALE 180119C00005500 C 01/19/18 5.5 0.82 0.98
VALE 180119C00007000 C 01/19/18 7.0 0.50 0.60
VALE 180119C00010000 C 01/19/18 10.0 0.15 0.40
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.05
VALE 180119P00001000 P 01/19/18 1.0 0.03 0.10
VALE 180119P00001500 P 01/19/18 1.5 0.07 0.20
VALE 180119P00002000 P 01/19/18 2.0 0.20 0.32
VALE 180119P00002500 P 01/19/18 2.5 0.33 0.45
VALE 180119P00003000 P 01/19/18 3.0 0.42 0.79
VALE 180119P00003500 P 01/19/18 3.5 0.56 1.01
VALE 180119P00004000 P 01/19/18 4.0 0.79 1.20
VALE 180119P00004500 P 01/19/18 4.5 0.99 1.67
VALE 180119P00005000 P 01/19/18 5.0 1.50 2.03
VALE 180119P00005500 P 01/19/18 5.5 1.54 2.38
VALE 180119P00007000 P 01/19/18 7.0 2.91 3.20
VALE 180119P00010000 P 01/19/18 10.0 5.65 5.85

OPRA data is delayed 15 minutes.