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 (2017-07-07)Premium Content

Vale Sa (VALE)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 170922C00005000 C 09/22/17 5.0 5.70 5.85
VALE 170922C00005500 C 09/22/17 5.5 5.20 5.55
VALE 170922C00006000 C 09/22/17 6.0 4.70 5.10
VALE 170922C00006500 C 09/22/17 6.5 4.20 4.35
VALE 170922C00007000 C 09/22/17 7.0 3.70 3.80
VALE 170922C00007500 C 09/22/17 7.5 3.20 3.30
VALE 170922C00008000 C 09/22/17 8.0 2.74 2.86
VALE 170922C00008500 C 09/22/17 8.5 2.24 2.34
VALE 170922C00009000 C 09/22/17 9.0 1.74 1.84
VALE 170922C00009500 C 09/22/17 9.5 1.26 1.29
VALE 170922C00010000 C 09/22/17 10.0 0.73 0.81
VALE 170922C00010500 C 09/22/17 10.5 0.34 0.36
VALE 170922C00011000 C 09/22/17 11.0 0.06 0.08
VALE 170922C00011500 C 09/22/17 11.5 0.00 0.02
VALE 170922C00012000 C 09/22/17 12.0 0.00 0.02
VALE 170922C00012500 C 09/22/17 12.5 0.00 0.02
VALE 170922C00013000 C 09/22/17 13.0 0.00 0.02
VALE 170922C00013500 C 09/22/17 13.5 0.00 0.02
VALE 170922C00014000 C 09/22/17 14.0 0.00 0.02
VALE 170922C00014500 C 09/22/17 14.5 0.00 0.02
VALE 170922C00015000 C 09/22/17 15.0 0.00 0.02
VALE 170922C00016000 C 09/22/17 16.0 0.00 0.02
VALE 170922P00005000 P 09/22/17 5.0 0.00 0.02
VALE 170922P00005500 P 09/22/17 5.5 0.00 0.02
VALE 170922P00006000 P 09/22/17 6.0 0.00 0.02
VALE 170922P00006500 P 09/22/17 6.5 0.00 0.02
VALE 170922P00007000 P 09/22/17 7.0 0.00 0.02
VALE 170922P00007500 P 09/22/17 7.5 0.00 0.02
VALE 170922P00008000 P 09/22/17 8.0 0.00 0.02
VALE 170922P00008500 P 09/22/17 8.5 0.00 0.02
VALE 170922P00009000 P 09/22/17 9.0 0.00 0.02
VALE 170922P00009500 P 09/22/17 9.5 0.00 0.01
VALE 170922P00010000 P 09/22/17 10.0 0.00 0.03
VALE 170922P00010500 P 09/22/17 10.5 0.06 0.08
VALE 170922P00011000 P 09/22/17 11.0 0.28 0.34
VALE 170922P00011500 P 09/22/17 11.5 0.70 0.74
VALE 170922P00012000 P 09/22/17 12.0 1.21 1.24
VALE 170922P00012500 P 09/22/17 12.5 1.71 1.76
VALE 170922P00013000 P 09/22/17 13.0 2.20 2.34
VALE 170922P00013500 P 09/22/17 13.5 2.71 2.80
VALE 170922P00014000 P 09/22/17 14.0 3.15 3.30
VALE 170922P00014500 P 09/22/17 14.5 3.65 3.80
VALE 170922P00015000 P 09/22/17 15.0 4.15 4.30
VALE 170922P00016000 P 09/22/17 16.0 5.20 5.30
VALE 170929C00004000 C 09/29/17 4.0 6.70 6.85
VALE 170929C00005000 C 09/29/17 5.0 5.70 5.85
VALE 170929C00005500 C 09/29/17 5.5 5.20 5.50
VALE 170929C00006000 C 09/29/17 6.0 4.50 4.85
VALE 170929C00006500 C 09/29/17 6.5 4.20 4.45
VALE 170929C00007000 C 09/29/17 7.0 3.70 4.05
VALE 170929C00007500 C 09/29/17 7.5 3.10 3.40
VALE 170929C00008000 C 09/29/17 8.0 2.65 2.82
VALE 170929C00008500 C 09/29/17 8.5 2.22 2.31
VALE 170929C00009000 C 09/29/17 9.0 1.68 1.82
VALE 170929C00009500 C 09/29/17 9.5 1.25 1.39
VALE 170929C00010000 C 09/29/17 10.0 0.80 0.89
VALE 170929C00010500 C 09/29/17 10.5 0.42 0.47
VALE 170929C00011000 C 09/29/17 11.0 0.17 0.20
VALE 170929C00011500 C 09/29/17 11.5 0.04 0.07
VALE 170929C00012000 C 09/29/17 12.0 0.00 0.04
VALE 170929C00012500 C 09/29/17 12.5 0.00 0.01
VALE 170929C00013000 C 09/29/17 13.0 0.00 0.02
VALE 170929C00013500 C 09/29/17 13.5 0.00 0.02
VALE 170929C00014000 C 09/29/17 14.0 0.00 0.02
VALE 170929C00014500 C 09/29/17 14.5 0.00 0.02
VALE 170929C00015000 C 09/29/17 15.0 0.00 0.02
VALE 170929C00016000 C 09/29/17 16.0 0.00 0.02
VALE 170929C00017000 C 09/29/17 17.0 0.00 0.02
VALE 170929C00018000 C 09/29/17 18.0 0.00 0.02
VALE 170929C00019000 C 09/29/17 19.0 0.00 0.02
VALE 170929C00020000 C 09/29/17 20.0 0.00 0.02
VALE 170929P00004000 P 09/29/17 4.0 0.00 0.02
VALE 170929P00005000 P 09/29/17 5.0 0.00 0.02
VALE 170929P00005500 P 09/29/17 5.5 0.00 0.02
VALE 170929P00006000 P 09/29/17 6.0 0.00 0.02
VALE 170929P00006500 P 09/29/17 6.5 0.00 0.02
VALE 170929P00007000 P 09/29/17 7.0 0.00 0.02
VALE 170929P00007500 P 09/29/17 7.5 0.00 0.02
VALE 170929P00008000 P 09/29/17 8.0 0.00 0.02
VALE 170929P00008500 P 09/29/17 8.5 0.00 0.02
VALE 170929P00009000 P 09/29/17 9.0 0.00 0.02
VALE 170929P00009500 P 09/29/17 9.5 0.00 0.03
VALE 170929P00010000 P 09/29/17 10.0 0.05 0.07
VALE 170929P00010500 P 09/29/17 10.5 0.15 0.19
VALE 170929P00011000 P 09/29/17 11.0 0.35 0.43
VALE 170929P00011500 P 09/29/17 11.5 0.75 0.83
VALE 170929P00012000 P 09/29/17 12.0 1.21 1.32
VALE 170929P00012500 P 09/29/17 12.5 1.65 1.79
VALE 170929P00013000 P 09/29/17 13.0 2.20 2.34
VALE 170929P00013500 P 09/29/17 13.5 2.69 2.85
VALE 170929P00014000 P 09/29/17 14.0 3.10 3.30
VALE 170929P00014500 P 09/29/17 14.5 3.60 3.90
VALE 170929P00015000 P 09/29/17 15.0 4.05 4.30
VALE 170929P00016000 P 09/29/17 16.0 5.00 5.30
VALE 170929P00017000 P 09/29/17 17.0 6.10 6.30
VALE 170929P00018000 P 09/29/17 18.0 7.00 7.30
VALE 170929P00019000 P 09/29/17 19.0 8.15 9.25
VALE 170929P00020000 P 09/29/17 20.0 9.15 9.50
VALE 171006C00005000 C 10/06/17 5.0 5.70 5.85
VALE 171006C00005500 C 10/06/17 5.5 5.15 5.60
VALE 171006C00006000 C 10/06/17 6.0 4.70 5.50
VALE 171006C00006500 C 10/06/17 6.5 4.05 5.40
VALE 171006C00007000 C 10/06/17 7.0 3.70 4.00
VALE 171006C00007500 C 10/06/17 7.5 3.05 4.15
VALE 171006C00008000 C 10/06/17 8.0 2.74 2.90
VALE 171006C00008500 C 10/06/17 8.5 2.23 3.05
VALE 171006C00009000 C 10/06/17 9.0 1.75 1.84
VALE 171006C00009500 C 10/06/17 9.5 1.28 1.36
VALE 171006C00010000 C 10/06/17 10.0 0.83 0.92
VALE 171006C00010500 C 10/06/17 10.5 0.48 0.55
VALE 171006C00011000 C 10/06/17 11.0 0.25 0.29
VALE 171006C00011500 C 10/06/17 11.5 0.10 0.13
VALE 171006C00012000 C 10/06/17 12.0 0.04 0.06
VALE 171006C00012500 C 10/06/17 12.5 0.00 0.03
VALE 171006C00013000 C 10/06/17 13.0 0.00 0.02
VALE 171006C00013500 C 10/06/17 13.5 0.00 0.02
VALE 171006C00014000 C 10/06/17 14.0 0.00 0.02
VALE 171006C00014500 C 10/06/17 14.5 0.00 0.02
VALE 171006C00015000 C 10/06/17 15.0 0.00 0.02
VALE 171006C00015500 C 10/06/17 15.5 0.00 0.02
VALE 171006C00016500 C 10/06/17 16.5 0.00 0.02
VALE 171006P00005000 P 10/06/17 5.0 0.00 0.02
VALE 171006P00005500 P 10/06/17 5.5 0.00 0.02
VALE 171006P00006000 P 10/06/17 6.0 0.00 0.31
VALE 171006P00006500 P 10/06/17 6.5 0.00 0.35
VALE 171006P00007000 P 10/06/17 7.0 0.00 0.37
VALE 171006P00007500 P 10/06/17 7.5 0.00 0.31
VALE 171006P00008000 P 10/06/17 8.0 0.00 0.03
VALE 171006P00008500 P 10/06/17 8.5 0.00 0.03
VALE 171006P00009000 P 10/06/17 9.0 0.00 0.05
VALE 171006P00009500 P 10/06/17 9.5 0.03 0.08
VALE 171006P00010000 P 10/06/17 10.0 0.09 0.13
VALE 171006P00010500 P 10/06/17 10.5 0.23 0.27
VALE 171006P00011000 P 10/06/17 11.0 0.39 0.51
VALE 171006P00011500 P 10/06/17 11.5 0.75 0.86
VALE 171006P00012000 P 10/06/17 12.0 1.17 1.34
VALE 171006P00012500 P 10/06/17 12.5 1.67 1.84
VALE 171006P00013000 P 10/06/17 13.0 2.16 2.27
VALE 171006P00013500 P 10/06/17 13.5 2.54 2.77
VALE 171006P00014000 P 10/06/17 14.0 3.15 3.30
VALE 171006P00014500 P 10/06/17 14.5 3.50 4.75
VALE 171006P00015000 P 10/06/17 15.0 4.10 4.30
VALE 171006P00015500 P 10/06/17 15.5 4.65 5.85
VALE 171006P00016500 P 10/06/17 16.5 5.65 5.90
VALE 171013C00006000 C 10/13/17 6.0 4.70 4.90
VALE 171013C00006500 C 10/13/17 6.5 4.20 5.35
VALE 171013C00007000 C 10/13/17 7.0 3.70 4.85
VALE 171013C00007500 C 10/13/17 7.5 3.20 3.35
VALE 171013C00008000 C 10/13/17 8.0 2.74 2.86
VALE 171013C00008500 C 10/13/17 8.5 2.25 2.99
VALE 171013C00009000 C 10/13/17 9.0 1.74 1.95
VALE 171013C00009500 C 10/13/17 9.5 1.25 1.41
VALE 171013C00010000 C 10/13/17 10.0 0.83 1.05
VALE 171013C00010500 C 10/13/17 10.5 0.50 0.61
VALE 171013C00011000 C 10/13/17 11.0 0.31 0.34
VALE 171013C00011500 C 10/13/17 11.5 0.14 0.18
VALE 171013C00012000 C 10/13/17 12.0 0.07 0.09
VALE 171013C00012500 C 10/13/17 12.5 0.00 0.05
VALE 171013C00013000 C 10/13/17 13.0 0.00 0.03
VALE 171013C00013500 C 10/13/17 13.5 0.00 0.02
VALE 171013C00014000 C 10/13/17 14.0 0.00 0.02
VALE 171013C00014500 C 10/13/17 14.5 0.00 0.02
VALE 171013C00015000 C 10/13/17 15.0 0.00 0.02
VALE 171013C00015500 C 10/13/17 15.5 0.00 0.02
VALE 171013C00016000 C 10/13/17 16.0 0.00 0.02
VALE 171013P00006000 P 10/13/17 6.0 0.00 0.02
VALE 171013P00006500 P 10/13/17 6.5 0.00 0.02
VALE 171013P00007000 P 10/13/17 7.0 0.00 0.02
VALE 171013P00007500 P 10/13/17 7.5 0.00 0.02
VALE 171013P00008000 P 10/13/17 8.0 0.00 0.03
VALE 171013P00008500 P 10/13/17 8.5 0.00 0.03
VALE 171013P00009000 P 10/13/17 9.0 0.02 0.05
VALE 171013P00009500 P 10/13/17 9.5 0.04 0.09
VALE 171013P00010000 P 10/13/17 10.0 0.14 0.17
VALE 171013P00010500 P 10/13/17 10.5 0.29 0.31
VALE 171013P00011000 P 10/13/17 11.0 0.52 0.56
VALE 171013P00011500 P 10/13/17 11.5 0.83 0.97
VALE 171013P00012000 P 10/13/17 12.0 1.17 1.38
VALE 171013P00012500 P 10/13/17 12.5 1.69 1.82
VALE 171013P00013000 P 10/13/17 13.0 2.17 2.27
VALE 171013P00013500 P 10/13/17 13.5 2.67 2.77
VALE 171013P00014000 P 10/13/17 14.0 3.10 3.30
VALE 171013P00014500 P 10/13/17 14.5 3.65 3.80
VALE 171013P00015000 P 10/13/17 15.0 4.15 4.30
VALE 171013P00015500 P 10/13/17 15.5 4.60 4.80
VALE 171013P00016000 P 10/13/17 16.0 5.15 5.30
VALE 171020C00002000 C 10/20/17 2.0 8.65 9.00
VALE 171020C00003000 C 10/20/17 3.0 7.70 8.80
VALE 171020C00004000 C 10/20/17 4.0 6.65 6.95
VALE 171020C00005000 C 10/20/17 5.0 5.65 6.00
VALE 171020C00005500 C 10/20/17 5.5 5.20 6.30
VALE 171020C00006000 C 10/20/17 6.0 4.65 5.05
VALE 171020C00006500 C 10/20/17 6.5 4.00 5.15
VALE 171020C00007000 C 10/20/17 7.0 3.50 4.65
VALE 171020C00007500 C 10/20/17 7.5 3.20 3.35
VALE 171020C00008000 C 10/20/17 8.0 2.66 2.95
VALE 171020C00008500 C 10/20/17 8.5 2.15 3.25
VALE 171020C00009000 C 10/20/17 9.0 1.75 1.95
VALE 171020C00009500 C 10/20/17 9.5 1.26 1.48
VALE 171020C00010000 C 10/20/17 10.0 0.93 0.99
VALE 171020C00010500 C 10/20/17 10.5 0.58 0.65
VALE 171020C00011000 C 10/20/17 11.0 0.36 0.39
VALE 171020C00011500 C 10/20/17 11.5 0.19 0.21
VALE 171020C00012000 C 10/20/17 12.0 0.10 0.11
VALE 171020C00012500 C 10/20/17 12.5 0.03 0.07
VALE 171020C00013000 C 10/20/17 13.0 0.02 0.04
VALE 171020C00013500 C 10/20/17 13.5 0.01 0.02
VALE 171020C00014000 C 10/20/17 14.0 0.00 0.02
VALE 171020C00014500 C 10/20/17 14.5 0.00 0.02
VALE 171020C00015000 C 10/20/17 15.0 0.00 0.02
VALE 171020C00016000 C 10/20/17 16.0 0.00 0.02
VALE 171020C00017000 C 10/20/17 17.0 0.00 0.02
VALE 171020C00018000 C 10/20/17 18.0 0.00 0.02
VALE 171020P00002000 P 10/20/17 2.0 0.00 0.02
VALE 171020P00003000 P 10/20/17 3.0 0.00 0.02
VALE 171020P00004000 P 10/20/17 4.0 0.00 0.02
VALE 171020P00005000 P 10/20/17 5.0 0.00 0.02
VALE 171020P00005500 P 10/20/17 5.5 0.00 0.02
VALE 171020P00006000 P 10/20/17 6.0 0.00 0.02
VALE 171020P00006500 P 10/20/17 6.5 0.00 0.02
VALE 171020P00007000 P 10/20/17 7.0 0.00 0.02
VALE 171020P00007500 P 10/20/17 7.5 0.00 0.02
VALE 171020P00008000 P 10/20/17 8.0 0.00 0.03
VALE 171020P00008500 P 10/20/17 8.5 0.02 0.04
VALE 171020P00009000 P 10/20/17 9.0 0.04 0.07
VALE 171020P00009500 P 10/20/17 9.5 0.10 0.13
VALE 171020P00010000 P 10/20/17 10.0 0.21 0.24
VALE 171020P00010500 P 10/20/17 10.5 0.37 0.43
VALE 171020P00011000 P 10/20/17 11.0 0.64 0.68
VALE 171020P00011500 P 10/20/17 11.5 0.89 1.05
VALE 171020P00012000 P 10/20/17 12.0 1.38 1.45
VALE 171020P00012500 P 10/20/17 12.5 1.69 2.02
VALE 171020P00013000 P 10/20/17 13.0 2.25 2.45
VALE 171020P00013500 P 10/20/17 13.5 2.70 2.96
VALE 171020P00014000 P 10/20/17 14.0 3.20 3.40
VALE 171020P00014500 P 10/20/17 14.5 3.75 3.90
VALE 171020P00015000 P 10/20/17 15.0 4.20 4.50
VALE 171020P00016000 P 10/20/17 16.0 5.20 5.65
VALE 171020P00017000 P 10/20/17 17.0 6.20 6.45
VALE 171020P00018000 P 10/20/17 18.0 7.20 7.45
VALE 171027C00006500 C 10/27/17 6.5 4.10 4.50
VALE 171027C00007000 C 10/27/17 7.0 3.65 3.85
VALE 171027C00007500 C 10/27/17 7.5 3.15 3.35
VALE 171027C00008000 C 10/27/17 8.0 2.71 2.83
VALE 171027C00008500 C 10/27/17 8.5 2.20 2.97
VALE 171027C00009000 C 10/27/17 9.0 1.71 1.92
VALE 171027C00009500 C 10/27/17 9.5 1.31 1.43
VALE 171027C00010000 C 10/27/17 10.0 0.94 1.04
VALE 171027C00010500 C 10/27/17 10.5 0.61 0.72
VALE 171027C00011000 C 10/27/17 11.0 0.37 0.46
VALE 171027C00011500 C 10/27/17 11.5 0.17 0.27
VALE 171027C00012000 C 10/27/17 12.0 0.13 0.16
VALE 171027C00012500 C 10/27/17 12.5 0.05 0.09
VALE 171027C00013000 C 10/27/17 13.0 0.02 0.06
VALE 171027C00013500 C 10/27/17 13.5 0.00 0.04
VALE 171027C00014000 C 10/27/17 14.0 0.00 0.03
VALE 171027C00014500 C 10/27/17 14.5 0.00 0.05
VALE 171027C00015000 C 10/27/17 15.0 0.00 0.02
VALE 171027C00015500 C 10/27/17 15.5 0.00 0.03
VALE 171027C00016000 C 10/27/17 16.0 0.00 0.02
VALE 171027C00016500 C 10/27/17 16.5 0.00 0.02
VALE 171027P00006500 P 10/27/17 6.5 0.00 0.02
VALE 171027P00007000 P 10/27/17 7.0 0.00 0.02
VALE 171027P00007500 P 10/27/17 7.5 0.00 0.04
VALE 171027P00008000 P 10/27/17 8.0 0.00 0.04
VALE 171027P00008500 P 10/27/17 8.5 0.03 0.06
VALE 171027P00009000 P 10/27/17 9.0 0.07 0.12
VALE 171027P00009500 P 10/27/17 9.5 0.13 0.20
VALE 171027P00010000 P 10/27/17 10.0 0.24 0.38
VALE 171027P00010500 P 10/27/17 10.5 0.44 0.49
VALE 171027P00011000 P 10/27/17 11.0 0.70 0.77
VALE 171027P00011500 P 10/27/17 11.5 1.03 1.12
VALE 171027P00012000 P 10/27/17 12.0 1.37 1.59
VALE 171027P00012500 P 10/27/17 12.5 1.80 2.03
VALE 171027P00013000 P 10/27/17 13.0 2.31 2.44
VALE 171027P00013500 P 10/27/17 13.5 2.75 2.95
VALE 171027P00014000 P 10/27/17 14.0 3.30 3.45
VALE 171027P00014500 P 10/27/17 14.5 3.80 3.95
VALE 171027P00015000 P 10/27/17 15.0 4.30 4.45
VALE 171027P00015500 P 10/27/17 15.5 4.80 4.95
VALE 171027P00016000 P 10/27/17 16.0 5.30 5.60
VALE 171027P00016500 P 10/27/17 16.5 5.75 6.15
VALE 171117C00003000 C 11/17/17 3.0 7.65 7.90
VALE 171117C00004000 C 11/17/17 4.0 6.55 6.95
VALE 171117C00005000 C 11/17/17 5.0 5.50 5.90
VALE 171117C00006000 C 11/17/17 6.0 4.70 4.85
VALE 171117C00007000 C 11/17/17 7.0 3.55 3.85
VALE 171117C00008000 C 11/17/17 8.0 2.76 2.84
VALE 171117C00009000 C 11/17/17 9.0 1.84 1.91
VALE 171117C00010000 C 11/17/17 10.0 1.05 1.14
VALE 171117C00011000 C 11/17/17 11.0 0.51 0.55
VALE 171117C00012000 C 11/17/17 12.0 0.20 0.23
VALE 171117C00013000 C 11/17/17 13.0 0.07 0.10
VALE 171117C00014000 C 11/17/17 14.0 0.03 0.04
VALE 171117C00015000 C 11/17/17 15.0 0.01 0.03
VALE 171117C00016000 C 11/17/17 16.0 0.00 0.02
VALE 171117C00017000 C 11/17/17 17.0 0.00 0.02
VALE 171117C00018000 C 11/17/17 18.0 0.00 0.02
VALE 171117C00019000 C 11/17/17 19.0 0.00 0.02
VALE 171117P00003000 P 11/17/17 3.0 0.00 0.02
VALE 171117P00004000 P 11/17/17 4.0 0.00 0.02
VALE 171117P00005000 P 11/17/17 5.0 0.00 0.02
VALE 171117P00006000 P 11/17/17 6.0 0.00 0.03
VALE 171117P00007000 P 11/17/17 7.0 0.01 0.03
VALE 171117P00008000 P 11/17/17 8.0 0.05 0.07
VALE 171117P00009000 P 11/17/17 9.0 0.14 0.16
VALE 171117P00010000 P 11/17/17 10.0 0.36 0.41
VALE 171117P00011000 P 11/17/17 11.0 0.81 0.89
VALE 171117P00012000 P 11/17/17 12.0 1.49 1.59
VALE 171117P00013000 P 11/17/17 13.0 2.35 2.46
VALE 171117P00014000 P 11/17/17 14.0 3.30 3.45
VALE 171117P00015000 P 11/17/17 15.0 4.30 4.45
VALE 171117P00016000 P 11/17/17 16.0 5.30 5.40
VALE 171117P00017000 P 11/17/17 17.0 6.30 6.40
VALE 171117P00018000 P 11/17/17 18.0 7.30 7.65
VALE 171117P00019000 P 11/17/17 19.0 8.20 8.40
VALE 171215C00001000 C 12/15/17 1.0 9.70 9.85
VALE 171215C00002000 C 12/15/17 2.0 8.65 9.50
VALE 171215C00003000 C 12/15/17 3.0 7.65 7.95
VALE 171215C00004000 C 12/15/17 4.0 6.60 7.05
VALE 171215C00005000 C 12/15/17 5.0 5.60 5.85
VALE 171215C00006000 C 12/15/17 6.0 4.70 4.85
VALE 171215C00007000 C 12/15/17 7.0 3.75 3.85
VALE 171215C00008000 C 12/15/17 8.0 2.77 2.85
VALE 171215C00009000 C 12/15/17 9.0 1.90 1.96
VALE 171215C00010000 C 12/15/17 10.0 1.16 1.22
VALE 171215C00011000 C 12/15/17 11.0 0.63 0.68
VALE 171215C00012000 C 12/15/17 12.0 0.31 0.35
VALE 171215C00013000 C 12/15/17 13.0 0.13 0.16
VALE 171215C00014000 C 12/15/17 14.0 0.05 0.09
VALE 171215C00015000 C 12/15/17 15.0 0.02 0.05
VALE 171215C00016000 C 12/15/17 16.0 0.00 0.03
VALE 171215C00017000 C 12/15/17 17.0 0.00 0.03
VALE 171215P00001000 P 12/15/17 1.0 0.00 0.02
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 0.00 0.02
VALE 171215P00005000 P 12/15/17 5.0 0.00 0.02
VALE 171215P00006000 P 12/15/17 6.0 0.01 0.03
VALE 171215P00007000 P 12/15/17 7.0 0.01 0.05
VALE 171215P00008000 P 12/15/17 8.0 0.07 0.10
VALE 171215P00009000 P 12/15/17 9.0 0.23 0.25
VALE 171215P00010000 P 12/15/17 10.0 0.50 0.53
VALE 171215P00011000 P 12/15/17 11.0 0.94 1.01
VALE 171215P00012000 P 12/15/17 12.0 1.60 1.68
VALE 171215P00013000 P 12/15/17 13.0 2.41 2.52
VALE 171215P00014000 P 12/15/17 14.0 3.35 3.45
VALE 171215P00015000 P 12/15/17 15.0 4.30 4.50
VALE 171215P00016000 P 12/15/17 16.0 5.30 5.45
VALE 171215P00017000 P 12/15/17 17.0 6.30 6.40
VALE 180119C00000500 C 01/19/18 0.5 10.10 10.50
VALE 180119C00001000 C 01/19/18 1.0 9.65 9.85
VALE 180119C00001500 C 01/19/18 1.5 9.20 9.50
VALE 180119C00002000 C 01/19/18 2.0 8.70 8.85
VALE 180119C00002500 C 01/19/18 2.5 8.20 8.35
VALE 180119C00003000 C 01/19/18 3.0 7.70 7.85
VALE 180119C00003500 C 01/19/18 3.5 7.20 7.35
VALE 180119C00004000 C 01/19/18 4.0 6.70 6.85
VALE 180119C00004500 C 01/19/18 4.5 6.20 6.35
VALE 180119C00005000 C 01/19/18 5.0 5.70 5.85
VALE 180119C00005500 C 01/19/18 5.5 5.20 5.35
VALE 180119C00007000 C 01/19/18 7.0 3.70 3.85
VALE 180119C00008000 C 01/19/18 8.0 2.79 2.90
VALE 180119C00009000 C 01/19/18 9.0 1.97 2.04
VALE 180119C00010000 C 01/19/18 10.0 1.28 1.35
VALE 180119C00011000 C 01/19/18 11.0 0.76 0.84
VALE 180119C00012000 C 01/19/18 12.0 0.43 0.45
VALE 180119C00013000 C 01/19/18 13.0 0.21 0.25
VALE 180119C00014000 C 01/19/18 14.0 0.10 0.13
VALE 180119C00015000 C 01/19/18 15.0 0.05 0.08
VALE 180119C00016000 C 01/19/18 16.0 0.02 0.04
VALE 180119C00017000 C 01/19/18 17.0 0.00 0.04
VALE 180119C00020000 C 01/19/18 20.0 0.00 0.03
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.02
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.02
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.02
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 0.02
VALE 180119P00003500 P 01/19/18 3.5 0.00 0.02
VALE 180119P00004000 P 01/19/18 4.0 0.01 0.02
VALE 180119P00004500 P 01/19/18 4.5 0.00 0.03
VALE 180119P00005000 P 01/19/18 5.0 0.01 0.03
VALE 180119P00005500 P 01/19/18 5.5 0.00 0.03
VALE 180119P00007000 P 01/19/18 7.0 0.04 0.06
VALE 180119P00008000 P 01/19/18 8.0 0.14 0.18
VALE 180119P00009000 P 01/19/18 9.0 0.31 0.34
VALE 180119P00010000 P 01/19/18 10.0 0.61 0.65
VALE 180119P00011000 P 01/19/18 11.0 1.08 1.14
VALE 180119P00012000 P 01/19/18 12.0 1.70 1.78
VALE 180119P00013000 P 01/19/18 13.0 2.50 2.58
VALE 180119P00014000 P 01/19/18 14.0 3.40 3.50
VALE 180119P00015000 P 01/19/18 15.0 4.30 4.45
VALE 180119P00016000 P 01/19/18 16.0 5.30 5.45
VALE 180119P00017000 P 01/19/18 17.0 6.30 6.40
VALE 180119P00020000 P 01/19/18 20.0 9.25 9.40
VALE 180316C00001000 C 03/16/18 1.0 9.00 10.95
VALE 180316C00002000 C 03/16/18 2.0 6.95 10.50
VALE 180316C00003000 C 03/16/18 3.0 6.05 9.55
VALE 180316C00004000 C 03/16/18 4.0 6.25 8.00
VALE 180316C00005000 C 03/16/18 5.0 5.45 6.15
VALE 180316C00006000 C 03/16/18 6.0 4.65 4.90
VALE 180316C00007000 C 03/16/18 7.0 3.75 3.90
VALE 180316C00008000 C 03/16/18 8.0 2.88 3.00
VALE 180316C00009000 C 03/16/18 9.0 2.10 2.23
VALE 180316C00010000 C 03/16/18 10.0 1.45 1.55
VALE 180316C00011000 C 03/16/18 11.0 0.96 1.08
VALE 180316C00012000 C 03/16/18 12.0 0.59 0.70
VALE 180316C00013000 C 03/16/18 13.0 0.35 0.40
VALE 180316C00014000 C 03/16/18 14.0 0.20 0.25
VALE 180316C00015000 C 03/16/18 15.0 0.11 0.15
VALE 180316C00016000 C 03/16/18 16.0 0.06 0.10
VALE 180316C00017000 C 03/16/18 17.0 0.03 0.07
VALE 180316P00001000 P 03/16/18 1.0 0.00 0.02
VALE 180316P00002000 P 03/16/18 2.0 0.00 0.02
VALE 180316P00003000 P 03/16/18 3.0 0.00 0.02
VALE 180316P00004000 P 03/16/18 4.0 0.00 0.03
VALE 180316P00005000 P 03/16/18 5.0 0.00 0.04
VALE 180316P00006000 P 03/16/18 6.0 0.03 0.06
VALE 180316P00007000 P 03/16/18 7.0 0.09 0.14
VALE 180316P00008000 P 03/16/18 8.0 0.22 0.25
VALE 180316P00009000 P 03/16/18 9.0 0.43 0.47
VALE 180316P00010000 P 03/16/18 10.0 0.77 0.85
VALE 180316P00011000 P 03/16/18 11.0 1.25 1.33
VALE 180316P00012000 P 03/16/18 12.0 1.86 1.98
VALE 180316P00013000 P 03/16/18 13.0 2.62 2.75
VALE 180316P00014000 P 03/16/18 14.0 3.45 3.60
VALE 180316P00015000 P 03/16/18 15.0 4.35 4.50
VALE 180316P00016000 P 03/16/18 16.0 5.30 5.45
VALE 180316P00017000 P 03/16/18 17.0 6.15 6.60
VALE 190118C00001000 C 01/18/19 1.0 9.25 10.40
VALE 190118C00002000 C 01/18/19 2.0 7.00 11.20
VALE 190118C00003000 C 01/18/19 3.0 7.25 9.10
VALE 190118C00004000 C 01/18/19 4.0 6.50 7.05
VALE 190118C00005000 C 01/18/19 5.0 5.50 6.10
VALE 190118C00007000 C 01/18/19 7.0 4.00 4.15
VALE 190118C00010000 C 01/18/19 10.0 2.12 2.23
VALE 190118C00012000 C 01/18/19 12.0 1.29 1.44
VALE 190118C00015000 C 01/18/19 15.0 0.56 0.67
VALE 190118C00017000 C 01/18/19 17.0 0.29 0.46
VALE 190118C00020000 C 01/18/19 20.0 0.12 0.21
VALE 190118P00001000 P 01/18/19 1.0 0.00 0.02
VALE 190118P00002000 P 01/18/19 2.0 0.00 0.02
VALE 190118P00003000 P 01/18/19 3.0 0.01 0.04
VALE 190118P00004000 P 01/18/19 4.0 0.00 0.08
VALE 190118P00005000 P 01/18/19 5.0 0.12 0.16
VALE 190118P00007000 P 01/18/19 7.0 0.42 0.50
VALE 190118P00010000 P 01/18/19 10.0 1.48 1.60
VALE 190118P00012000 P 01/18/19 12.0 2.54 2.76
VALE 190118P00015000 P 01/18/19 15.0 4.75 5.00
VALE 190118P00017000 P 01/18/19 17.0 6.50 6.80
VALE 190118P00020000 P 01/18/19 20.0 9.30 9.60

OPRA data is delayed 15 minutes.