Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vale Sa (VALE)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 171124C00005000 C Nov 24, 2017 5.0 4.95 5.15
VALE 171124C00005500 C Nov 24, 2017 5.5 4.55 4.65
VALE 171124C00006000 C Nov 24, 2017 6.0 4.05 4.15
VALE 171124C00006500 C Nov 24, 2017 6.5 3.55 3.65
VALE 171124C00007000 C Nov 24, 2017 7.0 3.05 3.15
VALE 171124C00007500 C Nov 24, 2017 7.5 2.56 2.63
VALE 171124C00008000 C Nov 24, 2017 8.0 2.06 2.22
VALE 171124C00008500 C Nov 24, 2017 8.5 1.48 1.71
VALE 171124C00009000 C Nov 24, 2017 9.0 1.06 1.13
VALE 171124C00009500 C Nov 24, 2017 9.5 0.55 0.64
VALE 171124C00010000 C Nov 24, 2017 10.0 0.19 0.24
VALE 171124C00010500 C Nov 24, 2017 10.5 0.03 0.05
VALE 171124C00011000 C Nov 24, 2017 11.0 0.00 0.02
VALE 171124C00011500 C Nov 24, 2017 11.5 0.00 0.02
VALE 171124C00012000 C Nov 24, 2017 12.0 0.00 0.02
VALE 171124C00012500 C Nov 24, 2017 12.5 0.00 0.02
VALE 171124C00013000 C Nov 24, 2017 13.0 0.00 0.02
VALE 171124C00013500 C Nov 24, 2017 13.5 0.00 0.02
VALE 171124C00014000 C Nov 24, 2017 14.0 0.00 0.02
VALE 171124C00014500 C Nov 24, 2017 14.5 0.00 0.02
VALE 171124C00015000 C Nov 24, 2017 15.0 0.00 0.02
VALE 171124C00015500 C Nov 24, 2017 15.5 0.00 0.02
VALE 171124C00016000 C Nov 24, 2017 16.0 0.00 0.02
VALE 171124P00005000 P Nov 24, 2017 5.0 0.00 0.02
VALE 171124P00005500 P Nov 24, 2017 5.5 0.00 0.02
VALE 171124P00006000 P Nov 24, 2017 6.0 0.00 0.02
VALE 171124P00006500 P Nov 24, 2017 6.5 0.00 0.02
VALE 171124P00007000 P Nov 24, 2017 7.0 0.00 0.02
VALE 171124P00007500 P Nov 24, 2017 7.5 0.00 0.02
VALE 171124P00008000 P Nov 24, 2017 8.0 0.00 0.02
VALE 171124P00008500 P Nov 24, 2017 8.5 0.00 0.02
VALE 171124P00009000 P Nov 24, 2017 9.0 0.01 0.02
VALE 171124P00009500 P Nov 24, 2017 9.5 0.00 0.03
VALE 171124P00010000 P Nov 24, 2017 10.0 0.10 0.13
VALE 171124P00010500 P Nov 24, 2017 10.5 0.41 0.46
VALE 171124P00011000 P Nov 24, 2017 11.0 0.88 0.93
VALE 171124P00011500 P Nov 24, 2017 11.5 1.30 1.55
VALE 171124P00012000 P Nov 24, 2017 12.0 1.83 1.94
VALE 171124P00012500 P Nov 24, 2017 12.5 2.27 2.44
VALE 171124P00013000 P Nov 24, 2017 13.0 2.83 2.97
VALE 171124P00013500 P Nov 24, 2017 13.5 3.35 3.45
VALE 171124P00014000 P Nov 24, 2017 14.0 3.85 3.95
VALE 171124P00014500 P Nov 24, 2017 14.5 4.35 4.45
VALE 171124P00015000 P Nov 24, 2017 15.0 4.85 4.95
VALE 171124P00015500 P Nov 24, 2017 15.5 5.35 5.50
VALE 171124P00016000 P Nov 24, 2017 16.0 5.70 6.00
VALE 171201C00004500 C Dec 01, 2017 4.5 5.05 7.25
VALE 171201C00005000 C Dec 01, 2017 5.0 4.95 6.30
VALE 171201C00005500 C Dec 01, 2017 5.5 2.97 5.25
VALE 171201C00006000 C Dec 01, 2017 6.0 2.39 4.40
VALE 171201C00006500 C Dec 01, 2017 6.5 3.55 4.40
VALE 171201C00007000 C Dec 01, 2017 7.0 2.75 3.85
VALE 171201C00007500 C Dec 01, 2017 7.5 2.47 2.77
VALE 171201C00008000 C Dec 01, 2017 8.0 1.92 2.40
VALE 171201C00008500 C Dec 01, 2017 8.5 1.30 1.78
VALE 171201C00009000 C Dec 01, 2017 9.0 0.95 1.64
VALE 171201C00009500 C Dec 01, 2017 9.5 0.60 0.77
VALE 171201C00010000 C Dec 01, 2017 10.0 0.28 0.36
VALE 171201C00010500 C Dec 01, 2017 10.5 0.08 0.12
VALE 171201C00011000 C Dec 01, 2017 11.0 0.02 0.06
VALE 171201C00011500 C Dec 01, 2017 11.5 0.00 0.19
VALE 171201C00012000 C Dec 01, 2017 12.0 0.00 0.50
VALE 171201C00012500 C Dec 01, 2017 12.5 0.00 0.16
VALE 171201C00013000 C Dec 01, 2017 13.0 0.00 0.50
VALE 171201C00013500 C Dec 01, 2017 13.5 0.00 0.50
VALE 171201C00014000 C Dec 01, 2017 14.0 0.00 0.05
VALE 171201C00014500 C Dec 01, 2017 14.5 0.00 0.13
VALE 171201C00015000 C Dec 01, 2017 15.0 0.00 0.09
VALE 171201C00015500 C Dec 01, 2017 15.5 0.00 0.05
VALE 171201P00004500 P Dec 01, 2017 4.5 0.00 0.26
VALE 171201P00005000 P Dec 01, 2017 5.0 0.00 0.45
VALE 171201P00005500 P Dec 01, 2017 5.5 0.00 0.40
VALE 171201P00006000 P Dec 01, 2017 6.0 0.00 0.37
VALE 171201P00006500 P Dec 01, 2017 6.5 0.00 0.35
VALE 171201P00007000 P Dec 01, 2017 7.0 0.00 0.36
VALE 171201P00007500 P Dec 01, 2017 7.5 0.00 0.37
VALE 171201P00008000 P Dec 01, 2017 8.0 0.00 0.48
VALE 171201P00008500 P Dec 01, 2017 8.5 0.00 0.14
VALE 171201P00009000 P Dec 01, 2017 9.0 0.00 0.10
VALE 171201P00009500 P Dec 01, 2017 9.5 0.00 0.09
VALE 171201P00010000 P Dec 01, 2017 10.0 0.18 0.26
VALE 171201P00010500 P Dec 01, 2017 10.5 0.47 0.58
VALE 171201P00011000 P Dec 01, 2017 11.0 0.74 1.06
VALE 171201P00011500 P Dec 01, 2017 11.5 1.33 1.65
VALE 171201P00012000 P Dec 01, 2017 12.0 1.76 2.28
VALE 171201P00012500 P Dec 01, 2017 12.5 2.29 2.54
VALE 171201P00013000 P Dec 01, 2017 13.0 2.77 3.65
VALE 171201P00013500 P Dec 01, 2017 13.5 3.35 3.45
VALE 171201P00014000 P Dec 01, 2017 14.0 3.85 3.95
VALE 171201P00014500 P Dec 01, 2017 14.5 2.73 4.55
VALE 171201P00015000 P Dec 01, 2017 15.0 4.85 4.95
VALE 171201P00015500 P Dec 01, 2017 15.5 5.20 5.50
VALE 171208C00005000 C Dec 08, 2017 5.0 4.55 5.40
VALE 171208C00005500 C Dec 08, 2017 5.5 2.90 4.85
VALE 171208C00006000 C Dec 08, 2017 6.0 2.98 4.15
VALE 171208C00006500 C Dec 08, 2017 6.5 2.62 3.90
VALE 171208C00007000 C Dec 08, 2017 7.0 2.97 4.85
VALE 171208C00007500 C Dec 08, 2017 7.5 2.04 2.67
VALE 171208C00008000 C Dec 08, 2017 8.0 1.64 2.30
VALE 171208C00008500 C Dec 08, 2017 8.5 1.23 2.01
VALE 171208C00009000 C Dec 08, 2017 9.0 0.67 1.20
VALE 171208C00009500 C Dec 08, 2017 9.5 0.27 0.75
VALE 171208C00010000 C Dec 08, 2017 10.0 0.35 0.40
VALE 171208C00010500 C Dec 08, 2017 10.5 0.14 0.18
VALE 171208C00011000 C Dec 08, 2017 11.0 0.04 0.08
VALE 171208C00011500 C Dec 08, 2017 11.5 0.00 0.09
VALE 171208C00012000 C Dec 08, 2017 12.0 0.00 0.08
VALE 171208C00012500 C Dec 08, 2017 12.5 0.00 0.13
VALE 171208C00013000 C Dec 08, 2017 13.0 0.00 0.11
VALE 171208C00013500 C Dec 08, 2017 13.5 0.00 0.04
VALE 171208C00014000 C Dec 08, 2017 14.0 0.00 0.15
VALE 171208C00014500 C Dec 08, 2017 14.5 0.00 0.10
VALE 171208C00015000 C Dec 08, 2017 15.0 0.00 0.07
VALE 171208P00005000 P Dec 08, 2017 5.0 0.00 0.05
VALE 171208P00005500 P Dec 08, 2017 5.5 0.00 0.39
VALE 171208P00006000 P Dec 08, 2017 6.0 0.00 0.38
VALE 171208P00006500 P Dec 08, 2017 6.5 0.00 0.04
VALE 171208P00007000 P Dec 08, 2017 7.0 0.00 0.44
VALE 171208P00007500 P Dec 08, 2017 7.5 0.00 0.10
VALE 171208P00008000 P Dec 08, 2017 8.0 0.00 0.04
VALE 171208P00008500 P Dec 08, 2017 8.5 0.00 0.12
VALE 171208P00009000 P Dec 08, 2017 9.0 0.00 0.07
VALE 171208P00009500 P Dec 08, 2017 9.5 0.10 0.13
VALE 171208P00010000 P Dec 08, 2017 10.0 0.25 0.30
VALE 171208P00010500 P Dec 08, 2017 10.5 0.52 0.60
VALE 171208P00011000 P Dec 08, 2017 11.0 0.58 1.09
VALE 171208P00011500 P Dec 08, 2017 11.5 1.03 1.49
VALE 171208P00012000 P Dec 08, 2017 12.0 1.83 2.06
VALE 171208P00012500 P Dec 08, 2017 12.5 2.35 2.43
VALE 171208P00013000 P Dec 08, 2017 13.0 2.82 2.97
VALE 171208P00013500 P Dec 08, 2017 13.5 3.35 3.45
VALE 171208P00014000 P Dec 08, 2017 14.0 3.85 3.95
VALE 171208P00014500 P Dec 08, 2017 14.5 3.45 4.75
VALE 171208P00015000 P Dec 08, 2017 15.0 4.85 4.95
VALE 171215C00001000 C Dec 15, 2017 1.0 9.00 9.25
VALE 171215C00002000 C Dec 15, 2017 2.0 8.05 8.25
VALE 171215C00003000 C Dec 15, 2017 3.0 7.05 7.15
VALE 171215C00004000 C Dec 15, 2017 4.0 6.05 6.15
VALE 171215C00005000 C Dec 15, 2017 5.0 5.05 5.15
VALE 171215C00006000 C Dec 15, 2017 6.0 4.05 4.15
VALE 171215C00007000 C Dec 15, 2017 7.0 2.99 3.15
VALE 171215C00008000 C Dec 15, 2017 8.0 2.07 2.13
VALE 171215C00009000 C Dec 15, 2017 9.0 1.15 1.22
VALE 171215C00010000 C Dec 15, 2017 10.0 0.41 0.46
VALE 171215C00011000 C Dec 15, 2017 11.0 0.08 0.09
VALE 171215C00012000 C Dec 15, 2017 12.0 0.01 0.03
VALE 171215C00013000 C Dec 15, 2017 13.0 0.00 0.03
VALE 171215C00014000 C Dec 15, 2017 14.0 0.00 0.02
VALE 171215C00015000 C Dec 15, 2017 15.0 0.00 0.03
VALE 171215C00016000 C Dec 15, 2017 16.0 0.00 0.02
VALE 171215C00017000 C Dec 15, 2017 17.0 0.00 0.02
VALE 171215P00001000 P Dec 15, 2017 1.0 0.00 0.02
VALE 171215P00002000 P Dec 15, 2017 2.0 0.00 0.02
VALE 171215P00003000 P Dec 15, 2017 3.0 0.00 0.02
VALE 171215P00004000 P Dec 15, 2017 4.0 0.00 0.02
VALE 171215P00005000 P Dec 15, 2017 5.0 0.00 0.02
VALE 171215P00006000 P Dec 15, 2017 6.0 0.00 0.02
VALE 171215P00007000 P Dec 15, 2017 7.0 0.00 0.01
VALE 171215P00008000 P Dec 15, 2017 8.0 0.01 0.03
VALE 171215P00009000 P Dec 15, 2017 9.0 0.06 0.09
VALE 171215P00010000 P Dec 15, 2017 10.0 0.31 0.34
VALE 171215P00011000 P Dec 15, 2017 11.0 0.95 1.02
VALE 171215P00012000 P Dec 15, 2017 12.0 1.88 1.97
VALE 171215P00013000 P Dec 15, 2017 13.0 2.80 2.95
VALE 171215P00014000 P Dec 15, 2017 14.0 3.85 3.95
VALE 171215P00015000 P Dec 15, 2017 15.0 4.85 5.00
VALE 171215P00016000 P Dec 15, 2017 16.0 5.85 5.95
VALE 171215P00017000 P Dec 15, 2017 17.0 6.85 6.95
VALE 171222C00004500 C Dec 22, 2017 4.5 4.40 5.70
VALE 171222C00005000 C Dec 22, 2017 5.0 3.35 7.45
VALE 171222C00005500 C Dec 22, 2017 5.5 3.45 5.50
VALE 171222C00006000 C Dec 22, 2017 6.0 3.25 5.00
VALE 171222C00006500 C Dec 22, 2017 6.5 1.91 3.80
VALE 171222C00007000 C Dec 22, 2017 7.0 1.41 5.00
VALE 171222C00007500 C Dec 22, 2017 7.5 2.25 2.86
VALE 171222C00008000 C Dec 22, 2017 8.0 1.98 2.26
VALE 171222C00008500 C Dec 22, 2017 8.5 0.11 1.74
VALE 171222C00009000 C Dec 22, 2017 9.0 0.97 1.83
VALE 171222C00009500 C Dec 22, 2017 9.5 0.77 0.85
VALE 171222C00010000 C Dec 22, 2017 10.0 0.44 0.49
VALE 171222C00010500 C Dec 22, 2017 10.5 0.22 0.27
VALE 171222C00011000 C Dec 22, 2017 11.0 0.10 0.16
VALE 171222C00011500 C Dec 22, 2017 11.5 0.00 0.09
VALE 171222C00012000 C Dec 22, 2017 12.0 0.00 0.06
VALE 171222C00012500 C Dec 22, 2017 12.5 0.00 0.05
VALE 171222C00013000 C Dec 22, 2017 13.0 0.00 0.32
VALE 171222C00013500 C Dec 22, 2017 13.5 0.00 0.10
VALE 171222C00014000 C Dec 22, 2017 14.0 0.00 0.09
VALE 171222C00014500 C Dec 22, 2017 14.5 0.00 0.09
VALE 171222C00015000 C Dec 22, 2017 15.0 0.00 0.45
VALE 171222C00015500 C Dec 22, 2017 15.5 0.00 0.09
VALE 171222P00004500 P Dec 22, 2017 4.5 0.00 0.10
VALE 171222P00005000 P Dec 22, 2017 5.0 0.00 0.11
VALE 171222P00005500 P Dec 22, 2017 5.5 0.00 0.39
VALE 171222P00006000 P Dec 22, 2017 6.0 0.00 0.09
VALE 171222P00006500 P Dec 22, 2017 6.5 0.00 0.10
VALE 171222P00007000 P Dec 22, 2017 7.0 0.00 0.17
VALE 171222P00007500 P Dec 22, 2017 7.5 0.00 0.18
VALE 171222P00008000 P Dec 22, 2017 8.0 0.00 0.16
VALE 171222P00008500 P Dec 22, 2017 8.5 0.00 0.08
VALE 171222P00009000 P Dec 22, 2017 9.0 0.07 0.11
VALE 171222P00009500 P Dec 22, 2017 9.5 0.17 0.20
VALE 171222P00010000 P Dec 22, 2017 10.0 0.34 0.40
VALE 171222P00010500 P Dec 22, 2017 10.5 0.61 0.69
VALE 171222P00011000 P Dec 22, 2017 11.0 0.88 1.15
VALE 171222P00011500 P Dec 22, 2017 11.5 0.79 1.72
VALE 171222P00012000 P Dec 22, 2017 12.0 1.36 2.01
VALE 171222P00012500 P Dec 22, 2017 12.5 2.29 2.56
VALE 171222P00013000 P Dec 22, 2017 13.0 2.73 2.95
VALE 171222P00013500 P Dec 22, 2017 13.5 3.35 3.45
VALE 171222P00014000 P Dec 22, 2017 14.0 3.80 4.05
VALE 171222P00014500 P Dec 22, 2017 14.5 4.35 4.45
VALE 171222P00015000 P Dec 22, 2017 15.0 4.85 4.95
VALE 171222P00015500 P Dec 22, 2017 15.5 5.35 5.50
VALE 171229C00005500 C Dec 29, 2017 5.5 4.55 5.90
VALE 171229C00006000 C Dec 29, 2017 6.0 4.05 4.40
VALE 171229C00006500 C Dec 29, 2017 6.5 1.89 3.95
VALE 171229C00007000 C Dec 29, 2017 7.0 2.79 3.40
VALE 171229C00007500 C Dec 29, 2017 7.5 2.06 3.40
VALE 171229C00008000 C Dec 29, 2017 8.0 1.64 2.39
VALE 171229C00008500 C Dec 29, 2017 8.5 1.17 2.27
VALE 171229C00009000 C Dec 29, 2017 9.0 0.84 1.53
VALE 171229C00009500 C Dec 29, 2017 9.5 0.55 0.90
VALE 171229C00010000 C Dec 29, 2017 10.0 0.48 0.59
VALE 171229C00010500 C Dec 29, 2017 10.5 0.26 0.31
VALE 171229C00011000 C Dec 29, 2017 11.0 0.12 0.21
VALE 171229C00011500 C Dec 29, 2017 11.5 0.00 0.10
VALE 171229C00012000 C Dec 29, 2017 12.0 0.00 0.20
VALE 171229C00012500 C Dec 29, 2017 12.5 0.00 0.19
VALE 171229C00013000 C Dec 29, 2017 13.0 0.00 0.17
VALE 171229C00013500 C Dec 29, 2017 13.5 0.00 0.39
VALE 171229C00014000 C Dec 29, 2017 14.0 0.00 0.04
VALE 171229C00014500 C Dec 29, 2017 14.5 0.00 0.43
VALE 171229C00015000 C Dec 29, 2017 15.0 0.00 0.44
VALE 171229C00015500 C Dec 29, 2017 15.5 0.00 0.03
VALE 171229P00005500 P Dec 29, 2017 5.5 0.00 0.17
VALE 171229P00006000 P Dec 29, 2017 6.0 0.00 0.49
VALE 171229P00006500 P Dec 29, 2017 6.5 0.00 0.37
VALE 171229P00007000 P Dec 29, 2017 7.0 0.00 0.20
VALE 171229P00007500 P Dec 29, 2017 7.5 0.00 0.20
VALE 171229P00008000 P Dec 29, 2017 8.0 0.00 0.09
VALE 171229P00008500 P Dec 29, 2017 8.5 0.00 0.23
VALE 171229P00009000 P Dec 29, 2017 9.0 0.01 0.16
VALE 171229P00009500 P Dec 29, 2017 9.5 0.16 0.24
VALE 171229P00010000 P Dec 29, 2017 10.0 0.36 0.47
VALE 171229P00010500 P Dec 29, 2017 10.5 0.45 0.70
VALE 171229P00011000 P Dec 29, 2017 11.0 0.79 1.06
VALE 171229P00011500 P Dec 29, 2017 11.5 0.16 1.77
VALE 171229P00012000 P Dec 29, 2017 12.0 1.60 2.82
VALE 171229P00012500 P Dec 29, 2017 12.5 0.76 3.05
VALE 171229P00013000 P Dec 29, 2017 13.0 2.83 3.10
VALE 171229P00013500 P Dec 29, 2017 13.5 2.58 3.45
VALE 171229P00014000 P Dec 29, 2017 14.0 3.45 4.05
VALE 171229P00014500 P Dec 29, 2017 14.5 2.73 4.85
VALE 171229P00015000 P Dec 29, 2017 15.0 4.40 5.05
VALE 171229P00015500 P Dec 29, 2017 15.5 5.25 5.45
VALE 180119C00000500 C Jan 19, 2018 0.5 9.45 9.75
VALE 180119C00001000 C Jan 19, 2018 1.0 8.95 9.25
VALE 180119C00001500 C Jan 19, 2018 1.5 8.40 8.80
VALE 180119C00002000 C Jan 19, 2018 2.0 8.05 8.25
VALE 180119C00002500 C Jan 19, 2018 2.5 7.55 7.90
VALE 180119C00003000 C Jan 19, 2018 3.0 7.05 7.65
VALE 180119C00003500 C Jan 19, 2018 3.5 6.55 6.75
VALE 180119C00004000 C Jan 19, 2018 4.0 6.05 6.20
VALE 180119C00004500 C Jan 19, 2018 4.5 5.55 5.70
VALE 180119C00005000 C Jan 19, 2018 5.0 5.05 5.20
VALE 180119C00005500 C Jan 19, 2018 5.5 4.55 4.70
VALE 180119C00007000 C Jan 19, 2018 7.0 3.05 3.20
VALE 180119C00008000 C Jan 19, 2018 8.0 2.14 2.20
VALE 180119C00009000 C Jan 19, 2018 9.0 1.28 1.34
VALE 180119C00010000 C Jan 19, 2018 10.0 0.62 0.67
VALE 180119C00011000 C Jan 19, 2018 11.0 0.24 0.27
VALE 180119C00012000 C Jan 19, 2018 12.0 0.08 0.11
VALE 180119C00013000 C Jan 19, 2018 13.0 0.02 0.05
VALE 180119C00014000 C Jan 19, 2018 14.0 0.00 0.04
VALE 180119C00015000 C Jan 19, 2018 15.0 0.00 0.02
VALE 180119C00016000 C Jan 19, 2018 16.0 0.00 0.03
VALE 180119C00017000 C Jan 19, 2018 17.0 0.00 0.01
VALE 180119C00020000 C Jan 19, 2018 20.0 0.00 0.02
VALE 180119P00000500 P Jan 19, 2018 0.5 0.00 0.02
VALE 180119P00001000 P Jan 19, 2018 1.0 0.00 0.02
VALE 180119P00001500 P Jan 19, 2018 1.5 0.00 0.02
VALE 180119P00002000 P Jan 19, 2018 2.0 0.00 0.02
VALE 180119P00002500 P Jan 19, 2018 2.5 0.00 0.02
VALE 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
VALE 180119P00003500 P Jan 19, 2018 3.5 0.00 0.02
VALE 180119P00004000 P Jan 19, 2018 4.0 0.00 0.02
VALE 180119P00004500 P Jan 19, 2018 4.5 0.00 0.02
VALE 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
VALE 180119P00005500 P Jan 19, 2018 5.5 0.00 0.01
VALE 180119P00007000 P Jan 19, 2018 7.0 0.00 0.02
VALE 180119P00008000 P Jan 19, 2018 8.0 0.05 0.08
VALE 180119P00009000 P Jan 19, 2018 9.0 0.18 0.21
VALE 180119P00010000 P Jan 19, 2018 10.0 0.52 0.54
VALE 180119P00011000 P Jan 19, 2018 11.0 1.12 1.17
VALE 180119P00012000 P Jan 19, 2018 12.0 1.95 2.01
VALE 180119P00013000 P Jan 19, 2018 13.0 2.85 2.99
VALE 180119P00014000 P Jan 19, 2018 14.0 3.85 3.95
VALE 180119P00015000 P Jan 19, 2018 15.0 4.85 4.95
VALE 180119P00016000 P Jan 19, 2018 16.0 5.85 5.95
VALE 180119P00017000 P Jan 19, 2018 17.0 6.85 6.95
VALE 180119P00020000 P Jan 19, 2018 20.0 9.85 10.10
VALE 180316C00001000 C Mar 16, 2018 1.0 8.75 9.35
VALE 180316C00002000 C Mar 16, 2018 2.0 6.85 9.10
VALE 180316C00003000 C Mar 16, 2018 3.0 7.05 7.40
VALE 180316C00004000 C Mar 16, 2018 4.0 5.70 6.20
VALE 180316C00005000 C Mar 16, 2018 5.0 4.70 5.40
VALE 180316C00006000 C Mar 16, 2018 6.0 4.05 4.20
VALE 180316C00007000 C Mar 16, 2018 7.0 3.10 3.25
VALE 180316C00008000 C Mar 16, 2018 8.0 2.27 2.35
VALE 180316C00009000 C Mar 16, 2018 9.0 1.48 1.56
VALE 180316C00010000 C Mar 16, 2018 10.0 0.87 0.94
VALE 180316C00011000 C Mar 16, 2018 11.0 0.50 0.53
VALE 180316C00012000 C Mar 16, 2018 12.0 0.23 0.28
VALE 180316C00013000 C Mar 16, 2018 13.0 0.11 0.15
VALE 180316C00014000 C Mar 16, 2018 14.0 0.05 0.08
VALE 180316C00015000 C Mar 16, 2018 15.0 0.00 0.05
VALE 180316C00016000 C Mar 16, 2018 16.0 0.00 0.04
VALE 180316C00017000 C Mar 16, 2018 17.0 0.00 0.03
VALE 180316P00001000 P Mar 16, 2018 1.0 0.00 0.02
VALE 180316P00002000 P Mar 16, 2018 2.0 0.00 0.02
VALE 180316P00003000 P Mar 16, 2018 3.0 0.00 0.02
VALE 180316P00004000 P Mar 16, 2018 4.0 0.00 0.02
VALE 180316P00005000 P Mar 16, 2018 5.0 0.00 0.03
VALE 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
VALE 180316P00007000 P Mar 16, 2018 7.0 0.05 0.08
VALE 180316P00008000 P Mar 16, 2018 8.0 0.16 0.18
VALE 180316P00009000 P Mar 16, 2018 9.0 0.37 0.41
VALE 180316P00010000 P Mar 16, 2018 10.0 0.75 0.80
VALE 180316P00011000 P Mar 16, 2018 11.0 1.32 1.39
VALE 180316P00012000 P Mar 16, 2018 12.0 2.09 2.17
VALE 180316P00013000 P Mar 16, 2018 13.0 2.95 3.05
VALE 180316P00014000 P Mar 16, 2018 14.0 3.90 4.00
VALE 180316P00015000 P Mar 16, 2018 15.0 4.85 5.00
VALE 180316P00016000 P Mar 16, 2018 16.0 5.85 5.95
VALE 180316P00017000 P Mar 16, 2018 17.0 6.85 6.95
VALE 180615C00002000 C Jun 15, 2018 2.0 5.80 10.45
VALE 180615C00003000 C Jun 15, 2018 3.0 5.35 8.80
VALE 180615C00004000 C Jun 15, 2018 4.0 3.80 8.45
VALE 180615C00005000 C Jun 15, 2018 5.0 2.85 7.50
VALE 180615C00006000 C Jun 15, 2018 6.0 1.85 6.50
VALE 180615C00007000 C Jun 15, 2018 7.0 3.10 3.35
VALE 180615C00008000 C Jun 15, 2018 8.0 2.32 2.53
VALE 180615C00009000 C Jun 15, 2018 9.0 1.63 1.81
VALE 180615C00010000 C Jun 15, 2018 10.0 1.11 1.22
VALE 180615C00011000 C Jun 15, 2018 11.0 0.70 0.80
VALE 180615C00012000 C Jun 15, 2018 12.0 0.42 0.50
VALE 180615C00013000 C Jun 15, 2018 13.0 0.23 0.31
VALE 180615C00014000 C Jun 15, 2018 14.0 0.13 0.20
VALE 180615C00015000 C Jun 15, 2018 15.0 0.07 0.12
VALE 180615C00016000 C Jun 15, 2018 16.0 0.04 0.09
VALE 180615C00017000 C Jun 15, 2018 17.0 0.02 0.06
VALE 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
VALE 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
VALE 180615P00003000 P Jun 15, 2018 3.0 0.00 0.03
VALE 180615P00004000 P Jun 15, 2018 4.0 0.00 0.03
VALE 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
VALE 180615P00006000 P Jun 15, 2018 6.0 0.05 0.10
VALE 180615P00007000 P Jun 15, 2018 7.0 0.15 0.19
VALE 180615P00008000 P Jun 15, 2018 8.0 0.32 0.39
VALE 180615P00009000 P Jun 15, 2018 9.0 0.60 0.70
VALE 180615P00010000 P Jun 15, 2018 10.0 1.05 1.16
VALE 180615P00011000 P Jun 15, 2018 11.0 1.65 1.76
VALE 180615P00012000 P Jun 15, 2018 12.0 2.31 2.49
VALE 180615P00013000 P Jun 15, 2018 13.0 3.10 3.35
VALE 180615P00014000 P Jun 15, 2018 14.0 3.95 4.20
VALE 180615P00015000 P Jun 15, 2018 15.0 4.90 5.15
VALE 180615P00016000 P Jun 15, 2018 16.0 3.60 7.60
VALE 180615P00017000 P Jun 15, 2018 17.0 4.70 9.25
VALE 180615P00018000 P Jun 15, 2018 18.0 5.70 10.30
VALE 190118C00001000 C Jan 18, 2019 1.0 6.70 11.40
VALE 190118C00002000 C Jan 18, 2019 2.0 5.70 10.40
VALE 190118C00003000 C Jan 18, 2019 3.0 4.70 9.00
VALE 190118C00004000 C Jan 18, 2019 4.0 5.50 7.00
VALE 190118C00005000 C Jan 18, 2019 5.0 5.05 8.50
VALE 190118C00007000 C Jan 18, 2019 7.0 3.30 3.55
VALE 190118C00010000 C Jan 18, 2019 10.0 1.53 1.68
VALE 190118C00012000 C Jan 18, 2019 12.0 0.82 0.96
VALE 190118C00015000 C Jan 18, 2019 15.0 0.33 0.40
VALE 190118C00017000 C Jan 18, 2019 17.0 0.16 0.25
VALE 190118C00020000 C Jan 18, 2019 20.0 0.06 0.13
VALE 190118P00001000 P Jan 18, 2019 1.0 0.00 0.03
VALE 190118P00002000 P Jan 18, 2019 2.0 0.00 0.04
VALE 190118P00003000 P Jan 18, 2019 3.0 0.01 0.05
VALE 190118P00004000 P Jan 18, 2019 4.0 0.00 0.11
VALE 190118P00005000 P Jan 18, 2019 5.0 0.07 0.17
VALE 190118P00007000 P Jan 18, 2019 7.0 0.38 0.47
VALE 190118P00010000 P Jan 18, 2019 10.0 1.51 1.64
VALE 190118P00012000 P Jan 18, 2019 12.0 2.75 2.93
VALE 190118P00015000 P Jan 18, 2019 15.0 5.10 5.40
VALE 190118P00017000 P Jan 18, 2019 17.0 6.70 7.55
VALE 190118P00020000 P Jan 18, 2019 20.0 7.50 11.00
VALE 200117C00003000 C Jan 17, 2020 3.0 5.00 9.50
VALE 200117C00005000 C Jan 17, 2020 5.0 4.50 5.85
VALE 200117C00008000 C Jan 17, 2020 8.0 1.71 4.30
VALE 200117C00010000 C Jan 17, 2020 10.0 1.73 2.84
VALE 200117C00012000 C Jan 17, 2020 12.0 1.06 1.69
VALE 200117C00015000 C Jan 17, 2020 15.0 0.20 1.27
VALE 200117C00017000 C Jan 17, 2020 17.0 0.02 1.23
VALE 200117C00020000 C Jan 17, 2020 20.0 0.11 0.78
VALE 200117P00003000 P Jan 17, 2020 3.0 0.00 0.19
VALE 200117P00005000 P Jan 17, 2020 5.0 0.02 0.62
VALE 200117P00008000 P Jan 17, 2020 8.0 0.85 1.53
VALE 200117P00010000 P Jan 17, 2020 10.0 1.47 2.40
VALE 200117P00012000 P Jan 17, 2020 12.0 2.92 3.65
VALE 200117P00015000 P Jan 17, 2020 15.0 5.00 6.40
VALE 200117P00017000 P Jan 17, 2020 17.0 6.70 8.05
VALE 200117P00020000 P Jan 17, 2020 20.0 9.50 10.80
OPRA data is delayed 15 minutes.