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 (2015-01-09)Premium Content

Vale Sa (VALE)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150130C00000500 C 01/30/15 0.5 6.75 7.60
VALE 150130C00001000 C 01/30/15 1.0 6.10 7.10
VALE 150130C00001500 C 01/30/15 1.5 6.25 6.55
VALE 150130C00002000 C 01/30/15 2.0 5.20 6.30
VALE 150130C00002500 C 01/30/15 2.5 4.70 5.80
VALE 150130C00003000 C 01/30/15 3.0 4.40 5.05
VALE 150130C00003500 C 01/30/15 3.5 4.30 4.70
VALE 150130C00004000 C 01/30/15 4.0 3.80 4.20
VALE 150130C00004500 C 01/30/15 4.5 3.30 3.70
VALE 150130C00005000 C 01/30/15 5.0 2.82 3.05
VALE 150130C00005500 C 01/30/15 5.5 2.32 2.54
VALE 150130C00006000 C 01/30/15 6.0 1.82 2.04
VALE 150130C00006500 C 01/30/15 6.5 1.32 1.54
VALE 150130C00007000 C 01/30/15 7.0 0.84 1.23
VALE 150130C00007500 C 01/30/15 7.5 0.42 0.51
VALE 150130C00008000 C 01/30/15 8.0 0.14 0.16
VALE 150130C00008500 C 01/30/15 8.5 0.01 0.04
VALE 150130C00009000 C 01/30/15 9.0 0.00 0.04
VALE 150130C00009500 C 01/30/15 9.5 0.00 0.03
VALE 150130C00010000 C 01/30/15 10.0 0.00 0.05
VALE 150130C00010500 C 01/30/15 10.5 0.00 0.09
VALE 150130C00011000 C 01/30/15 11.0 0.00 0.10
VALE 150130C00011500 C 01/30/15 11.5 0.00 0.16
VALE 150130C00012000 C 01/30/15 12.0 0.00 0.10
VALE 150130C00012500 C 01/30/15 12.5 0.00 0.16
VALE 150130C00013000 C 01/30/15 13.0 0.00 0.10
VALE 150130C00013500 C 01/30/15 13.5 0.00 0.16
VALE 150130C00014000 C 01/30/15 14.0 0.00 0.15
VALE 150130C00014500 C 01/30/15 14.5 0.00 0.15
VALE 150130C00015000 C 01/30/15 15.0 0.00 0.15
VALE 150130C00015500 C 01/30/15 15.5 0.00 0.15
VALE 150130C00016000 C 01/30/15 16.0 0.00 0.08
VALE 150130P00000500 P 01/30/15 0.5 0.00 0.15
VALE 150130P00001000 P 01/30/15 1.0 0.00 0.15
VALE 150130P00001500 P 01/30/15 1.5 0.00 0.15
VALE 150130P00002000 P 01/30/15 2.0 0.00 0.15
VALE 150130P00002500 P 01/30/15 2.5 0.00 0.15
VALE 150130P00003000 P 01/30/15 3.0 0.00 0.15
VALE 150130P00003500 P 01/30/15 3.5 0.00 0.16
VALE 150130P00004000 P 01/30/15 4.0 0.00 0.15
VALE 150130P00004500 P 01/30/15 4.5 0.00 0.17
VALE 150130P00005000 P 01/30/15 5.0 0.00 0.11
VALE 150130P00005500 P 01/30/15 5.5 0.00 0.16
VALE 150130P00006000 P 01/30/15 6.0 0.00 0.11
VALE 150130P00006500 P 01/30/15 6.5 0.00 0.16
VALE 150130P00007000 P 01/30/15 7.0 0.00 0.12
VALE 150130P00007500 P 01/30/15 7.5 0.07 0.11
VALE 150130P00008000 P 01/30/15 8.0 0.28 0.30
VALE 150130P00008500 P 01/30/15 8.5 0.55 0.71
VALE 150130P00009000 P 01/30/15 9.0 0.69 1.19
VALE 150130P00009500 P 01/30/15 9.5 1.12 1.69
VALE 150130P00010000 P 01/30/15 10.0 1.64 2.19
VALE 150130P00010500 P 01/30/15 10.5 2.13 2.69
VALE 150130P00011000 P 01/30/15 11.0 2.63 3.20
VALE 150130P00011500 P 01/30/15 11.5 2.94 3.70
VALE 150130P00012000 P 01/30/15 12.0 3.10 4.20
VALE 150130P00012500 P 01/30/15 12.5 3.35 4.90
VALE 150130P00013000 P 01/30/15 13.0 3.95 5.35
VALE 150130P00013500 P 01/30/15 13.5 4.40 6.20
VALE 150130P00014000 P 01/30/15 14.0 4.65 6.90
VALE 150130P00014500 P 01/30/15 14.5 4.90 7.75
VALE 150130P00015000 P 01/30/15 15.0 5.50 7.75
VALE 150130P00015500 P 01/30/15 15.5 6.00 7.80
VALE 150130P00016000 P 01/30/15 16.0 6.95 8.20
VALE 150206C00001000 C 02/06/15 1.0 6.75 7.10
VALE 150206C00001500 C 02/06/15 1.5 5.75 6.80
VALE 150206C00002000 C 02/06/15 2.0 5.75 6.10
VALE 150206C00002500 C 02/06/15 2.5 4.95 5.60
VALE 150206C00003000 C 02/06/15 3.0 4.75 5.15
VALE 150206C00003500 C 02/06/15 3.5 4.25 4.65
VALE 150206C00004000 C 02/06/15 4.0 3.75 4.15
VALE 150206C00004500 C 02/06/15 4.5 3.30 3.65
VALE 150206C00005000 C 02/06/15 5.0 2.80 3.10
VALE 150206C00005500 C 02/06/15 5.5 2.31 2.57
VALE 150206C00006000 C 02/06/15 6.0 1.81 2.07
VALE 150206C00006500 C 02/06/15 6.5 1.33 1.57
VALE 150206C00007000 C 02/06/15 7.0 0.87 1.03
VALE 150206C00007500 C 02/06/15 7.5 0.51 0.54
VALE 150206C00008000 C 02/06/15 8.0 0.22 0.25
VALE 150206C00008500 C 02/06/15 8.5 0.07 0.10
VALE 150206C00009000 C 02/06/15 9.0 0.01 0.05
VALE 150206C00009500 C 02/06/15 9.5 0.00 0.05
VALE 150206C00010000 C 02/06/15 10.0 0.00 0.07
VALE 150206C00010500 C 02/06/15 10.5 0.00 0.19
VALE 150206C00011000 C 02/06/15 11.0 0.00 0.13
VALE 150206C00011500 C 02/06/15 11.5 0.00 0.07
VALE 150206C00012000 C 02/06/15 12.0 0.00 0.09
VALE 150206C00012500 C 02/06/15 12.5 0.00 0.21
VALE 150206C00013000 C 02/06/15 13.0 0.00 0.10
VALE 150206C00013500 C 02/06/15 13.5 0.00 0.20
VALE 150206C00014000 C 02/06/15 14.0 0.00 0.15
VALE 150206C00014500 C 02/06/15 14.5 0.00 0.20
VALE 150206C00015000 C 02/06/15 15.0 0.00 0.15
VALE 150206C00015500 C 02/06/15 15.5 0.00 0.19
VALE 150206C00016000 C 02/06/15 16.0 0.00 0.19
VALE 150206P00001000 P 02/06/15 1.0 0.00 0.16
VALE 150206P00001500 P 02/06/15 1.5 0.00 0.18
VALE 150206P00002000 P 02/06/15 2.0 0.00 0.17
VALE 150206P00002500 P 02/06/15 2.5 0.00 0.16
VALE 150206P00003000 P 02/06/15 3.0 0.00 0.14
VALE 150206P00003500 P 02/06/15 3.5 0.00 0.19
VALE 150206P00004000 P 02/06/15 4.0 0.00 0.20
VALE 150206P00004500 P 02/06/15 4.5 0.00 0.15
VALE 150206P00005000 P 02/06/15 5.0 0.00 0.11
VALE 150206P00005500 P 02/06/15 5.5 0.00 0.23
VALE 150206P00006000 P 02/06/15 6.0 0.00 0.10
VALE 150206P00006500 P 02/06/15 6.5 0.00 0.10
VALE 150206P00007000 P 02/06/15 7.0 0.00 0.08
VALE 150206P00007500 P 02/06/15 7.5 0.13 0.18
VALE 150206P00008000 P 02/06/15 8.0 0.29 0.40
VALE 150206P00008500 P 02/06/15 8.5 0.69 0.74
VALE 150206P00009000 P 02/06/15 9.0 0.89 1.20
VALE 150206P00009500 P 02/06/15 9.5 1.18 1.71
VALE 150206P00010000 P 02/06/15 10.0 1.60 2.20
VALE 150206P00010500 P 02/06/15 10.5 2.05 2.69
VALE 150206P00011000 P 02/06/15 11.0 2.55 3.20
VALE 150206P00011500 P 02/06/15 11.5 2.92 3.70
VALE 150206P00012000 P 02/06/15 12.0 3.40 4.20
VALE 150206P00012500 P 02/06/15 12.5 3.35 5.15
VALE 150206P00013000 P 02/06/15 13.0 4.15 5.40
VALE 150206P00013500 P 02/06/15 13.5 4.65 5.90
VALE 150206P00014000 P 02/06/15 14.0 5.10 6.30
VALE 150206P00014500 P 02/06/15 14.5 5.50 6.90
VALE 150206P00015000 P 02/06/15 15.0 6.00 7.40
VALE 150206P00015500 P 02/06/15 15.5 6.55 7.95
VALE 150206P00016000 P 02/06/15 16.0 6.90 8.25
VALE 150213C00001000 C 02/13/15 1.0 6.70 7.30
VALE 150213C00001500 C 02/13/15 1.5 5.30 6.75
VALE 150213C00002000 C 02/13/15 2.0 4.65 6.25
VALE 150213C00002500 C 02/13/15 2.5 4.75 5.80
VALE 150213C00003000 C 02/13/15 3.0 4.65 5.90
VALE 150213C00003500 C 02/13/15 3.5 4.05 4.60
VALE 150213C00004000 C 02/13/15 4.0 3.65 4.10
VALE 150213C00004500 C 02/13/15 4.5 3.20 3.75
VALE 150213C00005000 C 02/13/15 5.0 2.81 3.10
VALE 150213C00005500 C 02/13/15 5.5 2.31 2.63
VALE 150213C00006000 C 02/13/15 6.0 1.82 2.13
VALE 150213C00006500 C 02/13/15 6.5 1.35 1.67
VALE 150213C00007000 C 02/13/15 7.0 0.91 1.19
VALE 150213C00007500 C 02/13/15 7.5 0.53 0.63
VALE 150213C00008000 C 02/13/15 8.0 0.25 0.31
VALE 150213C00008500 C 02/13/15 8.5 0.11 0.15
VALE 150213C00009000 C 02/13/15 9.0 0.04 0.09
VALE 150213C00009500 C 02/13/15 9.5 0.02 0.10
VALE 150213C00010000 C 02/13/15 10.0 0.00 0.06
VALE 150213C00010500 C 02/13/15 10.5 0.00 0.21
VALE 150213C00011000 C 02/13/15 11.0 0.00 0.10
VALE 150213C00011500 C 02/13/15 11.5 0.00 0.17
VALE 150213C00012000 C 02/13/15 12.0 0.00 0.12
VALE 150213C00012500 C 02/13/15 12.5 0.00 0.17
VALE 150213C00013000 C 02/13/15 13.0 0.00 0.10
VALE 150213C00013500 C 02/13/15 13.5 0.00 0.18
VALE 150213C00014000 C 02/13/15 14.0 0.00 0.14
VALE 150213C00014500 C 02/13/15 14.5 0.00 0.20
VALE 150213C00015000 C 02/13/15 15.0 0.00 0.14
VALE 150213C00015500 C 02/13/15 15.5 0.00 0.20
VALE 150213C00016000 C 02/13/15 16.0 0.00 0.18
VALE 150213P00001000 P 02/13/15 1.0 0.00 0.15
VALE 150213P00001500 P 02/13/15 1.5 0.00 0.19
VALE 150213P00002000 P 02/13/15 2.0 0.00 0.18
VALE 150213P00002500 P 02/13/15 2.5 0.00 0.17
VALE 150213P00003000 P 02/13/15 3.0 0.00 0.14
VALE 150213P00003500 P 02/13/15 3.5 0.00 0.20
VALE 150213P00004000 P 02/13/15 4.0 0.00 0.19
VALE 150213P00004500 P 02/13/15 4.5 0.00 0.15
VALE 150213P00005000 P 02/13/15 5.0 0.00 0.11
VALE 150213P00005500 P 02/13/15 5.5 0.00 0.21
VALE 150213P00006000 P 02/13/15 6.0 0.00 0.11
VALE 150213P00006500 P 02/13/15 6.5 0.00 0.15
VALE 150213P00007000 P 02/13/15 7.0 0.07 0.14
VALE 150213P00007500 P 02/13/15 7.5 0.18 0.22
VALE 150213P00008000 P 02/13/15 8.0 0.34 0.44
VALE 150213P00008500 P 02/13/15 8.5 0.65 0.80
VALE 150213P00009000 P 02/13/15 9.0 0.81 1.25
VALE 150213P00009500 P 02/13/15 9.5 1.19 1.74
VALE 150213P00010000 P 02/13/15 10.0 1.66 2.22
VALE 150213P00010500 P 02/13/15 10.5 1.99 2.72
VALE 150213P00011000 P 02/13/15 11.0 2.34 3.25
VALE 150213P00011500 P 02/13/15 11.5 2.80 3.75
VALE 150213P00012000 P 02/13/15 12.0 3.30 4.30
VALE 150213P00012500 P 02/13/15 12.5 3.65 4.85
VALE 150213P00013000 P 02/13/15 13.0 4.15 5.45
VALE 150213P00013500 P 02/13/15 13.5 3.60 6.85
VALE 150213P00014000 P 02/13/15 14.0 4.50 6.30
VALE 150213P00014500 P 02/13/15 14.5 5.45 7.15
VALE 150213P00015000 P 02/13/15 15.0 6.00 7.50
VALE 150213P00015500 P 02/13/15 15.5 6.00 7.85
VALE 150213P00016000 P 02/13/15 16.0 6.15 9.35
VALE 150220C00000500 C 02/20/15 0.5 7.30 7.80
VALE 150220C00001000 C 02/20/15 1.0 6.70 7.30
VALE 150220C00001500 C 02/20/15 1.5 6.15 6.75
VALE 150220C00002000 C 02/20/15 2.0 5.70 6.10
VALE 150220C00002500 C 02/20/15 2.5 5.00 5.60
VALE 150220C00003000 C 02/20/15 3.0 4.70 5.10
VALE 150220C00003500 C 02/20/15 3.5 4.20 4.75
VALE 150220C00004000 C 02/20/15 4.0 3.65 4.10
VALE 150220C00004500 C 02/20/15 4.5 3.30 3.60
VALE 150220C00005000 C 02/20/15 5.0 2.81 3.15
VALE 150220C00005500 C 02/20/15 5.5 2.31 2.56
VALE 150220C00006000 C 02/20/15 6.0 1.84 2.13
VALE 150220C00006500 C 02/20/15 6.5 1.36 1.49
VALE 150220C00007000 C 02/20/15 7.0 0.95 1.03
VALE 150220C00007500 C 02/20/15 7.5 0.58 0.63
VALE 150220C00008000 C 02/20/15 8.0 0.30 0.33
VALE 150220C00008500 C 02/20/15 8.5 0.13 0.16
VALE 150220C00009000 C 02/20/15 9.0 0.05 0.08
VALE 150220C00009500 C 02/20/15 9.5 0.02 0.04
VALE 150220C00010000 C 02/20/15 10.0 0.01 0.04
VALE 150220C00010500 C 02/20/15 10.5 0.00 0.03
VALE 150220C00011000 C 02/20/15 11.0 0.00 0.02
VALE 150220C00011500 C 02/20/15 11.5 0.00 0.03
VALE 150220C00012000 C 02/20/15 12.0 0.00 0.02
VALE 150220C00012500 C 02/20/15 12.5 0.00 0.03
VALE 150220C00013000 C 02/20/15 13.0 0.00 0.02
VALE 150220C00013500 C 02/20/15 13.5 0.00 0.02
VALE 150220C00014000 C 02/20/15 14.0 0.00 0.02
VALE 150220C00014500 C 02/20/15 14.5 0.00 0.01
VALE 150220C00015000 C 02/20/15 15.0 0.00 0.01
VALE 150220C00015500 C 02/20/15 15.5 0.00 0.01
VALE 150220C00016000 C 02/20/15 16.0 0.00 0.01
VALE 150220P00000500 P 02/20/15 0.5 0.00 0.01
VALE 150220P00001000 P 02/20/15 1.0 0.00 0.01
VALE 150220P00001500 P 02/20/15 1.5 0.00 0.01
VALE 150220P00002000 P 02/20/15 2.0 0.00 0.01
VALE 150220P00002500 P 02/20/15 2.5 0.00 0.01
VALE 150220P00003000 P 02/20/15 3.0 0.00 0.01
VALE 150220P00003500 P 02/20/15 3.5 0.00 0.01
VALE 150220P00004000 P 02/20/15 4.0 0.00 0.01
VALE 150220P00004500 P 02/20/15 4.5 0.00 0.01
VALE 150220P00005000 P 02/20/15 5.0 0.00 0.01
VALE 150220P00005500 P 02/20/15 5.5 0.00 0.03
VALE 150220P00006000 P 02/20/15 6.0 0.02 0.04
VALE 150220P00006500 P 02/20/15 6.5 0.05 0.08
VALE 150220P00007000 P 02/20/15 7.0 0.12 0.14
VALE 150220P00007500 P 02/20/15 7.5 0.21 0.26
VALE 150220P00008000 P 02/20/15 8.0 0.44 0.46
VALE 150220P00008500 P 02/20/15 8.5 0.76 0.80
VALE 150220P00009000 P 02/20/15 9.0 1.13 1.23
VALE 150220P00009500 P 02/20/15 9.5 1.61 1.71
VALE 150220P00010000 P 02/20/15 10.0 2.11 2.19
VALE 150220P00010500 P 02/20/15 10.5 2.14 2.70
VALE 150220P00011000 P 02/20/15 11.0 2.88 3.25
VALE 150220P00011500 P 02/20/15 11.5 2.98 3.70
VALE 150220P00012000 P 02/20/15 12.0 3.30 4.20
VALE 150220P00012500 P 02/20/15 12.5 3.80 4.70
VALE 150220P00013000 P 02/20/15 13.0 4.25 5.20
VALE 150220P00013500 P 02/20/15 13.5 4.35 6.20
VALE 150220P00014000 P 02/20/15 14.0 4.95 6.45
VALE 150220P00014500 P 02/20/15 14.5 5.70 6.90
VALE 150220P00015000 P 02/20/15 15.0 6.45 7.20
VALE 150220P00015500 P 02/20/15 15.5 6.75 7.70
VALE 150220P00016000 P 02/20/15 16.0 7.15 8.25
VALE 150227C00001000 C 02/27/15 1.0 6.70 7.25
VALE 150227C00001500 C 02/27/15 1.5 5.10 8.00
VALE 150227C00002000 C 02/27/15 2.0 4.70 7.50
VALE 150227C00002500 C 02/27/15 2.5 5.10 5.70
VALE 150227C00003000 C 02/27/15 3.0 4.55 5.35
VALE 150227C00003500 C 02/27/15 3.5 4.25 4.70
VALE 150227C00004000 C 02/27/15 4.0 3.75 4.20
VALE 150227C00004500 C 02/27/15 4.5 3.25 3.70
VALE 150227C00005000 C 02/27/15 5.0 2.81 3.20
VALE 150227C00005500 C 02/27/15 5.5 2.32 2.66
VALE 150227C00006000 C 02/27/15 6.0 1.83 2.18
VALE 150227C00006500 C 02/27/15 6.5 1.38 1.71
VALE 150227C00007000 C 02/27/15 7.0 0.96 1.23
VALE 150227C00007500 C 02/27/15 7.5 0.61 0.96
VALE 150227C00008000 C 02/27/15 8.0 0.37 0.60
VALE 150227C00008500 C 02/27/15 8.5 0.18 0.31
VALE 150227C00009000 C 02/27/15 9.0 0.08 0.18
VALE 150227C00009500 C 02/27/15 9.5 0.03 0.14
VALE 150227C00010000 C 02/27/15 10.0 0.00 0.12
VALE 150227C00010500 C 02/27/15 10.5 0.00 0.14
VALE 150227C00011000 C 02/27/15 11.0 0.00 0.11
VALE 150227C00011500 C 02/27/15 11.5 0.00 0.17
VALE 150227C00012000 C 02/27/15 12.0 0.00 0.11
VALE 150227C00012500 C 02/27/15 12.5 0.00 0.08
VALE 150227C00013000 C 02/27/15 13.0 0.00 0.03
VALE 150227C00013500 C 02/27/15 13.5 0.00 0.13
VALE 150227C00014000 C 02/27/15 14.0 0.00 0.12
VALE 150227C00014500 C 02/27/15 14.5 0.00 0.14
VALE 150227C00015000 C 02/27/15 15.0 0.00 0.16
VALE 150227C00015500 C 02/27/15 15.5 0.00 0.17
VALE 150227C00016000 C 02/27/15 16.0 0.00 0.18
VALE 150227P00001000 P 02/27/15 1.0 0.00 0.16
VALE 150227P00001500 P 02/27/15 1.5 0.00 0.19
VALE 150227P00002000 P 02/27/15 2.0 0.00 0.18
VALE 150227P00002500 P 02/27/15 2.5 0.00 0.17
VALE 150227P00003000 P 02/27/15 3.0 0.00 0.17
VALE 150227P00003500 P 02/27/15 3.5 0.00 0.20
VALE 150227P00004000 P 02/27/15 4.0 0.00 0.20
VALE 150227P00004500 P 02/27/15 4.5 0.00 0.21
VALE 150227P00005000 P 02/27/15 5.0 0.00 0.12
VALE 150227P00005500 P 02/27/15 5.5 0.00 0.18
VALE 150227P00006000 P 02/27/15 6.0 0.00 0.15
VALE 150227P00006500 P 02/27/15 6.5 0.01 0.26
VALE 150227P00007000 P 02/27/15 7.0 0.10 0.25
VALE 150227P00007500 P 02/27/15 7.5 0.21 0.33
VALE 150227P00008000 P 02/27/15 8.0 0.51 0.57
VALE 150227P00008500 P 02/27/15 8.5 0.73 0.91
VALE 150227P00009000 P 02/27/15 9.0 1.11 1.33
VALE 150227P00009500 P 02/27/15 9.5 1.59 1.78
VALE 150227P00010000 P 02/27/15 10.0 2.09 2.25
VALE 150227P00010500 P 02/27/15 10.5 1.98 2.72
VALE 150227P00011000 P 02/27/15 11.0 2.30 3.25
VALE 150227P00011500 P 02/27/15 11.5 2.84 3.75
VALE 150227P00012000 P 02/27/15 12.0 3.35 4.25
VALE 150227P00012500 P 02/27/15 12.5 3.50 4.75
VALE 150227P00013000 P 02/27/15 13.0 4.25 5.35
VALE 150227P00013500 P 02/27/15 13.5 4.35 5.95
VALE 150227P00014000 P 02/27/15 14.0 4.85 6.40
VALE 150227P00014500 P 02/27/15 14.5 5.55 7.05
VALE 150227P00015000 P 02/27/15 15.0 5.50 7.85
VALE 150227P00015500 P 02/27/15 15.5 6.10 7.75
VALE 150227P00016000 P 02/27/15 16.0 6.85 8.35
VALE 150306C00001000 C 03/06/15 1.0 6.70 7.25
VALE 150306C00001500 C 03/06/15 1.5 6.25 6.75
VALE 150306C00002000 C 03/06/15 2.0 5.35 6.35
VALE 150306C00002500 C 03/06/15 2.5 4.70 5.85
VALE 150306C00003000 C 03/06/15 3.0 4.30 5.25
VALE 150306C00003500 C 03/06/15 3.5 3.95 4.85
VALE 150306C00004000 C 03/06/15 4.0 3.35 4.20
VALE 150306C00004500 C 03/06/15 4.5 3.25 3.70
VALE 150306C00005000 C 03/06/15 5.0 2.80 3.20
VALE 150306C00005500 C 03/06/15 5.5 2.33 2.66
VALE 150306C00006000 C 03/06/15 6.0 1.86 2.21
VALE 150306C00006500 C 03/06/15 6.5 1.42 1.63
VALE 150306C00007000 C 03/06/15 7.0 0.99 1.64
VALE 150306C00007500 C 03/06/15 7.5 0.62 0.90
VALE 150306C00008000 C 03/06/15 8.0 0.38 0.53
VALE 150306C00008500 C 03/06/15 8.5 0.19 0.27
VALE 150306C00009000 C 03/06/15 9.0 0.09 0.29
VALE 150306C00009500 C 03/06/15 9.5 0.04 0.30
VALE 150306C00010000 C 03/06/15 10.0 0.01 0.14
VALE 150306C00010500 C 03/06/15 10.5 0.00 0.14
VALE 150306C00011000 C 03/06/15 11.0 0.00 0.10
VALE 150306C00011500 C 03/06/15 11.5 0.00 0.14
VALE 150306C00012000 C 03/06/15 12.0 0.00 0.12
VALE 150306C00012500 C 03/06/15 12.5 0.00 0.07
VALE 150306C00013000 C 03/06/15 13.0 0.00 0.10
VALE 150306C00013500 C 03/06/15 13.5 0.00 0.11
VALE 150306C00014000 C 03/06/15 14.0 0.00 0.11
VALE 150306C00014500 C 03/06/15 14.5 0.00 0.11
VALE 150306C00015000 C 03/06/15 15.0 0.00 0.09
VALE 150306C00015500 C 03/06/15 15.5 0.00 0.17
VALE 150306C00016000 C 03/06/15 16.0 0.00 0.17
VALE 150306P00001000 P 03/06/15 1.0 0.00 0.19
VALE 150306P00001500 P 03/06/15 1.5 0.00 0.16
VALE 150306P00002000 P 03/06/15 2.0 0.00 0.16
VALE 150306P00002500 P 03/06/15 2.5 0.00 0.16
VALE 150306P00003000 P 03/06/15 3.0 0.00 0.17
VALE 150306P00003500 P 03/06/15 3.5 0.00 0.17
VALE 150306P00004000 P 03/06/15 4.0 0.00 0.17
VALE 150306P00004500 P 03/06/15 4.5 0.00 0.17
VALE 150306P00005000 P 03/06/15 5.0 0.00 0.10
VALE 150306P00005500 P 03/06/15 5.5 0.00 0.15
VALE 150306P00006000 P 03/06/15 6.0 0.00 0.15
VALE 150306P00006500 P 03/06/15 6.5 0.04 0.50
VALE 150306P00007000 P 03/06/15 7.0 0.05 0.28
VALE 150306P00007500 P 03/06/15 7.5 0.13 0.35
VALE 150306P00008000 P 03/06/15 8.0 0.48 0.57
VALE 150306P00008500 P 03/06/15 8.5 0.59 0.94
VALE 150306P00009000 P 03/06/15 9.0 1.11 1.36
VALE 150306P00009500 P 03/06/15 9.5 1.59 1.81
VALE 150306P00010000 P 03/06/15 10.0 2.09 2.27
VALE 150306P00010500 P 03/06/15 10.5 1.99 2.76
VALE 150306P00011000 P 03/06/15 11.0 2.35 3.40
VALE 150306P00011500 P 03/06/15 11.5 2.85 3.80
VALE 150306P00012000 P 03/06/15 12.0 3.35 4.25
VALE 150306P00012500 P 03/06/15 12.5 3.85 4.75
VALE 150306P00013000 P 03/06/15 13.0 4.35 5.25
VALE 150306P00013500 P 03/06/15 13.5 4.75 5.85
VALE 150306P00014000 P 03/06/15 14.0 5.20 6.45
VALE 150306P00014500 P 03/06/15 14.5 5.20 7.00
VALE 150306P00015000 P 03/06/15 15.0 5.90 7.30
VALE 150306P00015500 P 03/06/15 15.5 6.45 7.90
VALE 150306P00016000 P 03/06/15 16.0 6.85 8.40
VALE 150320C00001000 C 03/20/15 1.0 6.75 7.25
VALE 150320C00002000 C 03/20/15 2.0 5.35 7.05
VALE 150320C00003000 C 03/20/15 3.0 4.75 5.20
VALE 150320C00004000 C 03/20/15 4.0 3.75 4.20
VALE 150320C00005000 C 03/20/15 5.0 2.79 3.40
VALE 150320C00006000 C 03/20/15 6.0 1.89 2.04
VALE 150320C00007000 C 03/20/15 7.0 1.10 1.18
VALE 150320C00008000 C 03/20/15 8.0 0.48 0.51
VALE 150320C00009000 C 03/20/15 9.0 0.17 0.19
VALE 150320C00010000 C 03/20/15 10.0 0.06 0.07
VALE 150320C00011000 C 03/20/15 11.0 0.03 0.04
VALE 150320C00012000 C 03/20/15 12.0 0.02 0.04
VALE 150320C00013000 C 03/20/15 13.0 0.02 0.03
VALE 150320C00014000 C 03/20/15 14.0 0.00 0.02
VALE 150320C00015000 C 03/20/15 15.0 0.00 0.03
VALE 150320C00016000 C 03/20/15 16.0 0.00 0.02
VALE 150320C00017000 C 03/20/15 17.0 0.00 0.03
VALE 150320C00018000 C 03/20/15 18.0 0.00 0.02
VALE 150320C00019000 C 03/20/15 19.0 0.00 0.02
VALE 150320C00020000 C 03/20/15 20.0 0.00 0.02
VALE 150320C00021000 C 03/20/15 21.0 0.00 0.01
VALE 150320C00022000 C 03/20/15 22.0 0.00 0.01
VALE 150320P00001000 P 03/20/15 1.0 0.00 0.01
VALE 150320P00002000 P 03/20/15 2.0 0.00 0.01
VALE 150320P00003000 P 03/20/15 3.0 0.00 0.01
VALE 150320P00004000 P 03/20/15 4.0 0.00 0.02
VALE 150320P00005000 P 03/20/15 5.0 0.02 0.06
VALE 150320P00006000 P 03/20/15 6.0 0.09 0.12
VALE 150320P00007000 P 03/20/15 7.0 0.24 0.27
VALE 150320P00008000 P 03/20/15 8.0 0.62 0.65
VALE 150320P00009000 P 03/20/15 9.0 1.28 1.34
VALE 150320P00010000 P 03/20/15 10.0 2.16 2.25
VALE 150320P00011000 P 03/20/15 11.0 3.05 3.25
VALE 150320P00012000 P 03/20/15 12.0 4.05 4.20
VALE 150320P00013000 P 03/20/15 13.0 5.05 5.20
VALE 150320P00014000 P 03/20/15 14.0 6.10 6.20
VALE 150320P00015000 P 03/20/15 15.0 7.10 7.20
VALE 150320P00016000 P 03/20/15 16.0 7.65 8.20
VALE 150320P00017000 P 03/20/15 17.0 8.05 9.20
VALE 150320P00018000 P 03/20/15 18.0 8.85 10.55
VALE 150320P00019000 P 03/20/15 19.0 9.30 11.25
VALE 150320P00020000 P 03/20/15 20.0 10.35 12.25
VALE 150320P00021000 P 03/20/15 21.0 11.50 13.45
VALE 150320P00022000 P 03/20/15 22.0 12.85 14.30
VALE 150619C00001000 C 06/19/15 1.0 6.70 7.20
VALE 150619C00002000 C 06/19/15 2.0 4.60 7.55
VALE 150619C00003000 C 06/19/15 3.0 4.80 5.50
VALE 150619C00004000 C 06/19/15 4.0 3.80 4.20
VALE 150619C00005000 C 06/19/15 5.0 2.86 3.25
VALE 150619C00006000 C 06/19/15 6.0 1.97 2.13
VALE 150619C00007000 C 06/19/15 7.0 1.23 1.37
VALE 150619C00008000 C 06/19/15 8.0 0.68 0.75
VALE 150619C00009000 C 06/19/15 9.0 0.36 0.39
VALE 150619C00010000 C 06/19/15 10.0 0.21 0.22
VALE 150619C00011000 C 06/19/15 11.0 0.08 0.13
VALE 150619C00012000 C 06/19/15 12.0 0.02 0.08
VALE 150619C00013000 C 06/19/15 13.0 0.01 0.06
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.05
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.04
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.04
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.04
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.03
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.03
VALE 150619P00001000 P 06/19/15 1.0 0.00 0.03
VALE 150619P00002000 P 06/19/15 2.0 0.00 0.03
VALE 150619P00003000 P 06/19/15 3.0 0.00 0.05
VALE 150619P00004000 P 06/19/15 4.0 0.02 0.08
VALE 150619P00005000 P 06/19/15 5.0 0.10 0.14
VALE 150619P00006000 P 06/19/15 6.0 0.25 0.27
VALE 150619P00007000 P 06/19/15 7.0 0.47 0.55
VALE 150619P00008000 P 06/19/15 8.0 0.96 1.01
VALE 150619P00009000 P 06/19/15 9.0 1.61 1.70
VALE 150619P00010000 P 06/19/15 10.0 2.37 2.53
VALE 150619P00011000 P 06/19/15 11.0 3.30 3.45
VALE 150619P00012000 P 06/19/15 12.0 4.25 4.40
VALE 150619P00013000 P 06/19/15 13.0 5.00 5.40
VALE 150619P00014000 P 06/19/15 14.0 6.05 6.35
VALE 150619P00015000 P 06/19/15 15.0 7.05 7.35
VALE 150619P00016000 P 06/19/15 16.0 7.60 8.40
VALE 150619P00017000 P 06/19/15 17.0 8.60 9.40
VALE 150619P00018000 P 06/19/15 18.0 9.00 10.40
VALE 150619P00019000 P 06/19/15 19.0 9.35 12.00
VALE 150918C00001000 C 09/18/15 1.0 6.75 7.25
VALE 150918C00002000 C 09/18/15 2.0 5.70 6.20
VALE 150918C00003000 C 09/18/15 3.0 4.80 5.40
VALE 150918C00004000 C 09/18/15 4.0 3.80 4.40
VALE 150918C00005000 C 09/18/15 5.0 2.91 3.10
VALE 150918C00006000 C 09/18/15 6.0 2.08 2.26
VALE 150918C00007000 C 09/18/15 7.0 1.40 1.56
VALE 150918C00008000 C 09/18/15 8.0 0.90 1.04
VALE 150918C00009000 C 09/18/15 9.0 0.55 0.64
VALE 150918C00010000 C 09/18/15 10.0 0.33 0.42
VALE 150918C00011000 C 09/18/15 11.0 0.22 0.27
VALE 150918C00012000 C 09/18/15 12.0 0.10 0.15
VALE 150918C00013000 C 09/18/15 13.0 0.04 0.12
VALE 150918C00014000 C 09/18/15 14.0 0.02 0.09
VALE 150918C00015000 C 09/18/15 15.0 0.02 0.07
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.06
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.03
VALE 150918P00002000 P 09/18/15 2.0 0.00 0.04
VALE 150918P00003000 P 09/18/15 3.0 0.01 0.07
VALE 150918P00004000 P 09/18/15 4.0 0.05 0.13
VALE 150918P00005000 P 09/18/15 5.0 0.16 0.23
VALE 150918P00006000 P 09/18/15 6.0 0.34 0.41
VALE 150918P00007000 P 09/18/15 7.0 0.65 0.74
VALE 150918P00008000 P 09/18/15 8.0 1.17 1.23
VALE 150918P00009000 P 09/18/15 9.0 1.74 1.88
VALE 150918P00010000 P 09/18/15 10.0 2.50 2.67
VALE 150918P00011000 P 09/18/15 11.0 3.40 3.55
VALE 150918P00012000 P 09/18/15 12.0 4.30 4.45
VALE 150918P00013000 P 09/18/15 13.0 5.25 5.45
VALE 150918P00014000 P 09/18/15 14.0 6.00 6.40
VALE 150918P00015000 P 09/18/15 15.0 7.05 7.40
VALE 150918P00016000 P 09/18/15 16.0 7.60 8.40
VALE 160115C00005000 C 01/15/16 5.0 3.00 3.15
VALE 160115C00008000 C 01/15/16 8.0 1.08 1.16
VALE 160115C00010000 C 01/15/16 10.0 0.51 0.52
VALE 160115C00013000 C 01/15/16 13.0 0.18 0.19
VALE 160115C00015000 C 01/15/16 15.0 0.08 0.13
VALE 160115C00017000 C 01/15/16 17.0 0.05 0.08
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.06
VALE 160115C00022000 C 01/15/16 22.0 0.01 0.05
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.04
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.04
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.04
VALE 160115P00005000 P 01/15/16 5.0 0.31 0.39
VALE 160115P00008000 P 01/15/16 8.0 1.46 1.53
VALE 160115P00010000 P 01/15/16 10.0 2.78 2.97
VALE 160115P00013000 P 01/15/16 13.0 5.40 5.65
VALE 160115P00015000 P 01/15/16 15.0 7.35 7.60
VALE 160115P00017000 P 01/15/16 17.0 8.95 9.65
VALE 160115P00020000 P 01/15/16 20.0 12.10 12.55
VALE 160115P00022000 P 01/15/16 22.0 14.10 14.55
VALE 160115P00025000 P 01/15/16 25.0 17.10 17.55
VALE 160115P00027000 P 01/15/16 27.0 19.10 19.55
VALE 160115P00030000 P 01/15/16 30.0 22.15 22.55
VALE 170120C00003000 C 01/20/17 3.0 4.65 5.70
VALE 170120C00005000 C 01/20/17 5.0 2.98 3.30
VALE 170120C00007000 C 01/20/17 7.0 2.00 2.05
VALE 170120C00010000 C 01/20/17 10.0 0.90 1.01
VALE 170120C00012000 C 01/20/17 12.0 0.57 0.61
VALE 170120C00015000 C 01/20/17 15.0 0.25 0.43
VALE 170120C00017000 C 01/20/17 17.0 0.20 0.25
VALE 170120P00003000 P 01/20/17 3.0 0.17 0.27
VALE 170120P00005000 P 01/20/17 5.0 0.64 0.70
VALE 170120P00007000 P 01/20/17 7.0 1.48 1.66
VALE 170120P00010000 P 01/20/17 10.0 3.35 3.70
VALE 170120P00012000 P 01/20/17 12.0 4.95 5.40
VALE 170120P00015000 P 01/20/17 15.0 7.60 8.10
VALE 170120P00017000 P 01/20/17 17.0 9.45 10.00

OPRA data is delayed 15 minutes.