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 (2016-01-08)Premium Content

Vale Sa (VALE)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160219C00000500 C 02/19/16 0.5 2.00 2.18
VALE 160219C00001000 C 02/19/16 1.0 1.37 1.68
VALE 160219C00001500 C 02/19/16 1.5 1.09 1.17
VALE 160219C00002000 C 02/19/16 2.0 0.59 0.69
VALE 160219C00002500 C 02/19/16 2.5 0.16 0.18
VALE 160219C00003000 C 02/19/16 3.0 0.01 0.04
VALE 160219C00003500 C 02/19/16 3.5 0.00 0.02
VALE 160219C00004000 C 02/19/16 4.0 0.00 0.01
VALE 160219C00004500 C 02/19/16 4.5 0.00 0.04
VALE 160219C00005000 C 02/19/16 5.0 0.00 0.03
VALE 160219C00005500 C 02/19/16 5.5 0.00 0.03
VALE 160219C00006000 C 02/19/16 6.0 0.00 0.03
VALE 160219C00007000 C 02/19/16 7.0 0.00 0.03
VALE 160219P00000500 P 02/19/16 0.5 0.00 0.03
VALE 160219P00001000 P 02/19/16 1.0 0.00 0.03
VALE 160219P00001500 P 02/19/16 1.5 0.00 0.03
VALE 160219P00002000 P 02/19/16 2.0 0.00 0.04
VALE 160219P00002500 P 02/19/16 2.5 0.06 0.10
VALE 160219P00003000 P 02/19/16 3.0 0.39 0.46
VALE 160219P00003500 P 02/19/16 3.5 0.83 0.99
VALE 160219P00004000 P 02/19/16 4.0 1.33 1.49
VALE 160219P00004500 P 02/19/16 4.5 1.82 1.99
VALE 160219P00005000 P 02/19/16 5.0 2.33 2.49
VALE 160219P00005500 P 02/19/16 5.5 2.82 3.10
VALE 160219P00006000 P 02/19/16 6.0 3.30 3.55
VALE 160219P00007000 P 02/19/16 7.0 4.30 4.55
VALE 160226C00000500 C 02/26/16 0.5 2.00 2.20
VALE 160226C00001000 C 02/26/16 1.0 1.49 1.69
VALE 160226C00001500 C 02/26/16 1.5 1.01 1.21
VALE 160226C00002000 C 02/26/16 2.0 0.54 0.72
VALE 160226C00002500 C 02/26/16 2.5 0.21 0.28
VALE 160226C00003000 C 02/26/16 3.0 0.03 0.07
VALE 160226C00003500 C 02/26/16 3.5 0.00 0.05
VALE 160226C00004000 C 02/26/16 4.0 0.00 0.05
VALE 160226C00004500 C 02/26/16 4.5 0.00 0.04
VALE 160226C00005000 C 02/26/16 5.0 0.00 0.04
VALE 160226C00005500 C 02/26/16 5.5 0.00 0.04
VALE 160226C00006000 C 02/26/16 6.0 0.00 0.05
VALE 160226P00000500 P 02/26/16 0.5 0.00 0.05
VALE 160226P00001000 P 02/26/16 1.0 0.00 0.05
VALE 160226P00001500 P 02/26/16 1.5 0.00 0.05
VALE 160226P00002000 P 02/26/16 2.0 0.02 0.07
VALE 160226P00002500 P 02/26/16 2.5 0.13 0.17
VALE 160226P00003000 P 02/26/16 3.0 0.42 0.51
VALE 160226P00003500 P 02/26/16 3.5 0.84 1.02
VALE 160226P00004000 P 02/26/16 4.0 1.31 1.52
VALE 160226P00004500 P 02/26/16 4.5 1.82 2.01
VALE 160226P00005000 P 02/26/16 5.0 2.32 2.50
VALE 160226P00005500 P 02/26/16 5.5 2.80 3.05
VALE 160226P00006000 P 02/26/16 6.0 3.30 3.55
VALE 160304C00000500 C 03/04/16 0.5 1.88 2.20
VALE 160304C00001000 C 03/04/16 1.0 1.37 1.71
VALE 160304C00001500 C 03/04/16 1.5 1.01 1.19
VALE 160304C00002000 C 03/04/16 2.0 0.59 0.69
VALE 160304C00002500 C 03/04/16 2.5 0.24 0.31
VALE 160304C00003000 C 03/04/16 3.0 0.06 0.11
VALE 160304C00003500 C 03/04/16 3.5 0.00 0.07
VALE 160304C00004000 C 03/04/16 4.0 0.00 0.05
VALE 160304C00004500 C 03/04/16 4.5 0.00 0.05
VALE 160304P00000500 P 03/04/16 0.5 0.00 0.05
VALE 160304P00001000 P 03/04/16 1.0 0.00 0.05
VALE 160304P00001500 P 03/04/16 1.5 0.00 0.06
VALE 160304P00002000 P 03/04/16 2.0 0.03 0.08
VALE 160304P00002500 P 03/04/16 2.5 0.16 0.19
VALE 160304P00003000 P 03/04/16 3.0 0.46 0.57
VALE 160304P00003500 P 03/04/16 3.5 0.87 1.04
VALE 160304P00004000 P 03/04/16 4.0 1.34 1.52
VALE 160304P00004500 P 03/04/16 4.5 1.83 2.01
VALE 160311C00000500 C 03/11/16 0.5 1.89 2.26
VALE 160311C00001000 C 03/11/16 1.0 1.50 1.69
VALE 160311C00001500 C 03/11/16 1.5 1.00 1.20
VALE 160311C00002000 C 03/11/16 2.0 0.56 0.75
VALE 160311C00002500 C 03/11/16 2.5 0.25 0.37
VALE 160311C00003000 C 03/11/16 3.0 0.07 0.13
VALE 160311C00003500 C 03/11/16 3.5 0.00 0.07
VALE 160311C00004000 C 03/11/16 4.0 0.00 0.05
VALE 160311C00004500 C 03/11/16 4.5 0.00 0.05
VALE 160311P00000500 P 03/11/16 0.5 0.00 0.05
VALE 160311P00001000 P 03/11/16 1.0 0.00 0.05
VALE 160311P00001500 P 03/11/16 1.5 0.00 0.07
VALE 160311P00002000 P 03/11/16 2.0 0.05 0.12
VALE 160311P00002500 P 03/11/16 2.5 0.18 0.25
VALE 160311P00003000 P 03/11/16 3.0 0.45 0.59
VALE 160311P00003500 P 03/11/16 3.5 0.85 1.05
VALE 160311P00004000 P 03/11/16 4.0 1.35 1.53
VALE 160311P00004500 P 03/11/16 4.5 1.83 2.03
VALE 160318C00000500 C 03/18/16 0.5 2.01 2.18
VALE 160318C00001000 C 03/18/16 1.0 1.59 1.68
VALE 160318C00001500 C 03/18/16 1.5 1.09 1.18
VALE 160318C00002000 C 03/18/16 2.0 0.63 0.71
VALE 160318C00002500 C 03/18/16 2.5 0.29 0.35
VALE 160318C00003000 C 03/18/16 3.0 0.10 0.13
VALE 160318C00003500 C 03/18/16 3.5 0.02 0.07
VALE 160318C00004000 C 03/18/16 4.0 0.00 0.03
VALE 160318C00004500 C 03/18/16 4.5 0.00 0.04
VALE 160318C00005000 C 03/18/16 5.0 0.00 0.04
VALE 160318C00005500 C 03/18/16 5.5 0.00 0.03
VALE 160318C00006000 C 03/18/16 6.0 0.00 0.03
VALE 160318C00007000 C 03/18/16 7.0 0.00 0.03
VALE 160318C00008000 C 03/18/16 8.0 0.00 0.03
VALE 160318C00009000 C 03/18/16 9.0 0.00 0.03
VALE 160318C00010000 C 03/18/16 10.0 0.00 0.03
VALE 160318C00011000 C 03/18/16 11.0 0.00 0.03
VALE 160318P00000500 P 03/18/16 0.5 0.00 0.03
VALE 160318P00001000 P 03/18/16 1.0 0.00 0.04
VALE 160318P00001500 P 03/18/16 1.5 0.00 0.05
VALE 160318P00002000 P 03/18/16 2.0 0.07 0.11
VALE 160318P00002500 P 03/18/16 2.5 0.21 0.25
VALE 160318P00003000 P 03/18/16 3.0 0.50 0.57
VALE 160318P00003500 P 03/18/16 3.5 0.92 1.01
VALE 160318P00004000 P 03/18/16 4.0 1.35 1.53
VALE 160318P00004500 P 03/18/16 4.5 1.85 2.02
VALE 160318P00005000 P 03/18/16 5.0 2.36 2.48
VALE 160318P00005500 P 03/18/16 5.5 2.80 3.15
VALE 160318P00006000 P 03/18/16 6.0 3.35 3.55
VALE 160318P00007000 P 03/18/16 7.0 4.30 4.55
VALE 160318P00008000 P 03/18/16 8.0 5.35 5.55
VALE 160318P00009000 P 03/18/16 9.0 6.30 6.55
VALE 160318P00010000 P 03/18/16 10.0 7.35 7.55
VALE 160318P00011000 P 03/18/16 11.0 8.30 8.55
VALE 160324C00000500 C 03/24/16 0.5 1.89 2.26
VALE 160324C00001000 C 03/24/16 1.0 1.46 1.74
VALE 160324C00001500 C 03/24/16 1.5 0.97 1.24
VALE 160324C00002000 C 03/24/16 2.0 0.59 0.77
VALE 160324C00002500 C 03/24/16 2.5 0.28 0.39
VALE 160324C00003000 C 03/24/16 3.0 0.10 0.17
VALE 160324C00003500 C 03/24/16 3.5 0.01 0.09
VALE 160324C00004000 C 03/24/16 4.0 0.00 0.06
VALE 160324C00004500 C 03/24/16 4.5 0.00 0.05
VALE 160324P00000500 P 03/24/16 0.5 0.00 0.05
VALE 160324P00001000 P 03/24/16 1.0 0.00 0.06
VALE 160324P00001500 P 03/24/16 1.5 0.01 0.08
VALE 160324P00002000 P 03/24/16 2.0 0.06 0.13
VALE 160324P00002500 P 03/24/16 2.5 0.22 0.29
VALE 160324P00003000 P 03/24/16 3.0 0.44 0.64
VALE 160324P00003500 P 03/24/16 3.5 0.88 1.08
VALE 160324P00004000 P 03/24/16 4.0 1.34 1.56
VALE 160324P00004500 P 03/24/16 4.5 1.82 2.05
VALE 160401C00000500 C 04/01/16 0.5 1.23 2.36
VALE 160401C00001000 C 04/01/16 1.0 1.40 1.84
VALE 160401C00001500 C 04/01/16 1.5 0.90 1.36
VALE 160401C00002000 C 04/01/16 2.0 0.48 0.92
VALE 160401C00002500 C 04/01/16 2.5 0.27 0.47
VALE 160401C00003000 C 04/01/16 3.0 0.06 0.15
VALE 160401C00003500 C 04/01/16 3.5 0.01 0.14
VALE 160401C00004000 C 04/01/16 4.0 0.00 0.10
VALE 160401C00004500 C 04/01/16 4.5 0.00 0.09
VALE 160401C00005000 C 04/01/16 5.0 0.00 0.08
VALE 160401P00000500 P 04/01/16 0.5 0.00 0.09
VALE 160401P00001000 P 04/01/16 1.0 0.00 0.09
VALE 160401P00001500 P 04/01/16 1.5 0.00 0.12
VALE 160401P00002000 P 04/01/16 2.0 0.05 0.19
VALE 160401P00002500 P 04/01/16 2.5 0.22 0.36
VALE 160401P00003000 P 04/01/16 3.0 0.48 0.68
VALE 160401P00003500 P 04/01/16 3.5 0.78 1.11
VALE 160401P00004000 P 04/01/16 4.0 1.23 1.66
VALE 160401P00004500 P 04/01/16 4.5 1.72 2.18
VALE 160401P00005000 P 04/01/16 5.0 2.05 2.82
VALE 160617C00000500 C 06/17/16 0.5 1.85 2.21
VALE 160617C00001000 C 06/17/16 1.0 1.50 1.72
VALE 160617C00001500 C 06/17/16 1.5 1.13 1.23
VALE 160617C00002000 C 06/17/16 2.0 0.76 0.85
VALE 160617C00002500 C 06/17/16 2.5 0.48 0.55
VALE 160617C00003000 C 06/17/16 3.0 0.29 0.30
VALE 160617C00003500 C 06/17/16 3.5 0.17 0.20
VALE 160617C00004000 C 06/17/16 4.0 0.09 0.13
VALE 160617C00004500 C 06/17/16 4.5 0.04 0.08
VALE 160617C00005000 C 06/17/16 5.0 0.02 0.06
VALE 160617C00005500 C 06/17/16 5.5 0.00 0.06
VALE 160617C00006000 C 06/17/16 6.0 0.00 0.05
VALE 160617C00007000 C 06/17/16 7.0 0.00 0.04
VALE 160617C00008000 C 06/17/16 8.0 0.00 0.04
VALE 160617C00009000 C 06/17/16 9.0 0.00 0.04
VALE 160617P00000500 P 06/17/16 0.5 0.00 0.04
VALE 160617P00001000 P 06/17/16 1.0 0.02 0.07
VALE 160617P00001500 P 06/17/16 1.5 0.08 0.14
VALE 160617P00002000 P 06/17/16 2.0 0.24 0.26
VALE 160617P00002500 P 06/17/16 2.5 0.44 0.49
VALE 160617P00003000 P 06/17/16 3.0 0.73 0.78
VALE 160617P00003500 P 06/17/16 3.5 1.10 1.19
VALE 160617P00004000 P 06/17/16 4.0 1.51 1.61
VALE 160617P00004500 P 06/17/16 4.5 1.95 2.08
VALE 160617P00005000 P 06/17/16 5.0 2.43 2.55
VALE 160617P00005500 P 06/17/16 5.5 2.92 3.00
VALE 160617P00006000 P 06/17/16 6.0 3.40 3.50
VALE 160617P00007000 P 06/17/16 7.0 4.35 4.60
VALE 160617P00008000 P 06/17/16 8.0 5.35 5.60
VALE 160617P00009000 P 06/17/16 9.0 6.35 6.60
VALE 160916C00000500 C 09/16/16 0.5 1.94 2.26
VALE 160916C00001000 C 09/16/16 1.0 1.47 1.88
VALE 160916C00001500 C 09/16/16 1.5 1.18 1.29
VALE 160916C00002000 C 09/16/16 2.0 0.87 0.95
VALE 160916C00002500 C 09/16/16 2.5 0.62 0.67
VALE 160916C00003000 C 09/16/16 3.0 0.43 0.48
VALE 160916C00003500 C 09/16/16 3.5 0.29 0.32
VALE 160916C00004000 C 09/16/16 4.0 0.19 0.23
VALE 160916C00004500 C 09/16/16 4.5 0.13 0.17
VALE 160916C00005000 C 09/16/16 5.0 0.08 0.12
VALE 160916C00005500 C 09/16/16 5.5 0.05 0.12
VALE 160916C00006000 C 09/16/16 6.0 0.03 0.09
VALE 160916C00007000 C 09/16/16 7.0 0.01 0.07
VALE 160916P00000500 P 09/16/16 0.5 0.00 0.05
VALE 160916P00001000 P 09/16/16 1.0 0.05 0.11
VALE 160916P00001500 P 09/16/16 1.5 0.18 0.22
VALE 160916P00002000 P 09/16/16 2.0 0.35 0.40
VALE 160916P00002500 P 09/16/16 2.5 0.58 0.64
VALE 160916P00003000 P 09/16/16 3.0 0.89 0.94
VALE 160916P00003500 P 09/16/16 3.5 1.24 1.32
VALE 160916P00004000 P 09/16/16 4.0 1.64 1.74
VALE 160916P00004500 P 09/16/16 4.5 2.06 2.19
VALE 160916P00005000 P 09/16/16 5.0 2.51 2.63
VALE 160916P00005500 P 09/16/16 5.5 2.96 3.10
VALE 160916P00006000 P 09/16/16 6.0 3.45 3.60
VALE 160916P00007000 P 09/16/16 7.0 4.40 4.55
VALE 170120C00000500 C 01/20/17 0.5 1.99 2.21
VALE 170120C00001000 C 01/20/17 1.0 1.65 1.75
VALE 170120C00001500 C 01/20/17 1.5 1.28 1.39
VALE 170120C00002000 C 01/20/17 2.0 0.98 1.08
VALE 170120C00002500 C 01/20/17 2.5 0.75 0.85
VALE 170120C00003000 C 01/20/17 3.0 0.57 0.63
VALE 170120C00003500 C 01/20/17 3.5 0.42 0.50
VALE 170120C00004000 C 01/20/17 4.0 0.32 0.39
VALE 170120C00004500 C 01/20/17 4.5 0.24 0.31
VALE 170120C00005000 C 01/20/17 5.0 0.20 0.21
VALE 170120C00007000 C 01/20/17 7.0 0.06 0.10
VALE 170120C00010000 C 01/20/17 10.0 0.01 0.04
VALE 170120C00012000 C 01/20/17 12.0 0.00 0.04
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.02
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.04
VALE 170120P00000500 P 01/20/17 0.5 0.01 0.07
VALE 170120P00001000 P 01/20/17 1.0 0.14 0.17
VALE 170120P00001500 P 01/20/17 1.5 0.28 0.33
VALE 170120P00002000 P 01/20/17 2.0 0.50 0.52
VALE 170120P00002500 P 01/20/17 2.5 0.74 0.79
VALE 170120P00003000 P 01/20/17 3.0 1.05 1.11
VALE 170120P00003500 P 01/20/17 3.5 1.40 1.48
VALE 170120P00004000 P 01/20/17 4.0 1.79 1.87
VALE 170120P00004500 P 01/20/17 4.5 2.20 2.31
VALE 170120P00005000 P 01/20/17 5.0 2.63 2.76
VALE 170120P00007000 P 01/20/17 7.0 4.50 4.60
VALE 170120P00010000 P 01/20/17 10.0 7.40 7.55
VALE 170120P00012000 P 01/20/17 12.0 9.25 9.95
VALE 170120P00015000 P 01/20/17 15.0 12.25 12.90
VALE 170120P00017000 P 01/20/17 17.0 14.30 14.85
VALE 180119C00000500 C 01/19/18 0.5 1.91 2.30
VALE 180119C00001000 C 01/19/18 1.0 1.71 1.85
VALE 180119C00001500 C 01/19/18 1.5 1.41 1.56
VALE 180119C00002000 C 01/19/18 2.0 1.17 1.32
VALE 180119C00002500 C 01/19/18 2.5 0.99 1.10
VALE 180119C00003000 C 01/19/18 3.0 0.83 0.95
VALE 180119C00003500 C 01/19/18 3.5 0.70 0.83
VALE 180119C00004000 C 01/19/18 4.0 0.59 0.72
VALE 180119C00004500 C 01/19/18 4.5 0.49 0.63
VALE 180119C00005000 C 01/19/18 5.0 0.42 0.51
VALE 180119C00007000 C 01/19/18 7.0 0.22 0.27
VALE 180119P00000500 P 01/19/18 0.5 0.06 0.12
VALE 180119P00001000 P 01/19/18 1.0 0.23 0.29
VALE 180119P00001500 P 01/19/18 1.5 0.44 0.49
VALE 180119P00002000 P 01/19/18 2.0 0.71 0.75
VALE 180119P00002500 P 01/19/18 2.5 1.01 1.08
VALE 180119P00003000 P 01/19/18 3.0 1.34 1.43
VALE 180119P00003500 P 01/19/18 3.5 1.69 1.80
VALE 180119P00004000 P 01/19/18 4.0 2.06 2.19
VALE 180119P00004500 P 01/19/18 4.5 2.46 2.61
VALE 180119P00005000 P 01/19/18 5.0 2.87 3.00
VALE 180119P00007000 P 01/19/18 7.0 4.65 4.80

OPRA data is delayed 15 minutes.