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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 160930C00000500 C 09/30/16 0.5 4.50 5.20
VALE 160930C00001000 C 09/30/16 1.0 3.75 5.95
VALE 160930C00001500 C 09/30/16 1.5 3.30 4.25
VALE 160930C00002000 C 09/30/16 2.0 3.00 4.10
VALE 160930C00002500 C 09/30/16 2.5 2.85 3.25
VALE 160930C00003000 C 09/30/16 3.0 2.34 2.60
VALE 160930C00003500 C 09/30/16 3.5 1.85 2.10
VALE 160930C00004000 C 09/30/16 4.0 1.30 1.53
VALE 160930C00004500 C 09/30/16 4.5 0.87 1.09
VALE 160930C00005000 C 09/30/16 5.0 0.41 0.52
VALE 160930C00005500 C 09/30/16 5.5 0.11 0.15
VALE 160930C00006000 C 09/30/16 6.0 0.00 0.04
VALE 160930C00006500 C 09/30/16 6.5 0.00 0.02
VALE 160930C00007000 C 09/30/16 7.0 0.00 0.04
VALE 160930C00007500 C 09/30/16 7.5 0.00 0.04
VALE 160930C00008000 C 09/30/16 8.0 0.00 0.04
VALE 160930C00008500 C 09/30/16 8.5 0.00 0.04
VALE 160930C00009000 C 09/30/16 9.0 0.00 0.04
VALE 160930C00009500 C 09/30/16 9.5 0.00 0.04
VALE 160930C00010000 C 09/30/16 10.0 0.00 0.04
VALE 160930C00010500 C 09/30/16 10.5 0.00 0.04
VALE 160930C00011000 C 09/30/16 11.0 0.00 0.04
VALE 160930C00011500 C 09/30/16 11.5 0.00 0.04
VALE 160930P00000500 P 09/30/16 0.5 0.00 0.04
VALE 160930P00001000 P 09/30/16 1.0 0.00 0.04
VALE 160930P00001500 P 09/30/16 1.5 0.00 0.04
VALE 160930P00002000 P 09/30/16 2.0 0.00 0.04
VALE 160930P00002500 P 09/30/16 2.5 0.00 0.04
VALE 160930P00003000 P 09/30/16 3.0 0.00 0.04
VALE 160930P00003500 P 09/30/16 3.5 0.00 0.04
VALE 160930P00004000 P 09/30/16 4.0 0.00 0.04
VALE 160930P00004500 P 09/30/16 4.5 0.00 0.02
VALE 160930P00005000 P 09/30/16 5.0 0.02 0.10
VALE 160930P00005500 P 09/30/16 5.5 0.18 0.23
VALE 160930P00006000 P 09/30/16 6.0 0.50 0.66
VALE 160930P00006500 P 09/30/16 6.5 0.97 1.21
VALE 160930P00007000 P 09/30/16 7.0 1.51 1.63
VALE 160930P00007500 P 09/30/16 7.5 1.99 2.24
VALE 160930P00008000 P 09/30/16 8.0 2.48 2.74
VALE 160930P00008500 P 09/30/16 8.5 2.95 3.20
VALE 160930P00009000 P 09/30/16 9.0 3.20 4.00
VALE 160930P00009500 P 09/30/16 9.5 3.45 4.95
VALE 160930P00010000 P 09/30/16 10.0 3.70 5.55
VALE 160930P00010500 P 09/30/16 10.5 4.55 6.15
VALE 160930P00011000 P 09/30/16 11.0 5.00 6.60
VALE 160930P00011500 P 09/30/16 11.5 5.70 7.25
VALE 161007C00000500 C 10/07/16 0.5 4.65 5.30
VALE 161007C00001000 C 10/07/16 1.0 4.00 4.80
VALE 161007C00001500 C 10/07/16 1.5 3.50 4.30
VALE 161007C00002000 C 10/07/16 2.0 3.10 3.75
VALE 161007C00002500 C 10/07/16 2.5 2.86 3.25
VALE 161007C00003000 C 10/07/16 3.0 2.36 2.63
VALE 161007C00003500 C 10/07/16 3.5 1.76 2.13
VALE 161007C00004000 C 10/07/16 4.0 1.36 1.54
VALE 161007C00004500 C 10/07/16 4.5 0.91 1.00
VALE 161007C00005000 C 10/07/16 5.0 0.47 0.56
VALE 161007C00005500 C 10/07/16 5.5 0.16 0.22
VALE 161007C00006000 C 10/07/16 6.0 0.03 0.07
VALE 161007C00006500 C 10/07/16 6.5 0.00 0.05
VALE 161007C00007000 C 10/07/16 7.0 0.00 0.05
VALE 161007C00007500 C 10/07/16 7.5 0.00 0.04
VALE 161007C00008000 C 10/07/16 8.0 0.00 0.04
VALE 161007C00008500 C 10/07/16 8.5 0.00 0.04
VALE 161007C00009000 C 10/07/16 9.0 0.00 0.04
VALE 161007C00009500 C 10/07/16 9.5 0.00 0.04
VALE 161007C00010000 C 10/07/16 10.0 0.00 0.04
VALE 161007C00010500 C 10/07/16 10.5 0.00 0.04
VALE 161007C00011000 C 10/07/16 11.0 0.00 0.04
VALE 161007P00000500 P 10/07/16 0.5 0.00 0.04
VALE 161007P00001000 P 10/07/16 1.0 0.00 0.04
VALE 161007P00001500 P 10/07/16 1.5 0.00 0.04
VALE 161007P00002000 P 10/07/16 2.0 0.00 0.04
VALE 161007P00002500 P 10/07/16 2.5 0.00 0.04
VALE 161007P00003000 P 10/07/16 3.0 0.00 0.04
VALE 161007P00003500 P 10/07/16 3.5 0.00 0.04
VALE 161007P00004000 P 10/07/16 4.0 0.00 0.05
VALE 161007P00004500 P 10/07/16 4.5 0.00 0.02
VALE 161007P00005000 P 10/07/16 5.0 0.05 0.10
VALE 161007P00005500 P 10/07/16 5.5 0.25 0.30
VALE 161007P00006000 P 10/07/16 6.0 0.59 0.66
VALE 161007P00006500 P 10/07/16 6.5 1.02 1.26
VALE 161007P00007000 P 10/07/16 7.0 1.51 1.77
VALE 161007P00007500 P 10/07/16 7.5 2.01 2.16
VALE 161007P00008000 P 10/07/16 8.0 2.50 2.74
VALE 161007P00008500 P 10/07/16 8.5 3.00 3.20
VALE 161007P00009000 P 10/07/16 9.0 3.20 3.70
VALE 161007P00009500 P 10/07/16 9.5 3.70 4.20
VALE 161007P00010000 P 10/07/16 10.0 4.20 5.00
VALE 161007P00010500 P 10/07/16 10.5 4.70 5.50
VALE 161007P00011000 P 10/07/16 11.0 5.30 6.10
VALE 161014C00000500 C 10/14/16 0.5 4.55 5.25
VALE 161014C00001000 C 10/14/16 1.0 4.00 4.80
VALE 161014C00001500 C 10/14/16 1.5 3.50 4.30
VALE 161014C00002000 C 10/14/16 2.0 3.00 3.75
VALE 161014C00002500 C 10/14/16 2.5 2.72 3.25
VALE 161014C00003000 C 10/14/16 3.0 2.38 2.66
VALE 161014C00003500 C 10/14/16 3.5 1.88 2.00
VALE 161014C00004000 C 10/14/16 4.0 1.38 1.54
VALE 161014C00004500 C 10/14/16 4.5 0.91 1.02
VALE 161014C00005000 C 10/14/16 5.0 0.51 0.59
VALE 161014C00005500 C 10/14/16 5.5 0.21 0.26
VALE 161014C00006000 C 10/14/16 6.0 0.06 0.11
VALE 161014C00006500 C 10/14/16 6.5 0.01 0.04
VALE 161014C00007000 C 10/14/16 7.0 0.00 0.05
VALE 161014C00007500 C 10/14/16 7.5 0.00 0.05
VALE 161014C00008000 C 10/14/16 8.0 0.00 0.04
VALE 161014C00008500 C 10/14/16 8.5 0.00 0.04
VALE 161014C00009000 C 10/14/16 9.0 0.00 0.04
VALE 161014C00009500 C 10/14/16 9.5 0.00 0.04
VALE 161014C00010000 C 10/14/16 10.0 0.00 0.04
VALE 161014C00010500 C 10/14/16 10.5 0.00 0.04
VALE 161014P00000500 P 10/14/16 0.5 0.00 0.04
VALE 161014P00001000 P 10/14/16 1.0 0.00 0.04
VALE 161014P00001500 P 10/14/16 1.5 0.00 0.04
VALE 161014P00002000 P 10/14/16 2.0 0.00 0.04
VALE 161014P00002500 P 10/14/16 2.5 0.00 0.04
VALE 161014P00003000 P 10/14/16 3.0 0.00 0.04
VALE 161014P00003500 P 10/14/16 3.5 0.00 0.05
VALE 161014P00004000 P 10/14/16 4.0 0.00 0.05
VALE 161014P00004500 P 10/14/16 4.5 0.01 0.05
VALE 161014P00005000 P 10/14/16 5.0 0.09 0.14
VALE 161014P00005500 P 10/14/16 5.5 0.28 0.35
VALE 161014P00006000 P 10/14/16 6.0 0.64 0.71
VALE 161014P00006500 P 10/14/16 6.5 1.03 1.15
VALE 161014P00007000 P 10/14/16 7.0 1.51 1.63
VALE 161014P00007500 P 10/14/16 7.5 2.00 2.12
VALE 161014P00008000 P 10/14/16 8.0 2.50 2.62
VALE 161014P00008500 P 10/14/16 8.5 3.00 3.20
VALE 161014P00009000 P 10/14/16 9.0 3.35 4.00
VALE 161014P00009500 P 10/14/16 9.5 3.70 4.50
VALE 161014P00010000 P 10/14/16 10.0 4.35 5.00
VALE 161014P00010500 P 10/14/16 10.5 4.70 5.20
VALE 161021C00000500 C 10/21/16 0.5 4.90 5.05
VALE 161021C00001000 C 10/21/16 1.0 4.40 4.55
VALE 161021C00001500 C 10/21/16 1.5 3.90 4.05
VALE 161021C00002000 C 10/21/16 2.0 3.40 3.55
VALE 161021C00002500 C 10/21/16 2.5 2.86 3.05
VALE 161021C00003000 C 10/21/16 3.0 2.40 2.51
VALE 161021C00003500 C 10/21/16 3.5 1.91 2.01
VALE 161021C00004000 C 10/21/16 4.0 1.41 1.51
VALE 161021C00004500 C 10/21/16 4.5 0.94 1.02
VALE 161021C00005000 C 10/21/16 5.0 0.54 0.59
VALE 161021C00005500 C 10/21/16 5.5 0.25 0.29
VALE 161021C00006000 C 10/21/16 6.0 0.09 0.11
VALE 161021C00006500 C 10/21/16 6.5 0.02 0.05
VALE 161021C00007000 C 10/21/16 7.0 0.00 0.02
VALE 161021C00007500 C 10/21/16 7.5 0.00 0.01
VALE 161021C00008000 C 10/21/16 8.0 0.00 0.02
VALE 161021C00008500 C 10/21/16 8.5 0.00 0.03
VALE 161021C00009000 C 10/21/16 9.0 0.00 0.03
VALE 161021C00009500 C 10/21/16 9.5 0.00 0.02
VALE 161021C00010000 C 10/21/16 10.0 0.00 0.02
VALE 161021C00011000 C 10/21/16 11.0 0.00 0.02
VALE 161021P00000500 P 10/21/16 0.5 0.00 0.02
VALE 161021P00001000 P 10/21/16 1.0 0.00 0.02
VALE 161021P00001500 P 10/21/16 1.5 0.00 0.02
VALE 161021P00002000 P 10/21/16 2.0 0.00 0.02
VALE 161021P00002500 P 10/21/16 2.5 0.00 0.02
VALE 161021P00003000 P 10/21/16 3.0 0.00 0.03
VALE 161021P00003500 P 10/21/16 3.5 0.00 0.02
VALE 161021P00004000 P 10/21/16 4.0 0.00 0.03
VALE 161021P00004500 P 10/21/16 4.5 0.04 0.07
VALE 161021P00005000 P 10/21/16 5.0 0.15 0.17
VALE 161021P00005500 P 10/21/16 5.5 0.36 0.39
VALE 161021P00006000 P 10/21/16 6.0 0.64 0.73
VALE 161021P00006500 P 10/21/16 6.5 1.06 1.16
VALE 161021P00007000 P 10/21/16 7.0 1.53 1.68
VALE 161021P00007500 P 10/21/16 7.5 2.02 2.17
VALE 161021P00008000 P 10/21/16 8.0 2.51 2.67
VALE 161021P00008500 P 10/21/16 8.5 3.00 3.15
VALE 161021P00009000 P 10/21/16 9.0 3.50 3.65
VALE 161021P00009500 P 10/21/16 9.5 4.00 4.15
VALE 161021P00010000 P 10/21/16 10.0 4.50 4.65
VALE 161021P00011000 P 10/21/16 11.0 5.50 5.65
VALE 161028C00000500 C 10/28/16 0.5 4.45 5.50
VALE 161028C00001000 C 10/28/16 1.0 3.95 5.15
VALE 161028C00001500 C 10/28/16 1.5 3.55 4.55
VALE 161028C00002000 C 10/28/16 2.0 3.00 4.10
VALE 161028C00002500 C 10/28/16 2.5 2.08 3.50
VALE 161028C00003000 C 10/28/16 3.0 2.18 2.73
VALE 161028C00003500 C 10/28/16 3.5 1.91 2.20
VALE 161028C00004000 C 10/28/16 4.0 1.42 1.49
VALE 161028C00004500 C 10/28/16 4.5 0.97 1.05
VALE 161028C00005000 C 10/28/16 5.0 0.59 0.66
VALE 161028C00005500 C 10/28/16 5.5 0.30 0.36
VALE 161028C00006000 C 10/28/16 6.0 0.13 0.18
VALE 161028C00006500 C 10/28/16 6.5 0.04 0.08
VALE 161028C00007000 C 10/28/16 7.0 0.01 0.05
VALE 161028C00007500 C 10/28/16 7.5 0.00 0.04
VALE 161028C00008000 C 10/28/16 8.0 0.00 0.03
VALE 161028C00008500 C 10/28/16 8.5 0.00 0.03
VALE 161028C00009000 C 10/28/16 9.0 0.00 0.03
VALE 161028C00009500 C 10/28/16 9.5 0.00 0.03
VALE 161028C00010000 C 10/28/16 10.0 0.00 0.03
VALE 161028C00010500 C 10/28/16 10.5 0.00 0.02
VALE 161028P00000500 P 10/28/16 0.5 0.00 0.02
VALE 161028P00001000 P 10/28/16 1.0 0.00 0.02
VALE 161028P00001500 P 10/28/16 1.5 0.00 0.02
VALE 161028P00002000 P 10/28/16 2.0 0.00 0.02
VALE 161028P00002500 P 10/28/16 2.5 0.00 0.03
VALE 161028P00003000 P 10/28/16 3.0 0.00 0.03
VALE 161028P00003500 P 10/28/16 3.5 0.00 0.04
VALE 161028P00004000 P 10/28/16 4.0 0.01 0.05
VALE 161028P00004500 P 10/28/16 4.5 0.06 0.10
VALE 161028P00005000 P 10/28/16 5.0 0.17 0.22
VALE 161028P00005500 P 10/28/16 5.5 0.38 0.44
VALE 161028P00006000 P 10/28/16 6.0 0.70 0.77
VALE 161028P00006500 P 10/28/16 6.5 1.09 1.19
VALE 161028P00007000 P 10/28/16 7.0 1.55 1.66
VALE 161028P00007500 P 10/28/16 7.5 2.02 2.16
VALE 161028P00008000 P 10/28/16 8.0 2.51 2.87
VALE 161028P00008500 P 10/28/16 8.5 2.98 3.45
VALE 161028P00009000 P 10/28/16 9.0 3.25 4.00
VALE 161028P00009500 P 10/28/16 9.5 3.75 4.75
VALE 161028P00010000 P 10/28/16 10.0 4.25 5.00
VALE 161028P00010500 P 10/28/16 10.5 4.70 5.60
VALE 161104C00000500 C 11/04/16 0.5 4.60 5.50
VALE 161104C00001000 C 11/04/16 1.0 3.75 5.15
VALE 161104C00001500 C 11/04/16 1.5 3.55 4.55
VALE 161104C00002000 C 11/04/16 2.0 3.00 4.00
VALE 161104C00002500 C 11/04/16 2.5 2.25 3.55
VALE 161104C00003000 C 11/04/16 3.0 2.14 2.75
VALE 161104C00003500 C 11/04/16 3.5 1.67 2.22
VALE 161104C00004000 C 11/04/16 4.0 1.42 1.51
VALE 161104C00004500 C 11/04/16 4.5 0.98 1.08
VALE 161104C00005000 C 11/04/16 5.0 0.61 0.69
VALE 161104C00005500 C 11/04/16 5.5 0.33 0.40
VALE 161104C00006000 C 11/04/16 6.0 0.16 0.21
VALE 161104C00006500 C 11/04/16 6.5 0.06 0.10
VALE 161104C00007000 C 11/04/16 7.0 0.02 0.06
VALE 161104C00007500 C 11/04/16 7.5 0.00 0.04
VALE 161104C00008000 C 11/04/16 8.0 0.00 0.03
VALE 161104C00008500 C 11/04/16 8.5 0.00 0.03
VALE 161104C00009000 C 11/04/16 9.0 0.00 0.03
VALE 161104C00009500 C 11/04/16 9.5 0.00 0.03
VALE 161104C00010000 C 11/04/16 10.0 0.00 0.03
VALE 161104C00010500 C 11/04/16 10.5 0.00 0.03
VALE 161104P00000500 P 11/04/16 0.5 0.00 0.02
VALE 161104P00001000 P 11/04/16 1.0 0.00 0.02
VALE 161104P00001500 P 11/04/16 1.5 0.00 0.02
VALE 161104P00002000 P 11/04/16 2.0 0.00 0.02
VALE 161104P00002500 P 11/04/16 2.5 0.00 0.03
VALE 161104P00003000 P 11/04/16 3.0 0.00 0.04
VALE 161104P00003500 P 11/04/16 3.5 0.00 0.05
VALE 161104P00004000 P 11/04/16 4.0 0.02 0.07
VALE 161104P00004500 P 11/04/16 4.5 0.08 0.13
VALE 161104P00005000 P 11/04/16 5.0 0.20 0.25
VALE 161104P00005500 P 11/04/16 5.5 0.41 0.48
VALE 161104P00006000 P 11/04/16 6.0 0.72 0.79
VALE 161104P00006500 P 11/04/16 6.5 1.11 1.21
VALE 161104P00007000 P 11/04/16 7.0 1.56 1.67
VALE 161104P00007500 P 11/04/16 7.5 2.03 2.37
VALE 161104P00008000 P 11/04/16 8.0 2.51 2.90
VALE 161104P00008500 P 11/04/16 8.5 2.95 3.50
VALE 161104P00009000 P 11/04/16 9.0 3.25 4.00
VALE 161104P00009500 P 11/04/16 9.5 3.75 4.50
VALE 161104P00010000 P 11/04/16 10.0 4.25 5.25
VALE 161104P00010500 P 11/04/16 10.5 4.70 5.80
VALE 161118C00001000 C 11/18/16 1.0 4.40 4.55
VALE 161118C00002000 C 11/18/16 2.0 3.40 3.55
VALE 161118C00003000 C 11/18/16 3.0 2.14 2.75
VALE 161118C00004000 C 11/18/16 4.0 1.44 1.53
VALE 161118C00005000 C 11/18/16 5.0 0.66 0.71
VALE 161118C00006000 C 11/18/16 6.0 0.21 0.24
VALE 161118C00007000 C 11/18/16 7.0 0.05 0.07
VALE 161118C00008000 C 11/18/16 8.0 0.00 0.03
VALE 161118C00009000 C 11/18/16 9.0 0.00 0.03
VALE 161118C00010000 C 11/18/16 10.0 0.00 0.03
VALE 161118C00011000 C 11/18/16 11.0 0.00 0.03
VALE 161118P00001000 P 11/18/16 1.0 0.00 0.02
VALE 161118P00002000 P 11/18/16 2.0 0.00 0.03
VALE 161118P00003000 P 11/18/16 3.0 0.00 0.02
VALE 161118P00004000 P 11/18/16 4.0 0.05 0.08
VALE 161118P00005000 P 11/18/16 5.0 0.28 0.31
VALE 161118P00006000 P 11/18/16 6.0 0.78 0.85
VALE 161118P00007000 P 11/18/16 7.0 1.59 1.70
VALE 161118P00008000 P 11/18/16 8.0 2.53 2.66
VALE 161118P00009000 P 11/18/16 9.0 3.50 3.65
VALE 161118P00010000 P 11/18/16 10.0 4.50 4.65
VALE 161118P00011000 P 11/18/16 11.0 5.50 5.65
VALE 161216C00000500 C 12/16/16 0.5 4.80 5.25
VALE 161216C00001000 C 12/16/16 1.0 4.30 4.80
VALE 161216C00001500 C 12/16/16 1.5 3.80 5.05
VALE 161216C00002000 C 12/16/16 2.0 3.30 3.75
VALE 161216C00002500 C 12/16/16 2.5 2.40 3.60
VALE 161216C00003000 C 12/16/16 3.0 2.23 2.73
VALE 161216C00003500 C 12/16/16 3.5 1.92 2.01
VALE 161216C00004000 C 12/16/16 4.0 1.47 1.57
VALE 161216C00004500 C 12/16/16 4.5 1.07 1.18
VALE 161216C00005000 C 12/16/16 5.0 0.74 0.79
VALE 161216C00005500 C 12/16/16 5.5 0.47 0.52
VALE 161216C00006000 C 12/16/16 6.0 0.29 0.33
VALE 161216C00007000 C 12/16/16 7.0 0.09 0.13
VALE 161216C00008000 C 12/16/16 8.0 0.03 0.05
VALE 161216C00009000 C 12/16/16 9.0 0.00 0.02
VALE 161216C00010000 C 12/16/16 10.0 0.00 0.02
VALE 161216C00011000 C 12/16/16 11.0 0.00 0.03
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 0.02
VALE 161216P00001500 P 12/16/16 1.5 0.00 0.02
VALE 161216P00002000 P 12/16/16 2.0 0.00 0.03
VALE 161216P00002500 P 12/16/16 2.5 0.00 0.05
VALE 161216P00003000 P 12/16/16 3.0 0.01 0.03
VALE 161216P00003500 P 12/16/16 3.5 0.04 0.07
VALE 161216P00004000 P 12/16/16 4.0 0.11 0.13
VALE 161216P00004500 P 12/16/16 4.5 0.20 0.24
VALE 161216P00005000 P 12/16/16 5.0 0.36 0.40
VALE 161216P00005500 P 12/16/16 5.5 0.59 0.64
VALE 161216P00006000 P 12/16/16 6.0 0.89 0.96
VALE 161216P00007000 P 12/16/16 7.0 1.62 1.81
VALE 161216P00008000 P 12/16/16 8.0 2.55 2.75
VALE 161216P00009000 P 12/16/16 9.0 3.45 3.75
VALE 161216P00010000 P 12/16/16 10.0 4.45 4.75
VALE 161216P00011000 P 12/16/16 11.0 5.20 6.10
VALE 161216P00012000 P 12/16/16 12.0 6.20 8.05
VALE 170120C00000500 C 01/20/17 0.5 4.85 5.05
VALE 170120C00001000 C 01/20/17 1.0 4.35 4.55
VALE 170120C00001500 C 01/20/17 1.5 3.85 4.05
VALE 170120C00002000 C 01/20/17 2.0 3.35 3.55
VALE 170120C00002500 C 01/20/17 2.5 2.89 3.05
VALE 170120C00003000 C 01/20/17 3.0 2.40 2.49
VALE 170120C00003500 C 01/20/17 3.5 1.94 2.03
VALE 170120C00004000 C 01/20/17 4.0 1.52 1.60
VALE 170120C00004500 C 01/20/17 4.5 1.13 1.20
VALE 170120C00005000 C 01/20/17 5.0 0.82 0.87
VALE 170120C00005500 C 01/20/17 5.5 0.57 0.63
VALE 170120C00006000 C 01/20/17 6.0 0.38 0.42
VALE 170120C00007000 C 01/20/17 7.0 0.16 0.20
VALE 170120C00008000 C 01/20/17 8.0 0.06 0.09
VALE 170120C00009000 C 01/20/17 9.0 0.02 0.05
VALE 170120C00010000 C 01/20/17 10.0 0.01 0.02
VALE 170120C00011000 C 01/20/17 11.0 0.00 0.03
VALE 170120C00012000 C 01/20/17 12.0 0.00 0.02
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.02
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 0.02
VALE 170120P00001500 P 01/20/17 1.5 0.00 0.03
VALE 170120P00002000 P 01/20/17 2.0 0.00 0.03
VALE 170120P00002500 P 01/20/17 2.5 0.00 0.05
VALE 170120P00003000 P 01/20/17 3.0 0.04 0.05
VALE 170120P00003500 P 01/20/17 3.5 0.07 0.10
VALE 170120P00004000 P 01/20/17 4.0 0.15 0.17
VALE 170120P00004500 P 01/20/17 4.5 0.27 0.31
VALE 170120P00005000 P 01/20/17 5.0 0.45 0.49
VALE 170120P00005500 P 01/20/17 5.5 0.69 0.74
VALE 170120P00006000 P 01/20/17 6.0 1.00 1.04
VALE 170120P00007000 P 01/20/17 7.0 1.70 1.82
VALE 170120P00008000 P 01/20/17 8.0 2.57 2.74
VALE 170120P00009000 P 01/20/17 9.0 3.45 3.80
VALE 170120P00010000 P 01/20/17 10.0 4.35 4.75
VALE 170120P00011000 P 01/20/17 11.0 4.95 5.75
VALE 170120P00012000 P 01/20/17 12.0 6.00 8.95
VALE 170120P00015000 P 01/20/17 15.0 9.50 9.70
VALE 170120P00017000 P 01/20/17 17.0 11.50 11.65
VALE 170317C00000500 C 03/17/17 0.5 4.85 5.05
VALE 170317C00001000 C 03/17/17 1.0 2.31 4.75
VALE 170317C00001500 C 03/17/17 1.5 1.81 4.50
VALE 170317C00002000 C 03/17/17 2.0 3.10 3.75
VALE 170317C00002500 C 03/17/17 2.5 0.83 4.05
VALE 170317C00003000 C 03/17/17 3.0 2.43 2.55
VALE 170317C00003500 C 03/17/17 3.5 2.00 2.13
VALE 170317C00004000 C 03/17/17 4.0 1.59 1.74
VALE 170317C00004500 C 03/17/17 4.5 1.24 1.39
VALE 170317C00005000 C 03/17/17 5.0 0.94 1.08
VALE 170317C00005500 C 03/17/17 5.5 0.71 0.77
VALE 170317C00006000 C 03/17/17 6.0 0.50 0.57
VALE 170317C00007000 C 03/17/17 7.0 0.26 0.31
VALE 170317C00008000 C 03/17/17 8.0 0.12 0.19
VALE 170317C00009000 C 03/17/17 9.0 0.06 0.10
VALE 170317C00010000 C 03/17/17 10.0 0.02 0.06
VALE 170317C00011000 C 03/17/17 11.0 0.00 0.05
VALE 170317C00012000 C 03/17/17 12.0 0.00 0.04
VALE 170317P00000500 P 03/17/17 0.5 0.00 0.02
VALE 170317P00001000 P 03/17/17 1.0 0.00 0.03
VALE 170317P00001500 P 03/17/17 1.5 0.00 0.03
VALE 170317P00002000 P 03/17/17 2.0 0.00 0.05
VALE 170317P00002500 P 03/17/17 2.5 0.02 0.07
VALE 170317P00003000 P 03/17/17 3.0 0.06 0.11
VALE 170317P00003500 P 03/17/17 3.5 0.13 0.18
VALE 170317P00004000 P 03/17/17 4.0 0.23 0.28
VALE 170317P00004500 P 03/17/17 4.5 0.36 0.43
VALE 170317P00005000 P 03/17/17 5.0 0.55 0.63
VALE 170317P00005500 P 03/17/17 5.5 0.82 0.89
VALE 170317P00006000 P 03/17/17 6.0 1.08 1.20
VALE 170317P00007000 P 03/17/17 7.0 1.78 1.96
VALE 170317P00008000 P 03/17/17 8.0 2.63 2.81
VALE 170317P00009000 P 03/17/17 9.0 3.60 3.75
VALE 170317P00010000 P 03/17/17 10.0 4.55 4.75
VALE 170317P00011000 P 03/17/17 11.0 4.50 6.95
VALE 170317P00012000 P 03/17/17 12.0 6.30 7.25
VALE 180119C00000500 C 01/19/18 0.5 4.80 5.10
VALE 180119C00001000 C 01/19/18 1.0 4.30 4.60
VALE 180119C00001500 C 01/19/18 1.5 3.80 4.10
VALE 180119C00002000 C 01/19/18 2.0 3.05 3.85
VALE 180119C00002500 C 01/19/18 2.5 2.75 3.40
VALE 180119C00003000 C 01/19/18 3.0 2.50 2.80
VALE 180119C00003500 C 01/19/18 3.5 1.91 2.45
VALE 180119C00004000 C 01/19/18 4.0 1.81 2.14
VALE 180119C00004500 C 01/19/18 4.5 1.39 1.85
VALE 180119C00005000 C 01/19/18 5.0 1.15 1.54
VALE 180119C00005500 C 01/19/18 5.5 1.17 1.31
VALE 180119C00007000 C 01/19/18 7.0 0.55 0.84
VALE 180119C00010000 C 01/19/18 10.0 0.23 0.36
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.04
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.05
VALE 180119P00001500 P 01/19/18 1.5 0.05 0.10
VALE 180119P00002000 P 01/19/18 2.0 0.10 0.21
VALE 180119P00002500 P 01/19/18 2.5 0.15 0.29
VALE 180119P00003000 P 01/19/18 3.0 0.26 0.35
VALE 180119P00003500 P 01/19/18 3.5 0.35 0.50
VALE 180119P00004000 P 01/19/18 4.0 0.56 0.67
VALE 180119P00004500 P 01/19/18 4.5 0.78 0.95
VALE 180119P00005000 P 01/19/18 5.0 1.05 1.17
VALE 180119P00005500 P 01/19/18 5.5 1.25 1.42
VALE 180119P00007000 P 01/19/18 7.0 2.25 2.62
VALE 180119P00010000 P 01/19/18 10.0 4.60 5.00

OPRA data is delayed 15 minutes.