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 (2017-01-06)Premium Content

Vale Sa (VALE)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 170224C00003000 C 02/24/17 3.0 6.35 9.90
VALE 170224C00003500 C 02/24/17 3.5 5.85 9.30
VALE 170224C00004000 C 02/24/17 4.0 5.85 8.35
VALE 170224C00004500 C 02/24/17 4.5 4.60 8.55
VALE 170224C00005000 C 02/24/17 5.0 5.50 6.60
VALE 170224C00005500 C 02/24/17 5.5 3.75 7.35
VALE 170224C00006000 C 02/24/17 6.0 4.60 5.50
VALE 170224C00006500 C 02/24/17 6.5 3.00 6.25
VALE 170224C00007000 C 02/24/17 7.0 3.50 4.55
VALE 170224C00007500 C 02/24/17 7.5 3.00 4.00
VALE 170224C00008000 C 02/24/17 8.0 2.81 3.55
VALE 170224C00008500 C 02/24/17 8.5 2.30 2.90
VALE 170224C00009000 C 02/24/17 9.0 1.95 2.40
VALE 170224C00009500 C 02/24/17 9.5 1.53 2.02
VALE 170224C00010000 C 02/24/17 10.0 1.15 1.27
VALE 170224C00010500 C 02/24/17 10.5 0.69 0.82
VALE 170224C00011000 C 02/24/17 11.0 0.35 0.41
VALE 170224C00011500 C 02/24/17 11.5 0.13 0.15
VALE 170224C00012000 C 02/24/17 12.0 0.03 0.05
VALE 170224C00012500 C 02/24/17 12.5 0.02 0.03
VALE 170224C00013000 C 02/24/17 13.0 0.00 0.03
VALE 170224C00013500 C 02/24/17 13.5 0.00 0.07
VALE 170224C00014000 C 02/24/17 14.0 0.00 0.03
VALE 170224C00014500 C 02/24/17 14.5 0.00 0.33
VALE 170224C00015000 C 02/24/17 15.0 0.00 0.35
VALE 170224C00015500 C 02/24/17 15.5 0.00 0.36
VALE 170224C00016000 C 02/24/17 16.0 0.00 0.09
VALE 170224C00016500 C 02/24/17 16.5 0.00 0.36
VALE 170224C00017000 C 02/24/17 17.0 0.00 0.35
VALE 170224C00017500 C 02/24/17 17.5 0.00 0.29
VALE 170224C00018000 C 02/24/17 18.0 0.00 0.30
VALE 170224C00018500 C 02/24/17 18.5 0.00 0.31
VALE 170224C00019000 C 02/24/17 19.0 0.00 0.29
VALE 170224C00019500 C 02/24/17 19.5 0.00 0.30
VALE 170224C00020000 C 02/24/17 20.0 0.00 0.30
VALE 170224P00003000 P 02/24/17 3.0 0.00 0.28
VALE 170224P00003500 P 02/24/17 3.5 0.00 0.30
VALE 170224P00004000 P 02/24/17 4.0 0.00 0.29
VALE 170224P00004500 P 02/24/17 4.5 0.00 0.29
VALE 170224P00005000 P 02/24/17 5.0 0.00 0.31
VALE 170224P00005500 P 02/24/17 5.5 0.00 0.29
VALE 170224P00006000 P 02/24/17 6.0 0.00 0.31
VALE 170224P00006500 P 02/24/17 6.5 0.00 0.29
VALE 170224P00007000 P 02/24/17 7.0 0.00 0.25
VALE 170224P00007500 P 02/24/17 7.5 0.00 0.32
VALE 170224P00008000 P 02/24/17 8.0 0.00 0.30
VALE 170224P00008500 P 02/24/17 8.5 0.00 0.29
VALE 170224P00009000 P 02/24/17 9.0 0.00 0.03
VALE 170224P00009500 P 02/24/17 9.5 0.01 0.02
VALE 170224P00010000 P 02/24/17 10.0 0.02 0.03
VALE 170224P00010500 P 02/24/17 10.5 0.01 0.05
VALE 170224P00011000 P 02/24/17 11.0 0.12 0.15
VALE 170224P00011500 P 02/24/17 11.5 0.35 0.43
VALE 170224P00012000 P 02/24/17 12.0 0.70 1.02
VALE 170224P00012500 P 02/24/17 12.5 1.14 1.82
VALE 170224P00013000 P 02/24/17 13.0 1.63 2.31
VALE 170224P00013500 P 02/24/17 13.5 2.05 3.55
VALE 170224P00014000 P 02/24/17 14.0 2.61 3.20
VALE 170224P00014500 P 02/24/17 14.5 2.90 3.70
VALE 170224P00015000 P 02/24/17 15.0 3.55 4.45
VALE 170224P00015500 P 02/24/17 15.5 2.41 6.00
VALE 170224P00016000 P 02/24/17 16.0 4.50 5.35
VALE 170224P00016500 P 02/24/17 16.5 3.40 7.35
VALE 170224P00017000 P 02/24/17 17.0 5.45 6.50
VALE 170224P00017500 P 02/24/17 17.5 4.70 8.10
VALE 170224P00018000 P 02/24/17 18.0 6.50 7.40
VALE 170224P00018500 P 02/24/17 18.5 5.80 9.05
VALE 170224P00019000 P 02/24/17 19.0 7.40 8.55
VALE 170224P00019500 P 02/24/17 19.5 6.60 10.35
VALE 170224P00020000 P 02/24/17 20.0 8.35 9.50
VALE 170303C00002000 C 03/03/17 2.0 7.30 11.00
VALE 170303C00002500 C 03/03/17 2.5 6.30 10.85
VALE 170303C00003000 C 03/03/17 3.0 6.25 10.05
VALE 170303C00003500 C 03/03/17 3.5 5.35 9.85
VALE 170303C00004000 C 03/03/17 4.0 5.35 9.10
VALE 170303C00004500 C 03/03/17 4.5 4.65 8.65
VALE 170303C00005000 C 03/03/17 5.0 4.10 8.10
VALE 170303C00005500 C 03/03/17 5.5 3.70 7.60
VALE 170303C00006000 C 03/03/17 6.0 3.10 7.15
VALE 170303C00006500 C 03/03/17 6.5 3.00 6.15
VALE 170303C00007000 C 03/03/17 7.0 2.54 5.80
VALE 170303C00007500 C 03/03/17 7.5 3.00 4.00
VALE 170303C00008000 C 03/03/17 8.0 2.61 3.45
VALE 170303C00008500 C 03/03/17 8.5 2.34 2.86
VALE 170303C00009000 C 03/03/17 9.0 1.33 2.40
VALE 170303C00009500 C 03/03/17 9.5 1.40 1.89
VALE 170303C00010000 C 03/03/17 10.0 1.06 1.49
VALE 170303C00010500 C 03/03/17 10.5 0.82 0.92
VALE 170303C00011000 C 03/03/17 11.0 0.48 0.56
VALE 170303C00011500 C 03/03/17 11.5 0.26 0.31
VALE 170303C00012000 C 03/03/17 12.0 0.11 0.16
VALE 170303C00012500 C 03/03/17 12.5 0.04 0.08
VALE 170303C00013000 C 03/03/17 13.0 0.01 0.04
VALE 170303C00013500 C 03/03/17 13.5 0.00 0.03
VALE 170303C00014000 C 03/03/17 14.0 0.00 0.08
VALE 170303C00014500 C 03/03/17 14.5 0.00 0.35
VALE 170303C00015000 C 03/03/17 15.0 0.00 0.22
VALE 170303C00015500 C 03/03/17 15.5 0.00 0.29
VALE 170303C00016000 C 03/03/17 16.0 0.00 0.08
VALE 170303C00016500 C 03/03/17 16.5 0.00 0.31
VALE 170303C00017000 C 03/03/17 17.0 0.00 0.30
VALE 170303C00017500 C 03/03/17 17.5 0.00 0.31
VALE 170303C00018000 C 03/03/17 18.0 0.00 0.29
VALE 170303C00018500 C 03/03/17 18.5 0.00 0.30
VALE 170303C00019000 C 03/03/17 19.0 0.00 0.30
VALE 170303C00019500 C 03/03/17 19.5 0.00 0.28
VALE 170303C00020000 C 03/03/17 20.0 0.00 0.28
VALE 170303P00002000 P 03/03/17 2.0 0.00 0.31
VALE 170303P00002500 P 03/03/17 2.5 0.00 0.31
VALE 170303P00003000 P 03/03/17 3.0 0.00 0.31
VALE 170303P00003500 P 03/03/17 3.5 0.00 0.32
VALE 170303P00004000 P 03/03/17 4.0 0.00 0.31
VALE 170303P00004500 P 03/03/17 4.5 0.00 0.30
VALE 170303P00005000 P 03/03/17 5.0 0.00 0.30
VALE 170303P00005500 P 03/03/17 5.5 0.00 0.30
VALE 170303P00006000 P 03/03/17 6.0 0.00 0.32
VALE 170303P00006500 P 03/03/17 6.5 0.00 0.30
VALE 170303P00007000 P 03/03/17 7.0 0.00 0.24
VALE 170303P00007500 P 03/03/17 7.5 0.00 0.30
VALE 170303P00008000 P 03/03/17 8.0 0.00 0.29
VALE 170303P00008500 P 03/03/17 8.5 0.00 0.32
VALE 170303P00009000 P 03/03/17 9.0 0.00 0.03
VALE 170303P00009500 P 03/03/17 9.5 0.00 0.02
VALE 170303P00010000 P 03/03/17 10.0 0.03 0.06
VALE 170303P00010500 P 03/03/17 10.5 0.11 0.14
VALE 170303P00011000 P 03/03/17 11.0 0.25 0.30
VALE 170303P00011500 P 03/03/17 11.5 0.50 0.56
VALE 170303P00012000 P 03/03/17 12.0 0.85 0.92
VALE 170303P00012500 P 03/03/17 12.5 1.18 1.46
VALE 170303P00013000 P 03/03/17 13.0 1.65 2.04
VALE 170303P00013500 P 03/03/17 13.5 0.76 3.65
VALE 170303P00014000 P 03/03/17 14.0 2.63 3.10
VALE 170303P00014500 P 03/03/17 14.5 3.05 3.70
VALE 170303P00015000 P 03/03/17 15.0 3.60 4.20
VALE 170303P00015500 P 03/03/17 15.5 2.72 6.00
VALE 170303P00016000 P 03/03/17 16.0 3.25 6.50
VALE 170303P00016500 P 03/03/17 16.5 3.50 7.25
VALE 170303P00017000 P 03/03/17 17.0 3.85 7.85
VALE 170303P00017500 P 03/03/17 17.5 4.70 7.90
VALE 170303P00018000 P 03/03/17 18.0 5.20 8.40
VALE 170303P00018500 P 03/03/17 18.5 5.65 9.00
VALE 170303P00019000 P 03/03/17 19.0 6.10 9.60
VALE 170303P00019500 P 03/03/17 19.5 6.60 10.00
VALE 170303P00020000 P 03/03/17 20.0 8.45 9.50
VALE 170310C00004500 C 03/10/17 4.5 6.00 7.00
VALE 170310C00005500 C 03/10/17 5.5 4.00 7.35
VALE 170310C00006000 C 03/10/17 6.0 3.55 6.65
VALE 170310C00006500 C 03/10/17 6.5 3.00 6.25
VALE 170310C00007000 C 03/10/17 7.0 2.55 5.85
VALE 170310C00007500 C 03/10/17 7.5 2.84 5.35
VALE 170310C00008000 C 03/10/17 8.0 2.81 3.40
VALE 170310C00008500 C 03/10/17 8.5 1.01 4.20
VALE 170310C00009000 C 03/10/17 9.0 1.97 2.44
VALE 170310C00009500 C 03/10/17 9.5 1.51 1.87
VALE 170310C00010000 C 03/10/17 10.0 1.10 1.40
VALE 170310C00010500 C 03/10/17 10.5 0.89 1.00
VALE 170310C00011000 C 03/10/17 11.0 0.59 0.65
VALE 170310C00011500 C 03/10/17 11.5 0.36 0.42
VALE 170310C00012000 C 03/10/17 12.0 0.20 0.24
VALE 170310C00012500 C 03/10/17 12.5 0.10 0.14
VALE 170310C00013000 C 03/10/17 13.0 0.04 0.08
VALE 170310C00013500 C 03/10/17 13.5 0.02 0.14
VALE 170310C00014000 C 03/10/17 14.0 0.00 0.07
VALE 170310C00014500 C 03/10/17 14.5 0.00 1.58
VALE 170310C00015000 C 03/10/17 15.0 0.00 0.22
VALE 170310C00015500 C 03/10/17 15.5 0.00 0.29
VALE 170310C00016000 C 03/10/17 16.0 0.00 0.15
VALE 170310C00016500 C 03/10/17 16.5 0.00 0.31
VALE 170310C00017000 C 03/10/17 17.0 0.00 0.30
VALE 170310C00017500 C 03/10/17 17.5 0.00 0.30
VALE 170310C00018000 C 03/10/17 18.0 0.00 0.27
VALE 170310C00018500 C 03/10/17 18.5 0.00 0.31
VALE 170310C00019000 C 03/10/17 19.0 0.00 0.30
VALE 170310C00019500 C 03/10/17 19.5 0.00 0.30
VALE 170310C00020000 C 03/10/17 20.0 0.00 0.31
VALE 170310P00004500 P 03/10/17 4.5 0.00 0.32
VALE 170310P00005500 P 03/10/17 5.5 0.00 0.30
VALE 170310P00006000 P 03/10/17 6.0 0.00 0.27
VALE 170310P00006500 P 03/10/17 6.5 0.00 0.28
VALE 170310P00007000 P 03/10/17 7.0 0.00 0.21
VALE 170310P00007500 P 03/10/17 7.5 0.00 0.31
VALE 170310P00008000 P 03/10/17 8.0 0.00 0.30
VALE 170310P00008500 P 03/10/17 8.5 0.00 0.31
VALE 170310P00009000 P 03/10/17 9.0 0.00 0.10
VALE 170310P00009500 P 03/10/17 9.5 0.03 0.07
VALE 170310P00010000 P 03/10/17 10.0 0.08 0.12
VALE 170310P00010500 P 03/10/17 10.5 0.18 0.23
VALE 170310P00011000 P 03/10/17 11.0 0.35 0.40
VALE 170310P00011500 P 03/10/17 11.5 0.60 0.67
VALE 170310P00012000 P 03/10/17 12.0 0.93 1.00
VALE 170310P00012500 P 03/10/17 12.5 1.17 1.43
VALE 170310P00013000 P 03/10/17 13.0 1.58 1.93
VALE 170310P00013500 P 03/10/17 13.5 0.78 3.70
VALE 170310P00014000 P 03/10/17 14.0 2.42 3.35
VALE 170310P00014500 P 03/10/17 14.5 1.75 5.00
VALE 170310P00015000 P 03/10/17 15.0 3.60 4.30
VALE 170310P00015500 P 03/10/17 15.5 2.73 5.80
VALE 170310P00016000 P 03/10/17 16.0 3.15 6.45
VALE 170310P00016500 P 03/10/17 16.5 3.65 7.00
VALE 170310P00017000 P 03/10/17 17.0 4.10 7.50
VALE 170310P00017500 P 03/10/17 17.5 4.60 8.00
VALE 170310P00018000 P 03/10/17 18.0 5.10 8.50
VALE 170310P00018500 P 03/10/17 18.5 5.60 9.00
VALE 170310P00019000 P 03/10/17 19.0 6.10 9.55
VALE 170310P00019500 P 03/10/17 19.5 6.60 10.00
VALE 170310P00020000 P 03/10/17 20.0 8.40 9.55
VALE 170317C00000500 C 03/17/17 0.5 10.05 11.25
VALE 170317C00001000 C 03/17/17 1.0 8.50 11.90
VALE 170317C00001500 C 03/17/17 1.5 7.50 11.40
VALE 170317C00002000 C 03/17/17 2.0 7.50 10.85
VALE 170317C00002500 C 03/17/17 2.5 6.35 10.40
VALE 170317C00003000 C 03/17/17 3.0 6.45 9.45
VALE 170317C00003500 C 03/17/17 3.5 6.00 9.05
VALE 170317C00004000 C 03/17/17 4.0 6.75 7.60
VALE 170317C00004500 C 03/17/17 4.5 5.00 8.10
VALE 170317C00005000 C 03/17/17 5.0 5.80 6.45
VALE 170317C00005500 C 03/17/17 5.5 5.15 5.95
VALE 170317C00006000 C 03/17/17 6.0 4.80 5.35
VALE 170317C00006500 C 03/17/17 6.5 3.00 5.75
VALE 170317C00007000 C 03/17/17 7.0 3.95 4.45
VALE 170317C00007500 C 03/17/17 7.5 3.50 3.80
VALE 170317C00008000 C 03/17/17 8.0 2.97 3.30
VALE 170317C00008500 C 03/17/17 8.5 2.48 2.90
VALE 170317C00009000 C 03/17/17 9.0 2.15 2.33
VALE 170317C00009500 C 03/17/17 9.5 1.54 1.89
VALE 170317C00010000 C 03/17/17 10.0 1.34 1.43
VALE 170317C00010500 C 03/17/17 10.5 0.99 1.07
VALE 170317C00011000 C 03/17/17 11.0 0.70 0.74
VALE 170317C00011500 C 03/17/17 11.5 0.45 0.49
VALE 170317C00012000 C 03/17/17 12.0 0.28 0.32
VALE 170317C00012500 C 03/17/17 12.5 0.18 0.21
VALE 170317C00013000 C 03/17/17 13.0 0.10 0.13
VALE 170317C00013500 C 03/17/17 13.5 0.06 0.09
VALE 170317C00014000 C 03/17/17 14.0 0.03 0.06
VALE 170317C00014500 C 03/17/17 14.5 0.01 0.05
VALE 170317C00015000 C 03/17/17 15.0 0.00 0.03
VALE 170317C00015500 C 03/17/17 15.5 0.00 0.33
VALE 170317C00016000 C 03/17/17 16.0 0.00 0.08
VALE 170317C00016500 C 03/17/17 16.5 0.00 0.30
VALE 170317C00017000 C 03/17/17 17.0 0.00 0.30
VALE 170317C00017500 C 03/17/17 17.5 0.00 0.29
VALE 170317C00018000 C 03/17/17 18.0 0.00 0.27
VALE 170317C00018500 C 03/17/17 18.5 0.00 0.32
VALE 170317C00019000 C 03/17/17 19.0 0.00 0.29
VALE 170317C00019500 C 03/17/17 19.5 0.00 0.27
VALE 170317C00020000 C 03/17/17 20.0 0.00 0.27
VALE 170317P00000500 P 03/17/17 0.5 0.00 0.30
VALE 170317P00001000 P 03/17/17 1.0 0.00 0.31
VALE 170317P00001500 P 03/17/17 1.5 0.00 0.28
VALE 170317P00002000 P 03/17/17 2.0 0.00 0.28
VALE 170317P00002500 P 03/17/17 2.5 0.00 0.29
VALE 170317P00003000 P 03/17/17 3.0 0.00 0.29
VALE 170317P00003500 P 03/17/17 3.5 0.00 0.29
VALE 170317P00004000 P 03/17/17 4.0 0.00 0.15
VALE 170317P00004500 P 03/17/17 4.5 0.00 0.31
VALE 170317P00005000 P 03/17/17 5.0 0.00 0.27
VALE 170317P00005500 P 03/17/17 5.5 0.00 0.27
VALE 170317P00006000 P 03/17/17 6.0 0.00 0.29
VALE 170317P00006500 P 03/17/17 6.5 0.00 0.29
VALE 170317P00007000 P 03/17/17 7.0 0.00 0.23
VALE 170317P00007500 P 03/17/17 7.5 0.00 0.30
VALE 170317P00008000 P 03/17/17 8.0 0.00 0.06
VALE 170317P00008500 P 03/17/17 8.5 0.00 0.34
VALE 170317P00009000 P 03/17/17 9.0 0.02 0.05
VALE 170317P00009500 P 03/17/17 9.5 0.06 0.10
VALE 170317P00010000 P 03/17/17 10.0 0.14 0.17
VALE 170317P00010500 P 03/17/17 10.5 0.26 0.29
VALE 170317P00011000 P 03/17/17 11.0 0.45 0.48
VALE 170317P00011500 P 03/17/17 11.5 0.70 0.74
VALE 170317P00012000 P 03/17/17 12.0 1.03 1.08
VALE 170317P00012500 P 03/17/17 12.5 1.41 1.47
VALE 170317P00013000 P 03/17/17 13.0 1.73 1.92
VALE 170317P00013500 P 03/17/17 13.5 2.19 2.65
VALE 170317P00014000 P 03/17/17 14.0 2.65 3.00
VALE 170317P00014500 P 03/17/17 14.5 3.00 3.55
VALE 170317P00015000 P 03/17/17 15.0 3.65 4.00
VALE 170317P00015500 P 03/17/17 15.5 4.20 4.45
VALE 170317P00016000 P 03/17/17 16.0 4.65 5.05
VALE 170317P00016500 P 03/17/17 16.5 5.10 5.55
VALE 170317P00017000 P 03/17/17 17.0 5.65 6.45
VALE 170317P00017500 P 03/17/17 17.5 4.65 7.75
VALE 170317P00018000 P 03/17/17 18.0 5.10 8.25
VALE 170317P00018500 P 03/17/17 18.5 5.60 8.75
VALE 170317P00019000 P 03/17/17 19.0 7.70 9.30
VALE 170317P00019500 P 03/17/17 19.5 6.60 9.75
VALE 170317P00020000 P 03/17/17 20.0 8.65 9.45
VALE 170324C00004500 C 03/24/17 4.5 5.90 7.20
VALE 170324C00005500 C 03/24/17 5.5 4.00 7.55
VALE 170324C00006000 C 03/24/17 6.0 3.40 6.90
VALE 170324C00006500 C 03/24/17 6.5 3.00 6.40
VALE 170324C00007000 C 03/24/17 7.0 2.50 5.75
VALE 170324C00007500 C 03/24/17 7.5 2.00 5.35
VALE 170324C00008000 C 03/24/17 8.0 1.51 4.55
VALE 170324C00008500 C 03/24/17 8.5 2.26 3.05
VALE 170324C00009000 C 03/24/17 9.0 2.22 2.37
VALE 170324C00009500 C 03/24/17 9.5 1.77 1.92
VALE 170324C00010000 C 03/24/17 10.0 1.35 1.50
VALE 170324C00010500 C 03/24/17 10.5 0.98 1.13
VALE 170324C00011000 C 03/24/17 11.0 0.76 0.82
VALE 170324C00011500 C 03/24/17 11.5 0.55 0.57
VALE 170324C00012000 C 03/24/17 12.0 0.34 0.39
VALE 170324C00012500 C 03/24/17 12.5 0.23 0.26
VALE 170324C00013000 C 03/24/17 13.0 0.13 0.17
VALE 170324C00013500 C 03/24/17 13.5 0.06 0.12
VALE 170324C00014000 C 03/24/17 14.0 0.04 0.08
VALE 170324C00014500 C 03/24/17 14.5 0.02 0.07
VALE 170324C00015000 C 03/24/17 15.0 0.01 0.06
VALE 170324C00015500 C 03/24/17 15.5 0.00 0.05
VALE 170324C00016000 C 03/24/17 16.0 0.00 0.04
VALE 170324C00016500 C 03/24/17 16.5 0.00 0.04
VALE 170324C00017000 C 03/24/17 17.0 0.00 0.04
VALE 170324C00017500 C 03/24/17 17.5 0.00 0.03
VALE 170324C00018000 C 03/24/17 18.0 0.00 0.03
VALE 170324C00018500 C 03/24/17 18.5 0.00 0.03
VALE 170324C00019000 C 03/24/17 19.0 0.00 0.03
VALE 170324C00019500 C 03/24/17 19.5 0.00 0.03
VALE 170324P00004500 P 03/24/17 4.5 0.00 0.02
VALE 170324P00005500 P 03/24/17 5.5 0.00 0.03
VALE 170324P00006000 P 03/24/17 6.0 0.00 0.03
VALE 170324P00006500 P 03/24/17 6.5 0.00 0.03
VALE 170324P00007000 P 03/24/17 7.0 0.00 0.03
VALE 170324P00007500 P 03/24/17 7.5 0.00 0.04
VALE 170324P00008000 P 03/24/17 8.0 0.00 0.05
VALE 170324P00008500 P 03/24/17 8.5 0.01 0.07
VALE 170324P00009000 P 03/24/17 9.0 0.05 0.11
VALE 170324P00009500 P 03/24/17 9.5 0.10 0.13
VALE 170324P00010000 P 03/24/17 10.0 0.19 0.21
VALE 170324P00010500 P 03/24/17 10.5 0.32 0.36
VALE 170324P00011000 P 03/24/17 11.0 0.52 0.55
VALE 170324P00011500 P 03/24/17 11.5 0.77 0.82
VALE 170324P00012000 P 03/24/17 12.0 1.09 1.14
VALE 170324P00012500 P 03/24/17 12.5 1.46 1.52
VALE 170324P00013000 P 03/24/17 13.0 1.84 1.93
VALE 170324P00013500 P 03/24/17 13.5 2.29 2.50
VALE 170324P00014000 P 03/24/17 14.0 2.76 2.96
VALE 170324P00014500 P 03/24/17 14.5 1.68 5.05
VALE 170324P00015000 P 03/24/17 15.0 2.16 5.55
VALE 170324P00015500 P 03/24/17 15.5 2.66 6.05
VALE 170324P00016000 P 03/24/17 16.0 3.15 6.55
VALE 170324P00016500 P 03/24/17 16.5 3.65 7.05
VALE 170324P00017000 P 03/24/17 17.0 4.20 7.50
VALE 170324P00017500 P 03/24/17 17.5 4.70 8.00
VALE 170324P00018000 P 03/24/17 18.0 5.15 8.50
VALE 170324P00018500 P 03/24/17 18.5 5.65 9.00
VALE 170324P00019000 P 03/24/17 19.0 6.15 9.50
VALE 170324P00019500 P 03/24/17 19.5 7.80 10.00
VALE 170331C00004500 C 03/31/17 4.5 6.00 7.10
VALE 170331C00005000 C 03/31/17 5.0 4.40 8.15
VALE 170331C00005500 C 03/31/17 5.5 3.75 7.45
VALE 170331C00006000 C 03/31/17 6.0 3.50 6.90
VALE 170331C00006500 C 03/31/17 6.5 3.00 6.40
VALE 170331C00007000 C 03/31/17 7.0 2.50 5.70
VALE 170331C00007500 C 03/31/17 7.5 2.01 5.40
VALE 170331C00008000 C 03/31/17 8.0 1.52 4.65
VALE 170331C00008500 C 03/31/17 8.5 2.70 2.86
VALE 170331C00009000 C 03/31/17 9.0 2.24 2.39
VALE 170331C00009500 C 03/31/17 9.5 1.79 1.95
VALE 170331C00010000 C 03/31/17 10.0 1.39 1.55
VALE 170331C00010500 C 03/31/17 10.5 1.04 1.19
VALE 170331C00011000 C 03/31/17 11.0 0.83 0.89
VALE 170331C00011500 C 03/31/17 11.5 0.58 0.64
VALE 170331C00012000 C 03/31/17 12.0 0.40 0.45
VALE 170331C00012500 C 03/31/17 12.5 0.28 0.32
VALE 170331C00013000 C 03/31/17 13.0 0.19 0.22
VALE 170331C00013500 C 03/31/17 13.5 0.13 0.15
VALE 170331C00014000 C 03/31/17 14.0 0.06 0.14
VALE 170331C00014500 C 03/31/17 14.5 0.04 0.10
VALE 170331C00015000 C 03/31/17 15.0 0.03 0.07
VALE 170331C00015500 C 03/31/17 15.5 0.01 0.06
VALE 170331C00016000 C 03/31/17 16.0 0.00 0.05
VALE 170331C00016500 C 03/31/17 16.5 0.00 0.04
VALE 170331C00017000 C 03/31/17 17.0 0.00 0.04
VALE 170331C00017500 C 03/31/17 17.5 0.00 0.04
VALE 170331C00018000 C 03/31/17 18.0 0.00 0.04
VALE 170331P00004500 P 03/31/17 4.5 0.00 0.02
VALE 170331P00005000 P 03/31/17 5.0 0.00 0.03
VALE 170331P00005500 P 03/31/17 5.5 0.00 0.03
VALE 170331P00006000 P 03/31/17 6.0 0.00 0.03
VALE 170331P00006500 P 03/31/17 6.5 0.00 0.04
VALE 170331P00007000 P 03/31/17 7.0 0.00 0.04
VALE 170331P00007500 P 03/31/17 7.5 0.00 0.05
VALE 170331P00008000 P 03/31/17 8.0 0.01 0.06
VALE 170331P00008500 P 03/31/17 8.5 0.04 0.08
VALE 170331P00009000 P 03/31/17 9.0 0.06 0.15
VALE 170331P00009500 P 03/31/17 9.5 0.13 0.17
VALE 170331P00010000 P 03/31/17 10.0 0.24 0.26
VALE 170331P00010500 P 03/31/17 10.5 0.39 0.42
VALE 170331P00011000 P 03/31/17 11.0 0.58 0.63
VALE 170331P00011500 P 03/31/17 11.5 0.85 0.90
VALE 170331P00012000 P 03/31/17 12.0 1.13 1.21
VALE 170331P00012500 P 03/31/17 12.5 1.52 1.57
VALE 170331P00013000 P 03/31/17 13.0 1.88 1.98
VALE 170331P00013500 P 03/31/17 13.5 2.32 2.55
VALE 170331P00014000 P 03/31/17 14.0 2.78 3.00
VALE 170331P00014500 P 03/31/17 14.5 3.25 3.45
VALE 170331P00015000 P 03/31/17 15.0 2.18 5.55
VALE 170331P00015500 P 03/31/17 15.5 2.67 6.05
VALE 170331P00016000 P 03/31/17 16.0 3.20 6.55
VALE 170331P00016500 P 03/31/17 16.5 3.75 7.05
VALE 170331P00017000 P 03/31/17 17.0 4.20 7.55
VALE 170331P00017500 P 03/31/17 17.5 4.65 8.05
VALE 170331P00018000 P 03/31/17 18.0 5.25 8.55
VALE 170421C00002000 C 04/21/17 2.0 8.80 9.50
VALE 170421C00003000 C 04/21/17 3.0 6.45 9.80
VALE 170421C00004000 C 04/21/17 4.0 5.40 8.85
VALE 170421C00005000 C 04/21/17 5.0 5.40 6.50
VALE 170421C00006000 C 04/21/17 6.0 4.95 5.35
VALE 170421C00007000 C 04/21/17 7.0 2.51 4.40
VALE 170421C00008000 C 04/21/17 8.0 3.00 3.40
VALE 170421C00009000 C 04/21/17 9.0 2.28 2.45
VALE 170421C00010000 C 04/21/17 10.0 1.54 1.65
VALE 170421C00011000 C 04/21/17 11.0 0.96 1.03
VALE 170421C00012000 C 04/21/17 12.0 0.54 0.59
VALE 170421C00013000 C 04/21/17 13.0 0.30 0.32
VALE 170421C00014000 C 04/21/17 14.0 0.15 0.18
VALE 170421C00015000 C 04/21/17 15.0 0.08 0.11
VALE 170421C00016000 C 04/21/17 16.0 0.04 0.05
VALE 170421C00017000 C 04/21/17 17.0 0.02 0.06
VALE 170421C00018000 C 04/21/17 18.0 0.00 0.05
VALE 170421C00019000 C 04/21/17 19.0 0.00 0.04
VALE 170421C00020000 C 04/21/17 20.0 0.00 0.04
VALE 170421P00002000 P 04/21/17 2.0 0.00 0.02
VALE 170421P00003000 P 04/21/17 3.0 0.00 0.02
VALE 170421P00004000 P 04/21/17 4.0 0.00 0.02
VALE 170421P00005000 P 04/21/17 5.0 0.00 0.03
VALE 170421P00006000 P 04/21/17 6.0 0.00 0.04
VALE 170421P00007000 P 04/21/17 7.0 0.01 0.04
VALE 170421P00008000 P 04/21/17 8.0 0.05 0.11
VALE 170421P00009000 P 04/21/17 9.0 0.16 0.20
VALE 170421P00010000 P 04/21/17 10.0 0.38 0.42
VALE 170421P00011000 P 04/21/17 11.0 0.78 0.83
VALE 170421P00012000 P 04/21/17 12.0 1.35 1.42
VALE 170421P00013000 P 04/21/17 13.0 2.08 2.18
VALE 170421P00014000 P 04/21/17 14.0 2.93 3.10
VALE 170421P00015000 P 04/21/17 15.0 3.85 4.05
VALE 170421P00016000 P 04/21/17 16.0 4.80 5.20
VALE 170421P00017000 P 04/21/17 17.0 5.80 6.05
VALE 170421P00018000 P 04/21/17 18.0 6.75 7.10
VALE 170421P00019000 P 04/21/17 19.0 7.75 8.30
VALE 170421P00020000 P 04/21/17 20.0 8.75 9.25
VALE 170519C00003000 C 05/19/17 3.0 7.50 8.50
VALE 170519C00004000 C 05/19/17 4.0 5.50 8.40
VALE 170519C00005000 C 05/19/17 5.0 5.85 6.55
VALE 170519C00006000 C 05/19/17 6.0 4.95 5.35
VALE 170519C00007000 C 05/19/17 7.0 4.00 4.40
VALE 170519C00008000 C 05/19/17 8.0 3.25 3.40
VALE 170519C00009000 C 05/19/17 9.0 2.41 2.56
VALE 170519C00010000 C 05/19/17 10.0 1.69 1.81
VALE 170519C00011000 C 05/19/17 11.0 1.14 1.24
VALE 170519C00012000 C 05/19/17 12.0 0.72 0.77
VALE 170519C00013000 C 05/19/17 13.0 0.44 0.48
VALE 170519C00014000 C 05/19/17 14.0 0.26 0.30
VALE 170519C00015000 C 05/19/17 15.0 0.16 0.18
VALE 170519C00016000 C 05/19/17 16.0 0.09 0.13
VALE 170519C00017000 C 05/19/17 17.0 0.05 0.10
VALE 170519C00018000 C 05/19/17 18.0 0.03 0.08
VALE 170519P00003000 P 05/19/17 3.0 0.00 0.02
VALE 170519P00004000 P 05/19/17 4.0 0.00 0.03
VALE 170519P00005000 P 05/19/17 5.0 0.00 0.03
VALE 170519P00006000 P 05/19/17 6.0 0.01 0.04
VALE 170519P00007000 P 05/19/17 7.0 0.04 0.08
VALE 170519P00008000 P 05/19/17 8.0 0.13 0.15
VALE 170519P00009000 P 05/19/17 9.0 0.29 0.32
VALE 170519P00010000 P 05/19/17 10.0 0.56 0.60
VALE 170519P00011000 P 05/19/17 11.0 0.98 1.04
VALE 170519P00012000 P 05/19/17 12.0 1.55 1.64
VALE 170519P00013000 P 05/19/17 13.0 2.26 2.38
VALE 170519P00014000 P 05/19/17 14.0 3.05 3.25
VALE 170519P00015000 P 05/19/17 15.0 3.90 4.15
VALE 170519P00016000 P 05/19/17 16.0 4.85 5.10
VALE 170519P00017000 P 05/19/17 17.0 5.80 6.05
VALE 170519P00018000 P 05/19/17 18.0 6.80 7.15
VALE 170616C00001000 C 06/16/17 1.0 9.50 10.65
VALE 170616C00002000 C 06/16/17 2.0 7.50 10.90
VALE 170616C00003000 C 06/16/17 3.0 6.50 9.45
VALE 170616C00004000 C 06/16/17 4.0 6.50 7.80
VALE 170616C00005000 C 06/16/17 5.0 5.95 6.45
VALE 170616C00006000 C 06/16/17 6.0 4.95 5.40
VALE 170616C00007000 C 06/16/17 7.0 4.05 4.40
VALE 170616C00008000 C 06/16/17 8.0 3.30 3.45
VALE 170616C00009000 C 06/16/17 9.0 2.43 2.62
VALE 170616C00010000 C 06/16/17 10.0 1.77 1.95
VALE 170616C00011000 C 06/16/17 11.0 1.29 1.34
VALE 170616C00012000 C 06/16/17 12.0 0.87 0.93
VALE 170616C00013000 C 06/16/17 13.0 0.57 0.61
VALE 170616C00014000 C 06/16/17 14.0 0.36 0.40
VALE 170616C00015000 C 06/16/17 15.0 0.20 0.26
VALE 170616C00016000 C 06/16/17 16.0 0.10 0.17
VALE 170616C00017000 C 06/16/17 17.0 0.06 0.11
VALE 170616P00001000 P 06/16/17 1.0 0.00 0.02
VALE 170616P00002000 P 06/16/17 2.0 0.00 0.02
VALE 170616P00003000 P 06/16/17 3.0 0.00 0.03
VALE 170616P00004000 P 06/16/17 4.0 0.00 0.03
VALE 170616P00005000 P 06/16/17 5.0 0.01 0.05
VALE 170616P00006000 P 06/16/17 6.0 0.03 0.07
VALE 170616P00007000 P 06/16/17 7.0 0.08 0.11
VALE 170616P00008000 P 06/16/17 8.0 0.19 0.24
VALE 170616P00009000 P 06/16/17 9.0 0.39 0.42
VALE 170616P00010000 P 06/16/17 10.0 0.71 0.74
VALE 170616P00011000 P 06/16/17 11.0 1.13 1.23
VALE 170616P00012000 P 06/16/17 12.0 1.70 1.85
VALE 170616P00013000 P 06/16/17 13.0 2.37 2.59
VALE 170616P00014000 P 06/16/17 14.0 3.15 3.40
VALE 170616P00015000 P 06/16/17 15.0 4.00 4.25
VALE 170616P00016000 P 06/16/17 16.0 4.90 5.20
VALE 170616P00017000 P 06/16/17 17.0 5.85 6.15
VALE 170915C00001000 C 09/15/17 1.0 9.40 10.75
VALE 170915C00002000 C 09/15/17 2.0 7.50 10.90
VALE 170915C00003000 C 09/15/17 3.0 6.50 9.90
VALE 170915C00004000 C 09/15/17 4.0 5.50 8.90
VALE 170915C00005000 C 09/15/17 5.0 4.50 7.80
VALE 170915C00006000 C 09/15/17 6.0 5.00 5.50
VALE 170915C00007000 C 09/15/17 7.0 4.30 4.50
VALE 170915C00008000 C 09/15/17 8.0 3.40 3.70
VALE 170915C00009000 C 09/15/17 9.0 2.70 2.93
VALE 170915C00010000 C 09/15/17 10.0 2.17 2.33
VALE 170915C00011000 C 09/15/17 11.0 1.67 1.78
VALE 170915C00012000 C 09/15/17 12.0 1.26 1.36
VALE 170915C00013000 C 09/15/17 13.0 0.93 1.00
VALE 170915C00014000 C 09/15/17 14.0 0.68 0.75
VALE 170915C00015000 C 09/15/17 15.0 0.49 0.64
VALE 170915C00016000 C 09/15/17 16.0 0.36 0.45
VALE 170915C00017000 C 09/15/17 17.0 0.26 0.31
VALE 170915C00018000 C 09/15/17 18.0 0.19 0.26
VALE 170915C00019000 C 09/15/17 19.0 0.09 0.22
VALE 170915C00020000 C 09/15/17 20.0 0.07 0.15
VALE 170915C00021000 C 09/15/17 21.0 0.05 0.13
VALE 170915P00001000 P 09/15/17 1.0 0.00 0.02
VALE 170915P00002000 P 09/15/17 2.0 0.00 0.03
VALE 170915P00003000 P 09/15/17 3.0 0.00 0.04
VALE 170915P00004000 P 09/15/17 4.0 0.01 0.06
VALE 170915P00005000 P 09/15/17 5.0 0.04 0.10
VALE 170915P00006000 P 09/15/17 6.0 0.10 0.14
VALE 170915P00007000 P 09/15/17 7.0 0.20 0.30
VALE 170915P00008000 P 09/15/17 8.0 0.42 0.44
VALE 170915P00009000 P 09/15/17 9.0 0.70 0.83
VALE 170915P00010000 P 09/15/17 10.0 1.08 1.14
VALE 170915P00011000 P 09/15/17 11.0 1.52 1.66
VALE 170915P00012000 P 09/15/17 12.0 2.07 2.32
VALE 170915P00013000 P 09/15/17 13.0 2.74 3.00
VALE 170915P00014000 P 09/15/17 14.0 3.50 3.70
VALE 170915P00015000 P 09/15/17 15.0 4.30 4.60
VALE 170915P00016000 P 09/15/17 16.0 5.15 5.45
VALE 170915P00017000 P 09/15/17 17.0 6.00 6.35
VALE 170915P00018000 P 09/15/17 18.0 6.95 7.30
VALE 170915P00019000 P 09/15/17 19.0 7.90 8.20
VALE 170915P00020000 P 09/15/17 20.0 8.85 9.15
VALE 170915P00021000 P 09/15/17 21.0 9.80 10.10
VALE 180119C00000500 C 01/19/18 0.5 10.05 11.40
VALE 180119C00001000 C 01/19/18 1.0 9.55 10.90
VALE 180119C00001500 C 01/19/18 1.5 9.05 10.30
VALE 180119C00002000 C 01/19/18 2.0 8.60 9.80
VALE 180119C00002500 C 01/19/18 2.5 8.10 9.30
VALE 180119C00003000 C 01/19/18 3.0 7.85 8.50
VALE 180119C00003500 C 01/19/18 3.5 7.05 8.05
VALE 180119C00004000 C 01/19/18 4.0 6.85 7.50
VALE 180119C00004500 C 01/19/18 4.5 6.35 7.15
VALE 180119C00005000 C 01/19/18 5.0 5.90 6.45
VALE 180119C00005500 C 01/19/18 5.5 5.45 6.15
VALE 180119C00007000 C 01/19/18 7.0 4.45 4.60
VALE 180119C00010000 C 01/19/18 10.0 2.30 2.68
VALE 180119C00012000 C 01/19/18 12.0 1.68 1.77
VALE 180119C00015000 C 01/19/18 15.0 0.86 0.93
VALE 180119C00017000 C 01/19/18 17.0 0.53 0.60
VALE 180119C00020000 C 01/19/18 20.0 0.17 0.40
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.03
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.04
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.04
VALE 180119P00002000 P 01/19/18 2.0 0.00 0.05
VALE 180119P00002500 P 01/19/18 2.5 0.01 0.06
VALE 180119P00003000 P 01/19/18 3.0 0.00 0.08
VALE 180119P00003500 P 01/19/18 3.5 0.00 0.12
VALE 180119P00004000 P 01/19/18 4.0 0.05 0.18
VALE 180119P00004500 P 01/19/18 4.5 0.06 0.25
VALE 180119P00005000 P 01/19/18 5.0 0.12 0.22
VALE 180119P00005500 P 01/19/18 5.5 0.14 0.37
VALE 180119P00007000 P 01/19/18 7.0 0.44 0.48
VALE 180119P00010000 P 01/19/18 10.0 1.46 1.58
VALE 180119P00012000 P 01/19/18 12.0 2.53 2.72
VALE 180119P00015000 P 01/19/18 15.0 4.60 4.85
VALE 180119P00017000 P 01/19/18 17.0 6.05 6.80
VALE 180119P00020000 P 01/19/18 20.0 8.80 9.45
VALE 190118C00001000 C 01/18/19 1.0 8.90 11.50
VALE 190118C00002000 C 01/18/19 2.0 8.45 10.00
VALE 190118C00003000 C 01/18/19 3.0 7.50 8.95
VALE 190118C00004000 C 01/18/19 4.0 6.50 8.05
VALE 190118C00005000 C 01/18/19 5.0 5.70 7.15
VALE 190118C00007000 C 01/18/19 7.0 4.40 5.25
VALE 190118C00010000 C 01/18/19 10.0 2.69 3.50
VALE 190118C00012000 C 01/18/19 12.0 2.45 2.64
VALE 190118C00015000 C 01/18/19 15.0 1.58 2.15
VALE 190118C00017000 C 01/18/19 17.0 1.20 1.73
VALE 190118C00020000 C 01/18/19 20.0 0.82 0.98
VALE 190118P00001000 P 01/18/19 1.0 0.00 0.05
VALE 190118P00002000 P 01/18/19 2.0 0.00 0.12
VALE 190118P00003000 P 01/18/19 3.0 0.02 0.25
VALE 190118P00004000 P 01/18/19 4.0 0.04 0.48
VALE 190118P00005000 P 01/18/19 5.0 0.11 0.69
VALE 190118P00007000 P 01/18/19 7.0 0.85 1.10
VALE 190118P00010000 P 01/18/19 10.0 1.96 2.47
VALE 190118P00012000 P 01/18/19 12.0 3.30 3.50
VALE 190118P00015000 P 01/18/19 15.0 4.95 5.85
VALE 190118P00017000 P 01/18/19 17.0 6.30 7.55
VALE 190118P00020000 P 01/18/19 20.0 8.90 10.25

OPRA data is delayed 15 minutes.