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 (2017-07-07)Premium Content

Vale Sa (VALE)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 170728C00002500 C 07/28/17 2.5 6.60 6.85
VALE 170728C00003000 C 07/28/17 3.0 6.05 7.10
VALE 170728C00003500 C 07/28/17 3.5 5.60 6.55
VALE 170728C00004000 C 07/28/17 4.0 5.05 5.40
VALE 170728C00004500 C 07/28/17 4.5 4.60 4.90
VALE 170728C00005000 C 07/28/17 5.0 4.10 4.25
VALE 170728C00005500 C 07/28/17 5.5 3.60 3.95
VALE 170728C00006000 C 07/28/17 6.0 3.10 3.25
VALE 170728C00006500 C 07/28/17 6.5 2.65 2.80
VALE 170728C00007000 C 07/28/17 7.0 2.15 2.29
VALE 170728C00007500 C 07/28/17 7.5 1.64 1.74
VALE 170728C00008000 C 07/28/17 8.0 1.18 1.22
VALE 170728C00008500 C 07/28/17 8.5 0.69 0.72
VALE 170728C00009000 C 07/28/17 9.0 0.29 0.31
VALE 170728C00009500 C 07/28/17 9.5 0.06 0.08
VALE 170728C00010000 C 07/28/17 10.0 0.00 0.02
VALE 170728C00010500 C 07/28/17 10.5 0.00 0.02
VALE 170728C00011000 C 07/28/17 11.0 0.00 0.02
VALE 170728C00011500 C 07/28/17 11.5 0.00 0.02
VALE 170728C00012000 C 07/28/17 12.0 0.00 0.02
VALE 170728C00012500 C 07/28/17 12.5 0.00 0.02
VALE 170728C00013000 C 07/28/17 13.0 0.00 0.02
VALE 170728C00013500 C 07/28/17 13.5 0.00 0.02
VALE 170728C00014500 C 07/28/17 14.5 0.00 0.02
VALE 170728C00015000 C 07/28/17 15.0 0.00 0.02
VALE 170728P00002500 P 07/28/17 2.5 0.00 0.02
VALE 170728P00003000 P 07/28/17 3.0 0.00 0.02
VALE 170728P00003500 P 07/28/17 3.5 0.00 0.20
VALE 170728P00004000 P 07/28/17 4.0 0.00 0.02
VALE 170728P00004500 P 07/28/17 4.5 0.00 0.02
VALE 170728P00005000 P 07/28/17 5.0 0.00 0.02
VALE 170728P00005500 P 07/28/17 5.5 0.00 0.02
VALE 170728P00006000 P 07/28/17 6.0 0.00 0.02
VALE 170728P00006500 P 07/28/17 6.5 0.00 0.02
VALE 170728P00007000 P 07/28/17 7.0 0.00 0.02
VALE 170728P00007500 P 07/28/17 7.5 0.00 0.02
VALE 170728P00008000 P 07/28/17 8.0 0.00 0.02
VALE 170728P00008500 P 07/28/17 8.5 0.01 0.04
VALE 170728P00009000 P 07/28/17 9.0 0.10 0.12
VALE 170728P00009500 P 07/28/17 9.5 0.37 0.40
VALE 170728P00010000 P 07/28/17 10.0 0.81 0.89
VALE 170728P00010500 P 07/28/17 10.5 1.30 1.39
VALE 170728P00011000 P 07/28/17 11.0 1.80 1.90
VALE 170728P00011500 P 07/28/17 11.5 2.30 2.37
VALE 170728P00012000 P 07/28/17 12.0 2.79 2.93
VALE 170728P00012500 P 07/28/17 12.5 3.20 3.35
VALE 170728P00013000 P 07/28/17 13.0 3.70 3.90
VALE 170728P00013500 P 07/28/17 13.5 4.25 4.40
VALE 170728P00014500 P 07/28/17 14.5 5.25 5.45
VALE 170728P00015000 P 07/28/17 15.0 5.75 5.85
VALE 170804C00003000 C 08/04/17 3.0 6.10 6.50
VALE 170804C00003500 C 08/04/17 3.5 5.60 6.80
VALE 170804C00004000 C 08/04/17 4.0 5.15 5.35
VALE 170804C00004500 C 08/04/17 4.5 4.60 4.75
VALE 170804C00005000 C 08/04/17 5.0 4.10 4.30
VALE 170804C00005500 C 08/04/17 5.5 3.60 4.00
VALE 170804C00006000 C 08/04/17 6.0 3.10 3.25
VALE 170804C00006500 C 08/04/17 6.5 2.66 2.73
VALE 170804C00007000 C 08/04/17 7.0 2.13 2.31
VALE 170804C00007500 C 08/04/17 7.5 1.66 1.81
VALE 170804C00008000 C 08/04/17 8.0 1.16 1.28
VALE 170804C00008500 C 08/04/17 8.5 0.72 0.82
VALE 170804C00009000 C 08/04/17 9.0 0.35 0.38
VALE 170804C00009500 C 08/04/17 9.5 0.11 0.13
VALE 170804C00010000 C 08/04/17 10.0 0.03 0.10
VALE 170804C00010500 C 08/04/17 10.5 0.00 0.03
VALE 170804C00011000 C 08/04/17 11.0 0.00 0.02
VALE 170804C00011500 C 08/04/17 11.5 0.00 0.02
VALE 170804C00012000 C 08/04/17 12.0 0.00 0.02
VALE 170804C00012500 C 08/04/17 12.5 0.00 0.02
VALE 170804C00013000 C 08/04/17 13.0 0.00 0.02
VALE 170804C00014000 C 08/04/17 14.0 0.00 0.02
VALE 170804C00015000 C 08/04/17 15.0 0.00 0.02
VALE 170804P00003000 P 08/04/17 3.0 0.00 0.02
VALE 170804P00003500 P 08/04/17 3.5 0.00 0.45
VALE 170804P00004000 P 08/04/17 4.0 0.00 0.02
VALE 170804P00004500 P 08/04/17 4.5 0.00 0.20
VALE 170804P00005000 P 08/04/17 5.0 0.00 0.02
VALE 170804P00005500 P 08/04/17 5.5 0.00 0.41
VALE 170804P00006000 P 08/04/17 6.0 0.00 0.02
VALE 170804P00006500 P 08/04/17 6.5 0.00 0.02
VALE 170804P00007000 P 08/04/17 7.0 0.00 0.02
VALE 170804P00007500 P 08/04/17 7.5 0.00 0.02
VALE 170804P00008000 P 08/04/17 8.0 0.00 0.03
VALE 170804P00008500 P 08/04/17 8.5 0.04 0.06
VALE 170804P00009000 P 08/04/17 9.0 0.16 0.19
VALE 170804P00009500 P 08/04/17 9.5 0.42 0.49
VALE 170804P00010000 P 08/04/17 10.0 0.77 0.93
VALE 170804P00010500 P 08/04/17 10.5 1.30 1.36
VALE 170804P00011000 P 08/04/17 11.0 1.79 1.86
VALE 170804P00011500 P 08/04/17 11.5 2.29 2.85
VALE 170804P00012000 P 08/04/17 12.0 2.73 2.92
VALE 170804P00012500 P 08/04/17 12.5 3.25 3.35
VALE 170804P00013000 P 08/04/17 13.0 3.75 3.95
VALE 170804P00014000 P 08/04/17 14.0 4.15 4.85
VALE 170804P00015000 P 08/04/17 15.0 5.75 5.90
VALE 170811C00004000 C 08/11/17 4.0 5.10 5.40
VALE 170811C00004500 C 08/11/17 4.5 4.60 4.75
VALE 170811C00005000 C 08/11/17 5.0 4.15 4.25
VALE 170811C00005500 C 08/11/17 5.5 3.60 3.75
VALE 170811C00006000 C 08/11/17 6.0 3.15 3.25
VALE 170811C00006500 C 08/11/17 6.5 2.64 2.72
VALE 170811C00007000 C 08/11/17 7.0 2.15 2.31
VALE 170811C00007500 C 08/11/17 7.5 1.64 1.79
VALE 170811C00008000 C 08/11/17 8.0 1.11 1.28
VALE 170811C00008500 C 08/11/17 8.5 0.74 0.82
VALE 170811C00009000 C 08/11/17 9.0 0.40 0.44
VALE 170811C00009500 C 08/11/17 9.5 0.17 0.21
VALE 170811C00010000 C 08/11/17 10.0 0.05 0.09
VALE 170811C00010500 C 08/11/17 10.5 0.01 0.04
VALE 170811C00011000 C 08/11/17 11.0 0.00 0.02
VALE 170811C00011500 C 08/11/17 11.5 0.00 0.02
VALE 170811C00012000 C 08/11/17 12.0 0.00 0.02
VALE 170811C00012500 C 08/11/17 12.5 0.00 0.02
VALE 170811C00013000 C 08/11/17 13.0 0.00 0.02
VALE 170811C00013500 C 08/11/17 13.5 0.00 0.02
VALE 170811C00014000 C 08/11/17 14.0 0.00 0.02
VALE 170811C00015000 C 08/11/17 15.0 0.00 0.02
VALE 170811P00004000 P 08/11/17 4.0 0.00 0.02
VALE 170811P00004500 P 08/11/17 4.5 0.00 0.02
VALE 170811P00005000 P 08/11/17 5.0 0.00 0.40
VALE 170811P00005500 P 08/11/17 5.5 0.00 0.37
VALE 170811P00006000 P 08/11/17 6.0 0.00 0.38
VALE 170811P00006500 P 08/11/17 6.5 0.00 0.42
VALE 170811P00007000 P 08/11/17 7.0 0.00 0.02
VALE 170811P00007500 P 08/11/17 7.5 0.00 0.03
VALE 170811P00008000 P 08/11/17 8.0 0.02 0.04
VALE 170811P00008500 P 08/11/17 8.5 0.07 0.11
VALE 170811P00009000 P 08/11/17 9.0 0.21 0.26
VALE 170811P00009500 P 08/11/17 9.5 0.47 0.53
VALE 170811P00010000 P 08/11/17 10.0 0.86 0.91
VALE 170811P00010500 P 08/11/17 10.5 1.25 1.37
VALE 170811P00011000 P 08/11/17 11.0 1.79 1.86
VALE 170811P00011500 P 08/11/17 11.5 2.29 2.36
VALE 170811P00012000 P 08/11/17 12.0 2.79 2.99
VALE 170811P00012500 P 08/11/17 12.5 3.25 3.35
VALE 170811P00013000 P 08/11/17 13.0 3.60 3.90
VALE 170811P00013500 P 08/11/17 13.5 4.25 4.45
VALE 170811P00014000 P 08/11/17 14.0 4.75 4.85
VALE 170811P00015000 P 08/11/17 15.0 5.75 5.90
VALE 170818C00001000 C 08/18/17 1.0 8.00 8.45
VALE 170818C00002000 C 08/18/17 2.0 7.15 7.25
VALE 170818C00003000 C 08/18/17 3.0 6.10 6.35
VALE 170818C00003500 C 08/18/17 3.5 5.60 5.75
VALE 170818C00004000 C 08/18/17 4.0 5.10 5.30
VALE 170818C00004500 C 08/18/17 4.5 4.65 4.75
VALE 170818C00005000 C 08/18/17 5.0 4.15 4.25
VALE 170818C00005500 C 08/18/17 5.5 3.60 3.75
VALE 170818C00006000 C 08/18/17 6.0 3.10 3.25
VALE 170818C00006500 C 08/18/17 6.5 2.66 2.74
VALE 170818C00007000 C 08/18/17 7.0 2.17 2.24
VALE 170818C00007500 C 08/18/17 7.5 1.68 1.74
VALE 170818C00008000 C 08/18/17 8.0 1.22 1.26
VALE 170818C00008500 C 08/18/17 8.5 0.73 0.85
VALE 170818C00009000 C 08/18/17 9.0 0.44 0.49
VALE 170818C00009500 C 08/18/17 9.5 0.21 0.25
VALE 170818C00010000 C 08/18/17 10.0 0.09 0.11
VALE 170818C00010500 C 08/18/17 10.5 0.02 0.06
VALE 170818C00011000 C 08/18/17 11.0 0.02 0.03
VALE 170818C00011500 C 08/18/17 11.5 0.00 0.02
VALE 170818C00012000 C 08/18/17 12.0 0.00 0.02
VALE 170818C00012500 C 08/18/17 12.5 0.00 0.02
VALE 170818C00013000 C 08/18/17 13.0 0.00 0.02
VALE 170818C00013500 C 08/18/17 13.5 0.00 0.02
VALE 170818C00014000 C 08/18/17 14.0 0.00 0.02
VALE 170818C00015000 C 08/18/17 15.0 0.00 0.01
VALE 170818P00001000 P 08/18/17 1.0 0.00 0.02
VALE 170818P00002000 P 08/18/17 2.0 0.00 0.02
VALE 170818P00003000 P 08/18/17 3.0 0.00 0.02
VALE 170818P00003500 P 08/18/17 3.5 0.00 0.02
VALE 170818P00004000 P 08/18/17 4.0 0.00 0.02
VALE 170818P00004500 P 08/18/17 4.5 0.00 0.02
VALE 170818P00005000 P 08/18/17 5.0 0.00 0.02
VALE 170818P00005500 P 08/18/17 5.5 0.00 0.02
VALE 170818P00006000 P 08/18/17 6.0 0.00 0.02
VALE 170818P00006500 P 08/18/17 6.5 0.00 0.02
VALE 170818P00007000 P 08/18/17 7.0 0.00 0.02
VALE 170818P00007500 P 08/18/17 7.5 0.01 0.03
VALE 170818P00008000 P 08/18/17 8.0 0.04 0.06
VALE 170818P00008500 P 08/18/17 8.5 0.10 0.13
VALE 170818P00009000 P 08/18/17 9.0 0.26 0.28
VALE 170818P00009500 P 08/18/17 9.5 0.51 0.56
VALE 170818P00010000 P 08/18/17 10.0 0.89 0.93
VALE 170818P00010500 P 08/18/17 10.5 1.32 1.38
VALE 170818P00011000 P 08/18/17 11.0 1.79 1.85
VALE 170818P00011500 P 08/18/17 11.5 2.30 2.36
VALE 170818P00012000 P 08/18/17 12.0 2.78 2.85
VALE 170818P00012500 P 08/18/17 12.5 3.25 3.35
VALE 170818P00013000 P 08/18/17 13.0 3.75 3.85
VALE 170818P00013500 P 08/18/17 13.5 4.20 4.35
VALE 170818P00014000 P 08/18/17 14.0 4.75 4.90
VALE 170818P00015000 P 08/18/17 15.0 5.75 5.85
VALE 170825C00004000 C 08/25/17 4.0 5.15 5.25
VALE 170825C00004500 C 08/25/17 4.5 4.55 4.75
VALE 170825C00005000 C 08/25/17 5.0 4.15 4.25
VALE 170825C00005500 C 08/25/17 5.5 3.65 3.75
VALE 170825C00006000 C 08/25/17 6.0 3.15 3.25
VALE 170825C00006500 C 08/25/17 6.5 2.66 2.72
VALE 170825C00007000 C 08/25/17 7.0 2.17 2.23
VALE 170825C00007500 C 08/25/17 7.5 1.69 1.78
VALE 170825C00008000 C 08/25/17 8.0 1.22 1.29
VALE 170825C00008500 C 08/25/17 8.5 0.80 0.88
VALE 170825C00009000 C 08/25/17 9.0 0.49 0.54
VALE 170825C00009500 C 08/25/17 9.5 0.26 0.30
VALE 170825C00010000 C 08/25/17 10.0 0.11 0.15
VALE 170825C00010500 C 08/25/17 10.5 0.05 0.08
VALE 170825C00011000 C 08/25/17 11.0 0.00 0.04
VALE 170825C00011500 C 08/25/17 11.5 0.00 0.03
VALE 170825C00012000 C 08/25/17 12.0 0.00 0.02
VALE 170825C00012500 C 08/25/17 12.5 0.00 0.02
VALE 170825C00013000 C 08/25/17 13.0 0.00 0.02
VALE 170825C00013500 C 08/25/17 13.5 0.00 0.02
VALE 170825C00014000 C 08/25/17 14.0 0.00 0.02
VALE 170825C00015000 C 08/25/17 15.0 0.00 0.02
VALE 170825P00004000 P 08/25/17 4.0 0.00 0.02
VALE 170825P00004500 P 08/25/17 4.5 0.00 0.02
VALE 170825P00005000 P 08/25/17 5.0 0.00 0.02
VALE 170825P00005500 P 08/25/17 5.5 0.00 0.02
VALE 170825P00006000 P 08/25/17 6.0 0.00 0.02
VALE 170825P00006500 P 08/25/17 6.5 0.00 0.02
VALE 170825P00007000 P 08/25/17 7.0 0.00 0.03
VALE 170825P00007500 P 08/25/17 7.5 0.02 0.04
VALE 170825P00008000 P 08/25/17 8.0 0.05 0.08
VALE 170825P00008500 P 08/25/17 8.5 0.14 0.17
VALE 170825P00009000 P 08/25/17 9.0 0.30 0.34
VALE 170825P00009500 P 08/25/17 9.5 0.56 0.60
VALE 170825P00010000 P 08/25/17 10.0 0.91 0.97
VALE 170825P00010500 P 08/25/17 10.5 1.34 1.39
VALE 170825P00011000 P 08/25/17 11.0 1.81 1.87
VALE 170825P00011500 P 08/25/17 11.5 2.24 2.36
VALE 170825P00012000 P 08/25/17 12.0 2.79 2.86
VALE 170825P00012500 P 08/25/17 12.5 3.25 3.55
VALE 170825P00013000 P 08/25/17 13.0 3.75 3.85
VALE 170825P00013500 P 08/25/17 13.5 4.10 4.40
VALE 170825P00014000 P 08/25/17 14.0 4.75 4.85
VALE 170825P00015000 P 08/25/17 15.0 5.75 5.85
VALE 170901C00004000 C 09/01/17 4.0 5.15 5.25
VALE 170901C00004500 C 09/01/17 4.5 4.55 4.75
VALE 170901C00005000 C 09/01/17 5.0 4.10 4.25
VALE 170901C00005500 C 09/01/17 5.5 3.65 3.75
VALE 170901C00006000 C 09/01/17 6.0 3.15 3.25
VALE 170901C00006500 C 09/01/17 6.5 2.66 2.84
VALE 170901C00007000 C 09/01/17 7.0 2.18 2.24
VALE 170901C00007500 C 09/01/17 7.5 1.70 1.76
VALE 170901C00008000 C 09/01/17 8.0 1.24 1.31
VALE 170901C00008500 C 09/01/17 8.5 0.86 0.91
VALE 170901C00009000 C 09/01/17 9.0 0.53 0.57
VALE 170901C00009500 C 09/01/17 9.5 0.30 0.34
VALE 170901C00010000 C 09/01/17 10.0 0.14 0.19
VALE 170901C00010500 C 09/01/17 10.5 0.07 0.10
VALE 170901C00011000 C 09/01/17 11.0 0.03 0.05
VALE 170901C00011500 C 09/01/17 11.5 0.00 0.04
VALE 170901C00012000 C 09/01/17 12.0 0.00 0.02
VALE 170901C00012500 C 09/01/17 12.5 0.00 0.02
VALE 170901C00013000 C 09/01/17 13.0 0.00 0.02
VALE 170901C00013500 C 09/01/17 13.5 0.00 0.02
VALE 170901C00014000 C 09/01/17 14.0 0.00 0.02
VALE 170901C00014500 C 09/01/17 14.5 0.00 0.02
VALE 170901C00015000 C 09/01/17 15.0 0.00 0.02
VALE 170901P00004000 P 09/01/17 4.0 0.00 0.02
VALE 170901P00004500 P 09/01/17 4.5 0.00 0.02
VALE 170901P00005000 P 09/01/17 5.0 0.00 0.02
VALE 170901P00005500 P 09/01/17 5.5 0.00 0.02
VALE 170901P00006000 P 09/01/17 6.0 0.00 0.02
VALE 170901P00006500 P 09/01/17 6.5 0.00 0.02
VALE 170901P00007000 P 09/01/17 7.0 0.00 0.03
VALE 170901P00007500 P 09/01/17 7.5 0.02 0.05
VALE 170901P00008000 P 09/01/17 8.0 0.07 0.10
VALE 170901P00008500 P 09/01/17 8.5 0.17 0.20
VALE 170901P00009000 P 09/01/17 9.0 0.33 0.37
VALE 170901P00009500 P 09/01/17 9.5 0.59 0.64
VALE 170901P00010000 P 09/01/17 10.0 0.94 1.00
VALE 170901P00010500 P 09/01/17 10.5 1.36 1.41
VALE 170901P00011000 P 09/01/17 11.0 1.82 1.88
VALE 170901P00011500 P 09/01/17 11.5 2.30 2.35
VALE 170901P00012000 P 09/01/17 12.0 2.79 2.86
VALE 170901P00012500 P 09/01/17 12.5 3.25 3.40
VALE 170901P00013000 P 09/01/17 13.0 3.75 3.85
VALE 170901P00013500 P 09/01/17 13.5 4.15 4.35
VALE 170901P00014000 P 09/01/17 14.0 4.75 4.90
VALE 170901P00014500 P 09/01/17 14.5 5.25 5.40
VALE 170901P00015000 P 09/01/17 15.0 5.75 5.85
VALE 170915C00001000 C 09/15/17 1.0 7.90 8.50
VALE 170915C00002000 C 09/15/17 2.0 7.15 7.25
VALE 170915C00003000 C 09/15/17 3.0 6.15 6.30
VALE 170915C00004000 C 09/15/17 4.0 5.15 5.25
VALE 170915C00005000 C 09/15/17 5.0 4.15 4.25
VALE 170915C00006000 C 09/15/17 6.0 3.15 3.25
VALE 170915C00007000 C 09/15/17 7.0 2.03 2.39
VALE 170915C00008000 C 09/15/17 8.0 1.29 1.34
VALE 170915C00009000 C 09/15/17 9.0 0.61 0.64
VALE 170915C00010000 C 09/15/17 10.0 0.20 0.22
VALE 170915C00011000 C 09/15/17 11.0 0.05 0.08
VALE 170915C00012000 C 09/15/17 12.0 0.01 0.03
VALE 170915C00013000 C 09/15/17 13.0 0.00 0.02
VALE 170915C00014000 C 09/15/17 14.0 0.00 0.02
VALE 170915C00015000 C 09/15/17 15.0 0.00 0.02
VALE 170915C00016000 C 09/15/17 16.0 0.00 0.02
VALE 170915C00017000 C 09/15/17 17.0 0.00 0.02
VALE 170915C00018000 C 09/15/17 18.0 0.00 0.01
VALE 170915C00019000 C 09/15/17 19.0 0.00 0.02
VALE 170915C00020000 C 09/15/17 20.0 0.00 0.01
VALE 170915C00021000 C 09/15/17 21.0 0.00 0.02
VALE 170915P00001000 P 09/15/17 1.0 0.00 0.02
VALE 170915P00002000 P 09/15/17 2.0 0.00 0.02
VALE 170915P00003000 P 09/15/17 3.0 0.00 0.02
VALE 170915P00004000 P 09/15/17 4.0 0.00 0.02
VALE 170915P00005000 P 09/15/17 5.0 0.00 0.02
VALE 170915P00006000 P 09/15/17 6.0 0.00 0.02
VALE 170915P00007000 P 09/15/17 7.0 0.01 0.05
VALE 170915P00008000 P 09/15/17 8.0 0.11 0.13
VALE 170915P00009000 P 09/15/17 9.0 0.40 0.43
VALE 170915P00010000 P 09/15/17 10.0 0.99 1.03
VALE 170915P00011000 P 09/15/17 11.0 1.84 1.90
VALE 170915P00012000 P 09/15/17 12.0 2.77 2.85
VALE 170915P00013000 P 09/15/17 13.0 3.75 3.90
VALE 170915P00014000 P 09/15/17 14.0 4.75 4.90
VALE 170915P00015000 P 09/15/17 15.0 5.75 5.90
VALE 170915P00016000 P 09/15/17 16.0 6.75 6.90
VALE 170915P00017000 P 09/15/17 17.0 7.60 8.20
VALE 170915P00018000 P 09/15/17 18.0 8.60 9.00
VALE 170915P00019000 P 09/15/17 19.0 9.45 10.10
VALE 170915P00020000 P 09/15/17 20.0 10.60 11.20
VALE 170915P00021000 P 09/15/17 21.0 11.65 12.05
VALE 171215C00001000 C 12/15/17 1.0 7.70 8.65
VALE 171215C00002000 C 12/15/17 2.0 7.15 7.25
VALE 171215C00003000 C 12/15/17 3.0 6.10 6.45
VALE 171215C00004000 C 12/15/17 4.0 5.10 5.25
VALE 171215C00005000 C 12/15/17 5.0 4.15 4.25
VALE 171215C00006000 C 12/15/17 6.0 3.15 3.30
VALE 171215C00007000 C 12/15/17 7.0 2.27 2.34
VALE 171215C00008000 C 12/15/17 8.0 1.49 1.55
VALE 171215C00009000 C 12/15/17 9.0 0.90 0.94
VALE 171215C00010000 C 12/15/17 10.0 0.49 0.52
VALE 171215C00011000 C 12/15/17 11.0 0.24 0.29
VALE 171215C00012000 C 12/15/17 12.0 0.11 0.15
VALE 171215C00013000 C 12/15/17 13.0 0.04 0.08
VALE 171215C00014000 C 12/15/17 14.0 0.01 0.04
VALE 171215C00015000 C 12/15/17 15.0 0.00 0.04
VALE 171215C00016000 C 12/15/17 16.0 0.00 0.03
VALE 171215C00017000 C 12/15/17 17.0 0.00 0.03
VALE 171215P00001000 P 12/15/17 1.0 0.00 0.02
VALE 171215P00002000 P 12/15/17 2.0 0.00 0.02
VALE 171215P00003000 P 12/15/17 3.0 0.00 0.02
VALE 171215P00004000 P 12/15/17 4.0 0.00 0.02
VALE 171215P00005000 P 12/15/17 5.0 0.00 0.04
VALE 171215P00006000 P 12/15/17 6.0 0.04 0.07
VALE 171215P00007000 P 12/15/17 7.0 0.15 0.18
VALE 171215P00008000 P 12/15/17 8.0 0.39 0.42
VALE 171215P00009000 P 12/15/17 9.0 0.78 0.83
VALE 171215P00010000 P 12/15/17 10.0 1.37 1.42
VALE 171215P00011000 P 12/15/17 11.0 2.12 2.18
VALE 171215P00012000 P 12/15/17 12.0 2.96 3.05
VALE 171215P00013000 P 12/15/17 13.0 3.90 4.00
VALE 171215P00014000 P 12/15/17 14.0 4.85 4.95
VALE 171215P00015000 P 12/15/17 15.0 5.85 5.95
VALE 171215P00016000 P 12/15/17 16.0 6.65 6.95
VALE 171215P00017000 P 12/15/17 17.0 7.80 7.95
VALE 180119C00000500 C 01/19/18 0.5 7.90 9.30
VALE 180119C00001000 C 01/19/18 1.0 8.05 8.40
VALE 180119C00001500 C 01/19/18 1.5 7.25 8.30
VALE 180119C00002000 C 01/19/18 2.0 7.00 7.40
VALE 180119C00002500 C 01/19/18 2.5 6.50 6.90
VALE 180119C00003000 C 01/19/18 3.0 5.75 6.40
VALE 180119C00003500 C 01/19/18 3.5 5.60 5.90
VALE 180119C00004000 C 01/19/18 4.0 5.15 5.25
VALE 180119C00004500 C 01/19/18 4.5 4.55 4.80
VALE 180119C00005000 C 01/19/18 5.0 4.15 4.30
VALE 180119C00005500 C 01/19/18 5.5 3.55 3.85
VALE 180119C00007000 C 01/19/18 7.0 2.31 2.42
VALE 180119C00008000 C 01/19/18 8.0 1.56 1.64
VALE 180119C00009000 C 01/19/18 9.0 0.98 1.07
VALE 180119C00010000 C 01/19/18 10.0 0.57 0.63
VALE 180119C00011000 C 01/19/18 11.0 0.31 0.37
VALE 180119C00012000 C 01/19/18 12.0 0.15 0.19
VALE 180119C00013000 C 01/19/18 13.0 0.07 0.10
VALE 180119C00014000 C 01/19/18 14.0 0.03 0.07
VALE 180119C00015000 C 01/19/18 15.0 0.01 0.04
VALE 180119C00016000 C 01/19/18 16.0 0.00 0.04
VALE 180119C00017000 C 01/19/18 17.0 0.00 0.03
VALE 180119C00020000 C 01/19/18 20.0 0.00 0.02
VALE 180119P00000500 P 01/19/18 0.5 0.00 0.02
VALE 180119P00001000 P 01/19/18 1.0 0.00 0.02
VALE 180119P00001500 P 01/19/18 1.5 0.00 0.02
VALE 180119P00002000 P 01/19/18 2.0 0.00 0.02
VALE 180119P00002500 P 01/19/18 2.5 0.00 0.02
VALE 180119P00003000 P 01/19/18 3.0 0.00 0.02
VALE 180119P00003500 P 01/19/18 3.5 0.00 0.03
VALE 180119P00004000 P 01/19/18 4.0 0.00 0.02
VALE 180119P00004500 P 01/19/18 4.5 0.01 0.04
VALE 180119P00005000 P 01/19/18 5.0 0.02 0.05
VALE 180119P00005500 P 01/19/18 5.5 0.03 0.05
VALE 180119P00007000 P 01/19/18 7.0 0.20 0.23
VALE 180119P00008000 P 01/19/18 8.0 0.46 0.50
VALE 180119P00009000 P 01/19/18 9.0 0.88 0.92
VALE 180119P00010000 P 01/19/18 10.0 1.46 1.52
VALE 180119P00011000 P 01/19/18 11.0 2.19 2.26
VALE 180119P00012000 P 01/19/18 12.0 3.00 3.15
VALE 180119P00013000 P 01/19/18 13.0 3.90 4.05
VALE 180119P00014000 P 01/19/18 14.0 4.80 5.10
VALE 180119P00015000 P 01/19/18 15.0 5.80 6.05
VALE 180119P00016000 P 01/19/18 16.0 6.60 7.00
VALE 180119P00017000 P 01/19/18 17.0 7.50 8.00
VALE 180119P00020000 P 01/19/18 20.0 10.80 11.10
VALE 180316C00001000 C 03/16/18 1.0 6.05 10.15
VALE 180316C00002000 C 03/16/18 2.0 6.20 8.05
VALE 180316C00003000 C 03/16/18 3.0 5.10 7.25
VALE 180316C00004000 C 03/16/18 4.0 4.40 5.85
VALE 180316C00005000 C 03/16/18 5.0 3.90 5.00
VALE 180316C00006000 C 03/16/18 6.0 3.20 3.35
VALE 180316C00007000 C 03/16/18 7.0 2.39 2.52
VALE 180316C00008000 C 03/16/18 8.0 1.68 1.81
VALE 180316C00009000 C 03/16/18 9.0 1.14 1.23
VALE 180316C00010000 C 03/16/18 10.0 0.76 0.81
VALE 180316C00011000 C 03/16/18 11.0 0.45 0.52
VALE 180316C00012000 C 03/16/18 12.0 0.28 0.32
VALE 180316C00013000 C 03/16/18 13.0 0.14 0.20
VALE 180316C00014000 C 03/16/18 14.0 0.07 0.12
VALE 180316C00015000 C 03/16/18 15.0 0.04 0.07
VALE 180316C00016000 C 03/16/18 16.0 0.01 0.06
VALE 180316C00017000 C 03/16/18 17.0 0.00 0.04
VALE 180316P00001000 P 03/16/18 1.0 0.00 0.02
VALE 180316P00002000 P 03/16/18 2.0 0.00 0.02
VALE 180316P00003000 P 03/16/18 3.0 0.00 0.03
VALE 180316P00004000 P 03/16/18 4.0 0.00 0.04
VALE 180316P00005000 P 03/16/18 5.0 0.03 0.07
VALE 180316P00006000 P 03/16/18 6.0 0.12 0.16
VALE 180316P00007000 P 03/16/18 7.0 0.29 0.34
VALE 180316P00008000 P 03/16/18 8.0 0.57 0.64
VALE 180316P00009000 P 03/16/18 9.0 1.00 1.08
VALE 180316P00010000 P 03/16/18 10.0 1.57 1.66
VALE 180316P00011000 P 03/16/18 11.0 2.28 2.38
VALE 180316P00012000 P 03/16/18 12.0 3.10 3.20
VALE 180316P00013000 P 03/16/18 13.0 3.95 4.10
VALE 180316P00014000 P 03/16/18 14.0 4.90 5.05
VALE 180316P00015000 P 03/16/18 15.0 5.60 6.70
VALE 180316P00016000 P 03/16/18 16.0 6.15 7.70
VALE 180316P00017000 P 03/16/18 17.0 7.60 8.15
VALE 190118C00001000 C 01/18/19 1.0 5.70 9.65
VALE 190118C00002000 C 01/18/19 2.0 4.80 9.40
VALE 190118C00003000 C 01/18/19 3.0 5.75 6.75
VALE 190118C00004000 C 01/18/19 4.0 5.05 5.50
VALE 190118C00005000 C 01/18/19 5.0 4.00 4.40
VALE 190118C00007000 C 01/18/19 7.0 2.67 2.89
VALE 190118C00010000 C 01/18/19 10.0 1.27 1.42
VALE 190118C00012000 C 01/18/19 12.0 0.70 0.85
VALE 190118C00015000 C 01/18/19 15.0 0.28 0.39
VALE 190118C00017000 C 01/18/19 17.0 0.15 0.22
VALE 190118C00020000 C 01/18/19 20.0 0.08 0.14
VALE 190118P00001000 P 01/18/19 1.0 0.00 0.04
VALE 190118P00002000 P 01/18/19 2.0 0.01 0.04
VALE 190118P00003000 P 01/18/19 3.0 0.02 0.08
VALE 190118P00004000 P 01/18/19 4.0 0.08 0.14
VALE 190118P00005000 P 01/18/19 5.0 0.22 0.28
VALE 190118P00007000 P 01/18/19 7.0 0.70 0.79
VALE 190118P00010000 P 01/18/19 10.0 2.17 2.38
VALE 190118P00012000 P 01/18/19 12.0 3.55 3.75
VALE 190118P00015000 P 01/18/19 15.0 6.05 6.30
VALE 190118P00017000 P 01/18/19 17.0 7.90 8.15
VALE 190118P00020000 P 01/18/19 20.0 10.15 11.55

OPRA data is delayed 15 minutes.