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 (2015-04-10)Premium Content

Vale Sa (VALE)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150710C00000500 C 07/10/15 0.5 5.15 5.40
VALE 150710C00001000 C 07/10/15 1.0 4.65 4.90
VALE 150710C00001500 C 07/10/15 1.5 4.15 4.40
VALE 150710C00002000 C 07/10/15 2.0 3.65 3.90
VALE 150710C00002500 C 07/10/15 2.5 3.15 3.40
VALE 150710C00003000 C 07/10/15 3.0 2.44 3.10
VALE 150710C00003500 C 07/10/15 3.5 2.02 2.46
VALE 150710C00004000 C 07/10/15 4.0 1.54 1.95
VALE 150710C00004500 C 07/10/15 4.5 1.14 1.41
VALE 150710C00005000 C 07/10/15 5.0 0.70 0.91
VALE 150710C00005500 C 07/10/15 5.5 0.31 0.42
VALE 150710C00006000 C 07/10/15 6.0 0.09 0.10
VALE 150710C00006500 C 07/10/15 6.5 0.01 0.03
VALE 150710C00007000 C 07/10/15 7.0 0.00 0.02
VALE 150710C00007500 C 07/10/15 7.5 0.00 0.02
VALE 150710C00008000 C 07/10/15 8.0 0.00 0.05
VALE 150710C00008500 C 07/10/15 8.5 0.00 0.13
VALE 150710C00009000 C 07/10/15 9.0 0.00 0.04
VALE 150710C00009500 C 07/10/15 9.5 0.00 0.13
VALE 150710C00010000 C 07/10/15 10.0 0.00 0.13
VALE 150710C00010500 C 07/10/15 10.5 0.00 0.13
VALE 150710C00011000 C 07/10/15 11.0 0.00 0.13
VALE 150710C00011500 C 07/10/15 11.5 0.00 0.13
VALE 150710C00012000 C 07/10/15 12.0 0.00 0.13
VALE 150710C00012500 C 07/10/15 12.5 0.00 0.13
VALE 150710C00013000 C 07/10/15 13.0 0.00 0.13
VALE 150710C00013500 C 07/10/15 13.5 0.00 0.13
VALE 150710P00000500 P 07/10/15 0.5 0.00 0.13
VALE 150710P00001000 P 07/10/15 1.0 0.00 0.13
VALE 150710P00001500 P 07/10/15 1.5 0.00 0.13
VALE 150710P00002000 P 07/10/15 2.0 0.00 0.13
VALE 150710P00002500 P 07/10/15 2.5 0.00 0.13
VALE 150710P00003000 P 07/10/15 3.0 0.00 0.13
VALE 150710P00003500 P 07/10/15 3.5 0.00 0.13
VALE 150710P00004000 P 07/10/15 4.0 0.00 0.09
VALE 150710P00004500 P 07/10/15 4.5 0.00 0.09
VALE 150710P00005000 P 07/10/15 5.0 0.00 0.13
VALE 150710P00005500 P 07/10/15 5.5 0.05 0.07
VALE 150710P00006000 P 07/10/15 6.0 0.24 0.28
VALE 150710P00006500 P 07/10/15 6.5 0.65 0.81
VALE 150710P00007000 P 07/10/15 7.0 1.13 1.33
VALE 150710P00007500 P 07/10/15 7.5 1.61 1.83
VALE 150710P00008000 P 07/10/15 8.0 2.11 2.33
VALE 150710P00008500 P 07/10/15 8.5 2.40 2.77
VALE 150710P00009000 P 07/10/15 9.0 3.00 3.30
VALE 150710P00009500 P 07/10/15 9.5 3.40 3.85
VALE 150710P00010000 P 07/10/15 10.0 3.90 4.35
VALE 150710P00010500 P 07/10/15 10.5 4.40 4.85
VALE 150710P00011000 P 07/10/15 11.0 4.90 5.35
VALE 150710P00011500 P 07/10/15 11.5 5.25 5.85
VALE 150710P00012000 P 07/10/15 12.0 5.75 6.35
VALE 150710P00012500 P 07/10/15 12.5 6.25 6.85
VALE 150710P00013000 P 07/10/15 13.0 6.75 7.35
VALE 150710P00013500 P 07/10/15 13.5 7.50 7.85
VALE 150717C00000500 C 07/17/15 0.5 4.85 5.65
VALE 150717C00001000 C 07/17/15 1.0 4.35 5.15
VALE 150717C00001500 C 07/17/15 1.5 3.85 4.60
VALE 150717C00002000 C 07/17/15 2.0 3.35 4.15
VALE 150717C00002500 C 07/17/15 2.5 2.97 3.60
VALE 150717C00003000 C 07/17/15 3.0 2.68 2.90
VALE 150717C00003500 C 07/17/15 3.5 2.18 2.39
VALE 150717C00004000 C 07/17/15 4.0 1.67 1.90
VALE 150717C00004500 C 07/17/15 4.5 1.18 1.41
VALE 150717C00005000 C 07/17/15 5.0 0.80 0.89
VALE 150717C00005500 C 07/17/15 5.5 0.43 0.45
VALE 150717C00006000 C 07/17/15 6.0 0.16 0.17
VALE 150717C00006500 C 07/17/15 6.5 0.04 0.05
VALE 150717C00007000 C 07/17/15 7.0 0.01 0.02
VALE 150717C00007500 C 07/17/15 7.5 0.00 0.02
VALE 150717C00008000 C 07/17/15 8.0 0.00 0.02
VALE 150717C00008500 C 07/17/15 8.5 0.00 0.01
VALE 150717C00009000 C 07/17/15 9.0 0.00 0.01
VALE 150717C00009500 C 07/17/15 9.5 0.00 0.01
VALE 150717C00010000 C 07/17/15 10.0 0.00 0.01
VALE 150717C00010500 C 07/17/15 10.5 0.00 0.01
VALE 150717C00011000 C 07/17/15 11.0 0.00 0.01
VALE 150717C00011500 C 07/17/15 11.5 0.00 0.01
VALE 150717C00012000 C 07/17/15 12.0 0.00 0.01
VALE 150717C00012500 C 07/17/15 12.5 0.00 0.01
VALE 150717C00013000 C 07/17/15 13.0 0.00 0.01
VALE 150717C00014000 C 07/17/15 14.0 0.00 0.01
VALE 150717P00000500 P 07/17/15 0.5 0.00 0.01
VALE 150717P00001000 P 07/17/15 1.0 0.00 0.01
VALE 150717P00001500 P 07/17/15 1.5 0.00 0.01
VALE 150717P00002000 P 07/17/15 2.0 0.00 0.01
VALE 150717P00002500 P 07/17/15 2.5 0.00 0.01
VALE 150717P00003000 P 07/17/15 3.0 0.00 0.01
VALE 150717P00003500 P 07/17/15 3.5 0.00 0.01
VALE 150717P00004000 P 07/17/15 4.0 0.00 0.02
VALE 150717P00004500 P 07/17/15 4.5 0.00 0.02
VALE 150717P00005000 P 07/17/15 5.0 0.03 0.05
VALE 150717P00005500 P 07/17/15 5.5 0.11 0.13
VALE 150717P00006000 P 07/17/15 6.0 0.32 0.35
VALE 150717P00006500 P 07/17/15 6.5 0.69 0.78
VALE 150717P00007000 P 07/17/15 7.0 1.16 1.25
VALE 150717P00007500 P 07/17/15 7.5 1.62 1.83
VALE 150717P00008000 P 07/17/15 8.0 2.11 2.33
VALE 150717P00008500 P 07/17/15 8.5 2.61 2.77
VALE 150717P00009000 P 07/17/15 9.0 3.10 3.35
VALE 150717P00009500 P 07/17/15 9.5 3.50 3.80
VALE 150717P00010000 P 07/17/15 10.0 4.00 4.30
VALE 150717P00010500 P 07/17/15 10.5 4.50 4.80
VALE 150717P00011000 P 07/17/15 11.0 4.90 5.30
VALE 150717P00011500 P 07/17/15 11.5 5.55 5.80
VALE 150717P00012000 P 07/17/15 12.0 5.75 6.75
VALE 150717P00012500 P 07/17/15 12.5 6.55 6.80
VALE 150717P00013000 P 07/17/15 13.0 6.80 7.30
VALE 150717P00014000 P 07/17/15 14.0 8.05 8.30
VALE 150724C00000500 C 07/24/15 0.5 5.15 5.45
VALE 150724C00001000 C 07/24/15 1.0 4.65 4.95
VALE 150724C00001500 C 07/24/15 1.5 4.15 4.45
VALE 150724C00002000 C 07/24/15 2.0 3.65 3.95
VALE 150724C00002500 C 07/24/15 2.5 3.15 3.45
VALE 150724C00003000 C 07/24/15 3.0 2.46 2.97
VALE 150724C00003500 C 07/24/15 3.5 1.99 2.47
VALE 150724C00004000 C 07/24/15 4.0 1.56 1.95
VALE 150724C00004500 C 07/24/15 4.5 1.20 1.47
VALE 150724C00005000 C 07/24/15 5.0 0.61 0.96
VALE 150724C00005500 C 07/24/15 5.5 0.48 0.52
VALE 150724C00006000 C 07/24/15 6.0 0.19 0.23
VALE 150724C00006500 C 07/24/15 6.5 0.03 0.10
VALE 150724C00007000 C 07/24/15 7.0 0.00 0.05
VALE 150724C00007500 C 07/24/15 7.5 0.00 0.07
VALE 150724C00008000 C 07/24/15 8.0 0.00 0.07
VALE 150724C00008500 C 07/24/15 8.5 0.00 0.13
VALE 150724C00009000 C 07/24/15 9.0 0.00 0.09
VALE 150724C00009500 C 07/24/15 9.5 0.00 0.13
VALE 150724C00010000 C 07/24/15 10.0 0.00 0.13
VALE 150724C00010500 C 07/24/15 10.5 0.00 0.13
VALE 150724C00011000 C 07/24/15 11.0 0.00 0.13
VALE 150724C00011500 C 07/24/15 11.5 0.00 0.13
VALE 150724C00012000 C 07/24/15 12.0 0.00 0.13
VALE 150724C00012500 C 07/24/15 12.5 0.00 0.13
VALE 150724C00013000 C 07/24/15 13.0 0.00 0.13
VALE 150724C00013500 C 07/24/15 13.5 0.00 0.07
VALE 150724P00000500 P 07/24/15 0.5 0.00 0.13
VALE 150724P00001000 P 07/24/15 1.0 0.00 0.13
VALE 150724P00001500 P 07/24/15 1.5 0.00 0.13
VALE 150724P00002000 P 07/24/15 2.0 0.00 0.13
VALE 150724P00002500 P 07/24/15 2.5 0.00 0.13
VALE 150724P00003000 P 07/24/15 3.0 0.00 0.13
VALE 150724P00003500 P 07/24/15 3.5 0.00 0.14
VALE 150724P00004000 P 07/24/15 4.0 0.00 0.10
VALE 150724P00004500 P 07/24/15 4.5 0.00 0.08
VALE 150724P00005000 P 07/24/15 5.0 0.01 0.12
VALE 150724P00005500 P 07/24/15 5.5 0.15 0.21
VALE 150724P00006000 P 07/24/15 6.0 0.37 0.40
VALE 150724P00006500 P 07/24/15 6.5 0.69 0.87
VALE 150724P00007000 P 07/24/15 7.0 1.13 1.28
VALE 150724P00007500 P 07/24/15 7.5 1.61 1.85
VALE 150724P00008000 P 07/24/15 8.0 2.07 2.49
VALE 150724P00008500 P 07/24/15 8.5 2.41 3.10
VALE 150724P00009000 P 07/24/15 9.0 3.00 3.55
VALE 150724P00009500 P 07/24/15 9.5 3.35 4.15
VALE 150724P00010000 P 07/24/15 10.0 3.90 4.65
VALE 150724P00010500 P 07/24/15 10.5 4.40 5.15
VALE 150724P00011000 P 07/24/15 11.0 4.90 5.65
VALE 150724P00011500 P 07/24/15 11.5 5.30 6.25
VALE 150724P00012000 P 07/24/15 12.0 5.80 6.75
VALE 150724P00012500 P 07/24/15 12.5 6.30 7.25
VALE 150724P00013000 P 07/24/15 13.0 6.80 7.75
VALE 150724P00013500 P 07/24/15 13.5 7.25 8.25
VALE 150731C00000500 C 07/31/15 0.5 4.85 5.40
VALE 150731C00001000 C 07/31/15 1.0 4.35 5.15
VALE 150731C00001500 C 07/31/15 1.5 3.85 4.65
VALE 150731C00002000 C 07/31/15 2.0 3.35 4.15
VALE 150731C00002500 C 07/31/15 2.5 2.92 3.65
VALE 150731C00003000 C 07/31/15 3.0 2.65 2.92
VALE 150731C00003500 C 07/31/15 3.5 2.19 2.42
VALE 150731C00004000 C 07/31/15 4.0 1.67 1.94
VALE 150731C00004500 C 07/31/15 4.5 1.20 1.44
VALE 150731C00005000 C 07/31/15 5.0 0.70 0.99
VALE 150731C00005500 C 07/31/15 5.5 0.48 0.57
VALE 150731C00006000 C 07/31/15 6.0 0.25 0.30
VALE 150731C00006500 C 07/31/15 6.5 0.08 0.12
VALE 150731C00007000 C 07/31/15 7.0 0.01 0.10
VALE 150731C00007500 C 07/31/15 7.5 0.00 0.08
VALE 150731C00008000 C 07/31/15 8.0 0.00 0.07
VALE 150731C00008500 C 07/31/15 8.5 0.00 0.07
VALE 150731C00009000 C 07/31/15 9.0 0.00 0.08
VALE 150731C00009500 C 07/31/15 9.5 0.00 0.12
VALE 150731C00010000 C 07/31/15 10.0 0.00 0.12
VALE 150731C00010500 C 07/31/15 10.5 0.00 0.12
VALE 150731C00011000 C 07/31/15 11.0 0.00 0.12
VALE 150731C00011500 C 07/31/15 11.5 0.00 0.12
VALE 150731C00012000 C 07/31/15 12.0 0.00 0.12
VALE 150731C00012500 C 07/31/15 12.5 0.00 0.12
VALE 150731C00013000 C 07/31/15 13.0 0.00 0.12
VALE 150731C00013500 C 07/31/15 13.5 0.00 0.12
VALE 150731P00000500 P 07/31/15 0.5 0.00 0.12
VALE 150731P00001000 P 07/31/15 1.0 0.00 0.12
VALE 150731P00001500 P 07/31/15 1.5 0.00 0.12
VALE 150731P00002000 P 07/31/15 2.0 0.00 0.08
VALE 150731P00002500 P 07/31/15 2.5 0.00 0.12
VALE 150731P00003000 P 07/31/15 3.0 0.00 0.12
VALE 150731P00003500 P 07/31/15 3.5 0.00 0.12
VALE 150731P00004000 P 07/31/15 4.0 0.00 0.07
VALE 150731P00004500 P 07/31/15 4.5 0.01 0.10
VALE 150731P00005000 P 07/31/15 5.0 0.07 0.14
VALE 150731P00005500 P 07/31/15 5.5 0.19 0.28
VALE 150731P00006000 P 07/31/15 6.0 0.40 0.51
VALE 150731P00006500 P 07/31/15 6.5 0.74 0.94
VALE 150731P00007000 P 07/31/15 7.0 1.16 1.38
VALE 150731P00007500 P 07/31/15 7.5 1.62 1.87
VALE 150731P00008000 P 07/31/15 8.0 2.10 2.35
VALE 150731P00008500 P 07/31/15 8.5 2.60 2.84
VALE 150731P00009000 P 07/31/15 9.0 3.10 3.35
VALE 150731P00009500 P 07/31/15 9.5 3.60 3.85
VALE 150731P00010000 P 07/31/15 10.0 3.90 4.65
VALE 150731P00010500 P 07/31/15 10.5 4.40 5.15
VALE 150731P00011000 P 07/31/15 11.0 4.90 5.65
VALE 150731P00011500 P 07/31/15 11.5 5.30 6.25
VALE 150731P00012000 P 07/31/15 12.0 5.80 6.75
VALE 150731P00012500 P 07/31/15 12.5 6.25 7.25
VALE 150731P00013000 P 07/31/15 13.0 6.80 7.75
VALE 150731P00013500 P 07/31/15 13.5 7.30 8.25
VALE 150807C00000500 C 08/07/15 0.5 4.85 5.40
VALE 150807C00001000 C 08/07/15 1.0 4.35 5.15
VALE 150807C00001500 C 08/07/15 1.5 3.85 4.65
VALE 150807C00002000 C 08/07/15 2.0 3.35 4.15
VALE 150807C00002500 C 08/07/15 2.5 2.98 3.55
VALE 150807C00003000 C 08/07/15 3.0 2.64 2.91
VALE 150807C00003500 C 08/07/15 3.5 2.18 2.42
VALE 150807C00004000 C 08/07/15 4.0 1.68 1.95
VALE 150807C00004500 C 08/07/15 4.5 1.22 1.46
VALE 150807C00005000 C 08/07/15 5.0 0.61 1.01
VALE 150807C00005500 C 08/07/15 5.5 0.49 0.62
VALE 150807C00006000 C 08/07/15 6.0 0.27 0.32
VALE 150807C00006500 C 08/07/15 6.5 0.10 0.15
VALE 150807C00007000 C 08/07/15 7.0 0.02 0.11
VALE 150807C00007500 C 08/07/15 7.5 0.00 0.10
VALE 150807C00008000 C 08/07/15 8.0 0.00 0.09
VALE 150807C00008500 C 08/07/15 8.5 0.00 0.07
VALE 150807C00009000 C 08/07/15 9.0 0.00 0.07
VALE 150807C00009500 C 08/07/15 9.5 0.00 0.07
VALE 150807C00010000 C 08/07/15 10.0 0.00 0.07
VALE 150807C00010500 C 08/07/15 10.5 0.00 0.12
VALE 150807C00011000 C 08/07/15 11.0 0.00 0.08
VALE 150807C00011500 C 08/07/15 11.5 0.00 0.12
VALE 150807C00012000 C 08/07/15 12.0 0.00 0.08
VALE 150807C00012500 C 08/07/15 12.5 0.00 0.08
VALE 150807P00000500 P 08/07/15 0.5 0.00 0.12
VALE 150807P00001000 P 08/07/15 1.0 0.00 0.12
VALE 150807P00001500 P 08/07/15 1.5 0.00 0.12
VALE 150807P00002000 P 08/07/15 2.0 0.00 0.12
VALE 150807P00002500 P 08/07/15 2.5 0.00 0.12
VALE 150807P00003000 P 08/07/15 3.0 0.00 0.08
VALE 150807P00003500 P 08/07/15 3.5 0.00 0.09
VALE 150807P00004000 P 08/07/15 4.0 0.00 0.07
VALE 150807P00004500 P 08/07/15 4.5 0.02 0.11
VALE 150807P00005000 P 08/07/15 5.0 0.07 0.15
VALE 150807P00005500 P 08/07/15 5.5 0.22 0.31
VALE 150807P00006000 P 08/07/15 6.0 0.44 0.54
VALE 150807P00006500 P 08/07/15 6.5 0.75 0.96
VALE 150807P00007000 P 08/07/15 7.0 1.17 1.33
VALE 150807P00007500 P 08/07/15 7.5 1.64 1.88
VALE 150807P00008000 P 08/07/15 8.0 2.11 2.36
VALE 150807P00008500 P 08/07/15 8.5 2.60 2.85
VALE 150807P00009000 P 08/07/15 9.0 3.10 3.35
VALE 150807P00009500 P 08/07/15 9.5 3.60 3.85
VALE 150807P00010000 P 08/07/15 10.0 4.10 4.35
VALE 150807P00010500 P 08/07/15 10.5 4.60 4.85
VALE 150807P00011000 P 08/07/15 11.0 5.10 5.35
VALE 150807P00011500 P 08/07/15 11.5 5.55 5.95
VALE 150807P00012000 P 08/07/15 12.0 6.05 6.45
VALE 150807P00012500 P 08/07/15 12.5 6.60 6.95
VALE 150814C00000500 C 08/14/15 0.5 4.85 5.45
VALE 150814C00001000 C 08/14/15 1.0 4.35 5.15
VALE 150814C00001500 C 08/14/15 1.5 3.85 4.65
VALE 150814C00002000 C 08/14/15 2.0 3.35 4.15
VALE 150814C00002500 C 08/14/15 2.5 2.85 3.65
VALE 150814C00003000 C 08/14/15 3.0 2.35 3.10
VALE 150814C00003500 C 08/14/15 3.5 2.00 2.49
VALE 150814C00004000 C 08/14/15 4.0 1.51 2.00
VALE 150814C00004500 C 08/14/15 4.5 1.04 1.54
VALE 150814C00005000 C 08/14/15 5.0 0.63 1.11
VALE 150814C00005500 C 08/14/15 5.5 0.51 0.65
VALE 150814C00006000 C 08/14/15 6.0 0.28 0.35
VALE 150814C00006500 C 08/14/15 6.5 0.10 0.16
VALE 150814C00007000 C 08/14/15 7.0 0.00 0.16
VALE 150814C00007500 C 08/14/15 7.5 0.00 0.09
VALE 150814C00008000 C 08/14/15 8.0 0.00 0.07
VALE 150814C00008500 C 08/14/15 8.5 0.00 0.05
VALE 150814C00009000 C 08/14/15 9.0 0.00 0.05
VALE 150814C00009500 C 08/14/15 9.5 0.00 0.05
VALE 150814C00010000 C 08/14/15 10.0 0.00 0.05
VALE 150814C00010500 C 08/14/15 10.5 0.00 0.05
VALE 150814C00011000 C 08/14/15 11.0 0.00 0.13
VALE 150814C00011500 C 08/14/15 11.5 0.00 0.13
VALE 150814P00000500 P 08/14/15 0.5 0.00 0.13
VALE 150814P00001000 P 08/14/15 1.0 0.00 0.13
VALE 150814P00001500 P 08/14/15 1.5 0.00 0.13
VALE 150814P00002000 P 08/14/15 2.0 0.00 0.13
VALE 150814P00002500 P 08/14/15 2.5 0.00 0.13
VALE 150814P00003000 P 08/14/15 3.0 0.00 0.13
VALE 150814P00003500 P 08/14/15 3.5 0.00 0.13
VALE 150814P00004000 P 08/14/15 4.0 0.00 0.07
VALE 150814P00004500 P 08/14/15 4.5 0.01 0.16
VALE 150814P00005000 P 08/14/15 5.0 0.09 0.21
VALE 150814P00005500 P 08/14/15 5.5 0.21 0.31
VALE 150814P00006000 P 08/14/15 6.0 0.47 0.58
VALE 150814P00006500 P 08/14/15 6.5 0.81 1.16
VALE 150814P00007000 P 08/14/15 7.0 1.10 1.59
VALE 150814P00007500 P 08/14/15 7.5 1.57 2.06
VALE 150814P00008000 P 08/14/15 8.0 2.00 2.37
VALE 150814P00008500 P 08/14/15 8.5 2.40 3.15
VALE 150814P00009000 P 08/14/15 9.0 2.90 3.65
VALE 150814P00009500 P 08/14/15 9.5 3.40 3.90
VALE 150814P00010000 P 08/14/15 10.0 3.90 4.40
VALE 150814P00010500 P 08/14/15 10.5 4.40 4.95
VALE 150814P00011000 P 08/14/15 11.0 4.90 5.45
VALE 150814P00011500 P 08/14/15 11.5 5.25 6.25
VALE 150821C00001000 C 08/21/15 1.0 4.55 4.90
VALE 150821C00002000 C 08/21/15 2.0 3.65 3.95
VALE 150821C00003000 C 08/21/15 3.0 2.69 2.90
VALE 150821C00004000 C 08/21/15 4.0 1.72 1.93
VALE 150821C00005000 C 08/21/15 5.0 0.85 1.04
VALE 150821C00006000 C 08/21/15 6.0 0.35 0.37
VALE 150821C00007000 C 08/21/15 7.0 0.08 0.10
VALE 150821C00008000 C 08/21/15 8.0 0.02 0.03
VALE 150821C00009000 C 08/21/15 9.0 0.00 0.02
VALE 150821C00010000 C 08/21/15 10.0 0.00 0.02
VALE 150821C00011000 C 08/21/15 11.0 0.00 0.02
VALE 150821C00012000 C 08/21/15 12.0 0.00 0.01
VALE 150821C00013000 C 08/21/15 13.0 0.00 0.01
VALE 150821P00001000 P 08/21/15 1.0 0.00 0.01
VALE 150821P00002000 P 08/21/15 2.0 0.00 0.01
VALE 150821P00003000 P 08/21/15 3.0 0.00 0.03
VALE 150821P00004000 P 08/21/15 4.0 0.03 0.06
VALE 150821P00005000 P 08/21/15 5.0 0.14 0.16
VALE 150821P00006000 P 08/21/15 6.0 0.51 0.54
VALE 150821P00007000 P 08/21/15 7.0 1.21 1.34
VALE 150821P00008000 P 08/21/15 8.0 2.14 2.30
VALE 150821P00009000 P 08/21/15 9.0 3.10 3.35
VALE 150821P00010000 P 08/21/15 10.0 4.10 4.35
VALE 150821P00011000 P 08/21/15 11.0 5.10 5.35
VALE 150821P00012000 P 08/21/15 12.0 6.00 6.55
VALE 150821P00013000 P 08/21/15 13.0 7.00 7.40
VALE 150918C00001000 C 09/18/15 1.0 4.35 5.15
VALE 150918C00002000 C 09/18/15 2.0 3.35 4.15
VALE 150918C00003000 C 09/18/15 3.0 2.35 3.10
VALE 150918C00004000 C 09/18/15 4.0 1.81 1.92
VALE 150918C00005000 C 09/18/15 5.0 0.96 1.07
VALE 150918C00006000 C 09/18/15 6.0 0.42 0.46
VALE 150918C00007000 C 09/18/15 7.0 0.13 0.16
VALE 150918C00008000 C 09/18/15 8.0 0.05 0.06
VALE 150918C00009000 C 09/18/15 9.0 0.02 0.03
VALE 150918C00010000 C 09/18/15 10.0 0.01 0.02
VALE 150918C00011000 C 09/18/15 11.0 0.01 0.02
VALE 150918C00012000 C 09/18/15 12.0 0.00 0.02
VALE 150918C00013000 C 09/18/15 13.0 0.00 0.02
VALE 150918C00014000 C 09/18/15 14.0 0.00 0.02
VALE 150918C00015000 C 09/18/15 15.0 0.00 0.01
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.01
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.01
VALE 150918P00002000 P 09/18/15 2.0 0.00 0.02
VALE 150918P00003000 P 09/18/15 3.0 0.02 0.05
VALE 150918P00004000 P 09/18/15 4.0 0.07 0.09
VALE 150918P00005000 P 09/18/15 5.0 0.21 0.25
VALE 150918P00006000 P 09/18/15 6.0 0.62 0.66
VALE 150918P00007000 P 09/18/15 7.0 1.30 1.43
VALE 150918P00008000 P 09/18/15 8.0 2.20 2.35
VALE 150918P00009000 P 09/18/15 9.0 3.10 3.40
VALE 150918P00010000 P 09/18/15 10.0 4.15 4.40
VALE 150918P00011000 P 09/18/15 11.0 5.10 5.40
VALE 150918P00012000 P 09/18/15 12.0 6.10 6.35
VALE 150918P00013000 P 09/18/15 13.0 7.10 7.35
VALE 150918P00014000 P 09/18/15 14.0 8.10 8.35
VALE 150918P00015000 P 09/18/15 15.0 9.10 9.35
VALE 150918P00016000 P 09/18/15 16.0 10.10 10.35
VALE 151218C00001000 C 12/18/15 1.0 4.35 5.15
VALE 151218C00002000 C 12/18/15 2.0 3.65 3.90
VALE 151218C00003000 C 12/18/15 3.0 2.53 2.98
VALE 151218C00004000 C 12/18/15 4.0 1.85 1.95
VALE 151218C00005000 C 12/18/15 5.0 1.08 1.19
VALE 151218C00006000 C 12/18/15 6.0 0.58 0.62
VALE 151218C00007000 C 12/18/15 7.0 0.26 0.30
VALE 151218C00008000 C 12/18/15 8.0 0.11 0.14
VALE 151218C00009000 C 12/18/15 9.0 0.04 0.07
VALE 151218C00010000 C 12/18/15 10.0 0.01 0.04
VALE 151218C00011000 C 12/18/15 11.0 0.01 0.03
VALE 151218C00012000 C 12/18/15 12.0 0.00 0.02
VALE 151218C00013000 C 12/18/15 13.0 0.00 0.02
VALE 151218C00014000 C 12/18/15 14.0 0.00 0.02
VALE 151218C00015000 C 12/18/15 15.0 0.00 0.02
VALE 151218C00016000 C 12/18/15 16.0 0.00 0.02
VALE 151218P00001000 P 12/18/15 1.0 0.00 0.01
VALE 151218P00002000 P 12/18/15 2.0 0.01 0.04
VALE 151218P00003000 P 12/18/15 3.0 0.05 0.08
VALE 151218P00004000 P 12/18/15 4.0 0.16 0.20
VALE 151218P00005000 P 12/18/15 5.0 0.42 0.47
VALE 151218P00006000 P 12/18/15 6.0 0.91 0.95
VALE 151218P00007000 P 12/18/15 7.0 1.61 1.66
VALE 151218P00008000 P 12/18/15 8.0 2.42 2.59
VALE 151218P00009000 P 12/18/15 9.0 3.35 3.50
VALE 151218P00010000 P 12/18/15 10.0 4.30 4.45
VALE 151218P00011000 P 12/18/15 11.0 5.25 5.60
VALE 151218P00012000 P 12/18/15 12.0 6.25 6.55
VALE 151218P00013000 P 12/18/15 13.0 7.20 7.55
VALE 151218P00014000 P 12/18/15 14.0 8.20 8.55
VALE 151218P00015000 P 12/18/15 15.0 9.20 9.45
VALE 151218P00016000 P 12/18/15 16.0 10.15 10.50
VALE 160115C00001000 C 01/15/16 1.0 4.35 5.15
VALE 160115C00002000 C 01/15/16 2.0 3.65 3.90
VALE 160115C00003000 C 01/15/16 3.0 2.51 3.00
VALE 160115C00004000 C 01/15/16 4.0 1.86 1.98
VALE 160115C00005000 C 01/15/16 5.0 1.11 1.21
VALE 160115C00006000 C 01/15/16 6.0 0.62 0.66
VALE 160115C00007000 C 01/15/16 7.0 0.30 0.35
VALE 160115C00008000 C 01/15/16 8.0 0.15 0.17
VALE 160115C00009000 C 01/15/16 9.0 0.06 0.09
VALE 160115C00010000 C 01/15/16 10.0 0.04 0.05
VALE 160115C00011000 C 01/15/16 11.0 0.01 0.03
VALE 160115C00012000 C 01/15/16 12.0 0.00 0.02
VALE 160115C00013000 C 01/15/16 13.0 0.01 0.02
VALE 160115C00014000 C 01/15/16 14.0 0.00 0.02
VALE 160115C00015000 C 01/15/16 15.0 0.01 0.02
VALE 160115C00016000 C 01/15/16 16.0 0.00 0.02
VALE 160115C00017000 C 01/15/16 17.0 0.00 0.01
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.01
VALE 160115C00022000 C 01/15/16 22.0 0.00 0.01
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.01
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.01
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.01
VALE 160115P00001000 P 01/15/16 1.0 0.00 0.01
VALE 160115P00002000 P 01/15/16 2.0 0.01 0.04
VALE 160115P00003000 P 01/15/16 3.0 0.06 0.09
VALE 160115P00004000 P 01/15/16 4.0 0.19 0.22
VALE 160115P00005000 P 01/15/16 5.0 0.47 0.51
VALE 160115P00006000 P 01/15/16 6.0 0.96 1.00
VALE 160115P00007000 P 01/15/16 7.0 1.65 1.70
VALE 160115P00008000 P 01/15/16 8.0 2.50 2.55
VALE 160115P00009000 P 01/15/16 9.0 3.40 3.50
VALE 160115P00010000 P 01/15/16 10.0 4.25 4.55
VALE 160115P00011000 P 01/15/16 11.0 5.20 5.60
VALE 160115P00012000 P 01/15/16 12.0 6.20 6.60
VALE 160115P00013000 P 01/15/16 13.0 7.20 7.40
VALE 160115P00014000 P 01/15/16 14.0 8.15 8.55
VALE 160115P00015000 P 01/15/16 15.0 9.20 9.40
VALE 160115P00016000 P 01/15/16 16.0 10.10 10.55
VALE 160115P00017000 P 01/15/16 17.0 11.15 11.55
VALE 160115P00020000 P 01/15/16 20.0 14.15 14.55
VALE 160115P00022000 P 01/15/16 22.0 16.10 16.55
VALE 160115P00025000 P 01/15/16 25.0 19.10 19.55
VALE 160115P00027000 P 01/15/16 27.0 21.10 21.55
VALE 160115P00030000 P 01/15/16 30.0 24.05 24.55
VALE 170120C00001000 C 01/20/17 1.0 4.35 4.90
VALE 170120C00002000 C 01/20/17 2.0 3.75 3.95
VALE 170120C00003000 C 01/20/17 3.0 2.82 2.94
VALE 170120C00004000 C 01/20/17 4.0 2.04 2.18
VALE 170120C00005000 C 01/20/17 5.0 1.45 1.55
VALE 170120C00007000 C 01/20/17 7.0 0.74 0.75
VALE 170120C00010000 C 01/20/17 10.0 0.22 0.31
VALE 170120C00012000 C 01/20/17 12.0 0.11 0.14
VALE 170120C00015000 C 01/20/17 15.0 0.05 0.08
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.06
VALE 170120P00001000 P 01/20/17 1.0 0.00 0.05
VALE 170120P00002000 P 01/20/17 2.0 0.07 0.13
VALE 170120P00003000 P 01/20/17 3.0 0.24 0.30
VALE 170120P00004000 P 01/20/17 4.0 0.51 0.61
VALE 170120P00005000 P 01/20/17 5.0 0.95 1.02
VALE 170120P00007000 P 01/20/17 7.0 2.13 2.34
VALE 170120P00010000 P 01/20/17 10.0 4.65 4.75
VALE 170120P00012000 P 01/20/17 12.0 6.45 6.60
VALE 170120P00015000 P 01/20/17 15.0 9.35 9.85
VALE 170120P00017000 P 01/20/17 17.0 11.05 11.50

OPRA data is delayed 15 minutes.