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 (2015-01-09)Premium Content

Vale Sa (VALE)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150306C00000500 C 03/06/15 0.5 5.25 6.30
VALE 150306C00001000 C 03/06/15 1.0 3.85 5.65
VALE 150306C00001500 C 03/06/15 1.5 4.20 5.30
VALE 150306C00002000 C 03/06/15 2.0 3.70 4.80
VALE 150306C00002500 C 03/06/15 2.5 3.85 4.25
VALE 150306C00003000 C 03/06/15 3.0 3.35 3.75
VALE 150306C00003500 C 03/06/15 3.5 2.85 3.25
VALE 150306C00004000 C 03/06/15 4.0 2.35 2.72
VALE 150306C00004500 C 03/06/15 4.5 1.94 2.13
VALE 150306C00005000 C 03/06/15 5.0 1.42 1.64
VALE 150306C00005500 C 03/06/15 5.5 0.93 1.13
VALE 150306C00006000 C 03/06/15 6.0 0.42 0.74
VALE 150306C00006500 C 03/06/15 6.5 0.08 0.12
VALE 150306C00007000 C 03/06/15 7.0 0.00 0.01
VALE 150306C00007500 C 03/06/15 7.5 0.00 0.02
VALE 150306C00008000 C 03/06/15 8.0 0.00 0.04
VALE 150306C00008500 C 03/06/15 8.5 0.00 0.50
VALE 150306C00009000 C 03/06/15 9.0 0.00 0.10
VALE 150306C00009500 C 03/06/15 9.5 0.00 0.50
VALE 150306C00010000 C 03/06/15 10.0 0.00 0.50
VALE 150306C00010500 C 03/06/15 10.5 0.00 0.50
VALE 150306C00011000 C 03/06/15 11.0 0.00 0.50
VALE 150306C00011500 C 03/06/15 11.5 0.00 0.50
VALE 150306C00012000 C 03/06/15 12.0 0.00 0.50
VALE 150306C00012500 C 03/06/15 12.5 0.00 0.50
VALE 150306C00013000 C 03/06/15 13.0 0.00 0.50
VALE 150306C00013500 C 03/06/15 13.5 0.00 0.50
VALE 150306C00014000 C 03/06/15 14.0 0.00 0.50
VALE 150306C00014500 C 03/06/15 14.5 0.00 0.50
VALE 150306C00015000 C 03/06/15 15.0 0.00 0.50
VALE 150306C00015500 C 03/06/15 15.5 0.00 0.50
VALE 150306C00016000 C 03/06/15 16.0 0.00 0.50
VALE 150306P00000500 P 03/06/15 0.5 0.00 0.50
VALE 150306P00001000 P 03/06/15 1.0 0.00 0.50
VALE 150306P00001500 P 03/06/15 1.5 0.00 0.50
VALE 150306P00002000 P 03/06/15 2.0 0.00 0.50
VALE 150306P00002500 P 03/06/15 2.5 0.00 0.50
VALE 150306P00003000 P 03/06/15 3.0 0.00 0.50
VALE 150306P00003500 P 03/06/15 3.5 0.00 0.50
VALE 150306P00004000 P 03/06/15 4.0 0.00 0.50
VALE 150306P00004500 P 03/06/15 4.5 0.00 0.50
VALE 150306P00005000 P 03/06/15 5.0 0.00 0.50
VALE 150306P00005500 P 03/06/15 5.5 0.00 0.13
VALE 150306P00006000 P 03/06/15 6.0 0.00 0.02
VALE 150306P00006500 P 03/06/15 6.5 0.05 0.10
VALE 150306P00007000 P 03/06/15 7.0 0.42 0.56
VALE 150306P00007500 P 03/06/15 7.5 0.90 1.07
VALE 150306P00008000 P 03/06/15 8.0 1.02 1.59
VALE 150306P00008500 P 03/06/15 8.5 1.52 2.08
VALE 150306P00009000 P 03/06/15 9.0 2.00 2.58
VALE 150306P00009500 P 03/06/15 9.5 2.35 3.10
VALE 150306P00010000 P 03/06/15 10.0 2.85 3.60
VALE 150306P00010500 P 03/06/15 10.5 3.35 4.15
VALE 150306P00011000 P 03/06/15 11.0 3.85 4.65
VALE 150306P00011500 P 03/06/15 11.5 4.35 5.15
VALE 150306P00012000 P 03/06/15 12.0 4.85 5.75
VALE 150306P00012500 P 03/06/15 12.5 5.25 6.25
VALE 150306P00013000 P 03/06/15 13.0 5.75 6.75
VALE 150306P00013500 P 03/06/15 13.5 6.25 7.25
VALE 150306P00014000 P 03/06/15 14.0 6.75 7.75
VALE 150306P00014500 P 03/06/15 14.5 6.40 8.10
VALE 150306P00015000 P 03/06/15 15.0 7.35 8.60
VALE 150306P00015500 P 03/06/15 15.5 7.85 9.10
VALE 150306P00016000 P 03/06/15 16.0 8.20 10.30
VALE 150313C00000500 C 03/13/15 0.5 4.50 6.15
VALE 150313C00001000 C 03/13/15 1.0 3.90 5.65
VALE 150313C00001500 C 03/13/15 1.5 3.40 5.20
VALE 150313C00002000 C 03/13/15 2.0 2.92 4.65
VALE 150313C00002500 C 03/13/15 2.5 3.20 4.25
VALE 150313C00003000 C 03/13/15 3.0 2.02 5.25
VALE 150313C00003500 C 03/13/15 3.5 2.85 3.15
VALE 150313C00004000 C 03/13/15 4.0 2.35 2.72
VALE 150313C00004500 C 03/13/15 4.5 1.94 2.24
VALE 150313C00005000 C 03/13/15 5.0 1.45 1.74
VALE 150313C00005500 C 03/13/15 5.5 0.94 1.15
VALE 150313C00006000 C 03/13/15 6.0 0.52 0.69
VALE 150313C00006500 C 03/13/15 6.5 0.21 0.25
VALE 150313C00007000 C 03/13/15 7.0 0.03 0.07
VALE 150313C00007500 C 03/13/15 7.5 0.00 0.05
VALE 150313C00008000 C 03/13/15 8.0 0.01 0.02
VALE 150313C00008500 C 03/13/15 8.5 0.00 0.01
VALE 150313C00009000 C 03/13/15 9.0 0.00 0.50
VALE 150313C00009500 C 03/13/15 9.5 0.00 0.19
VALE 150313C00010000 C 03/13/15 10.0 0.00 0.08
VALE 150313C00010500 C 03/13/15 10.5 0.00 0.50
VALE 150313C00011000 C 03/13/15 11.0 0.00 0.50
VALE 150313C00011500 C 03/13/15 11.5 0.00 0.50
VALE 150313C00012000 C 03/13/15 12.0 0.00 0.50
VALE 150313C00012500 C 03/13/15 12.5 0.00 0.50
VALE 150313C00013000 C 03/13/15 13.0 0.00 0.50
VALE 150313C00013500 C 03/13/15 13.5 0.00 0.50
VALE 150313C00014000 C 03/13/15 14.0 0.00 0.50
VALE 150313C00014500 C 03/13/15 14.5 0.00 0.50
VALE 150313P00000500 P 03/13/15 0.5 0.00 0.50
VALE 150313P00001000 P 03/13/15 1.0 0.00 0.50
VALE 150313P00001500 P 03/13/15 1.5 0.00 0.50
VALE 150313P00002000 P 03/13/15 2.0 0.00 0.50
VALE 150313P00002500 P 03/13/15 2.5 0.00 0.50
VALE 150313P00003000 P 03/13/15 3.0 0.00 0.50
VALE 150313P00003500 P 03/13/15 3.5 0.00 0.50
VALE 150313P00004000 P 03/13/15 4.0 0.00 0.50
VALE 150313P00004500 P 03/13/15 4.5 0.00 0.50
VALE 150313P00005000 P 03/13/15 5.0 0.00 0.50
VALE 150313P00005500 P 03/13/15 5.5 0.00 0.05
VALE 150313P00006000 P 03/13/15 6.0 0.02 0.15
VALE 150313P00006500 P 03/13/15 6.5 0.17 0.20
VALE 150313P00007000 P 03/13/15 7.0 0.46 0.59
VALE 150313P00007500 P 03/13/15 7.5 0.88 1.06
VALE 150313P00008000 P 03/13/15 8.0 1.02 1.56
VALE 150313P00008500 P 03/13/15 8.5 1.52 2.06
VALE 150313P00009000 P 03/13/15 9.0 2.00 2.51
VALE 150313P00009500 P 03/13/15 9.5 2.35 3.15
VALE 150313P00010000 P 03/13/15 10.0 2.85 3.65
VALE 150313P00010500 P 03/13/15 10.5 3.35 4.15
VALE 150313P00011000 P 03/13/15 11.0 3.85 4.65
VALE 150313P00011500 P 03/13/15 11.5 4.35 5.15
VALE 150313P00012000 P 03/13/15 12.0 4.85 5.65
VALE 150313P00012500 P 03/13/15 12.5 3.65 7.90
VALE 150313P00013000 P 03/13/15 13.0 4.15 8.40
VALE 150313P00013500 P 03/13/15 13.5 4.55 9.15
VALE 150313P00014000 P 03/13/15 14.0 5.65 9.30
VALE 150313P00014500 P 03/13/15 14.5 5.55 9.90
VALE 150320C00000500 C 03/20/15 0.5 5.75 6.20
VALE 150320C00001000 C 03/20/15 1.0 3.80 5.65
VALE 150320C00001500 C 03/20/15 1.5 4.70 5.15
VALE 150320C00002000 C 03/20/15 2.0 3.65 4.65
VALE 150320C00002500 C 03/20/15 2.5 3.10 4.75
VALE 150320C00003000 C 03/20/15 3.0 3.35 3.75
VALE 150320C00003500 C 03/20/15 3.5 2.86 3.60
VALE 150320C00004000 C 03/20/15 4.0 2.36 3.10
VALE 150320C00004500 C 03/20/15 4.5 1.93 2.49
VALE 150320C00005000 C 03/20/15 5.0 1.47 1.69
VALE 150320C00005500 C 03/20/15 5.5 1.00 1.12
VALE 150320C00006000 C 03/20/15 6.0 0.63 0.67
VALE 150320C00006500 C 03/20/15 6.5 0.29 0.31
VALE 150320C00007000 C 03/20/15 7.0 0.09 0.12
VALE 150320C00007500 C 03/20/15 7.5 0.02 0.04
VALE 150320C00008000 C 03/20/15 8.0 0.00 0.02
VALE 150320C00008500 C 03/20/15 8.5 0.00 0.02
VALE 150320C00009000 C 03/20/15 9.0 0.00 0.02
VALE 150320C00009500 C 03/20/15 9.5 0.00 0.01
VALE 150320C00010000 C 03/20/15 10.0 0.00 0.01
VALE 150320C00010500 C 03/20/15 10.5 0.00 0.01
VALE 150320C00011000 C 03/20/15 11.0 0.00 0.02
VALE 150320C00011500 C 03/20/15 11.5 0.00 0.03
VALE 150320C00012000 C 03/20/15 12.0 0.00 0.02
VALE 150320C00012500 C 03/20/15 12.5 0.00 0.03
VALE 150320C00013000 C 03/20/15 13.0 0.00 0.01
VALE 150320C00013500 C 03/20/15 13.5 0.00 0.03
VALE 150320C00014000 C 03/20/15 14.0 0.00 0.03
VALE 150320C00014500 C 03/20/15 14.5 0.00 0.01
VALE 150320C00015000 C 03/20/15 15.0 0.00 0.01
VALE 150320C00015500 C 03/20/15 15.5 0.00 0.01
VALE 150320C00016000 C 03/20/15 16.0 0.00 0.01
VALE 150320C00017000 C 03/20/15 17.0 0.00 0.01
VALE 150320C00018000 C 03/20/15 18.0 0.00 0.01
VALE 150320C00019000 C 03/20/15 19.0 0.00 0.01
VALE 150320C00020000 C 03/20/15 20.0 0.00 0.01
VALE 150320C00021000 C 03/20/15 21.0 0.00 0.01
VALE 150320C00022000 C 03/20/15 22.0 0.00 0.01
VALE 150320P00000500 P 03/20/15 0.5 0.00 0.01
VALE 150320P00001000 P 03/20/15 1.0 0.00 0.01
VALE 150320P00001500 P 03/20/15 1.5 0.00 0.01
VALE 150320P00002000 P 03/20/15 2.0 0.00 0.01
VALE 150320P00002500 P 03/20/15 2.5 0.00 0.01
VALE 150320P00003000 P 03/20/15 3.0 0.00 0.01
VALE 150320P00003500 P 03/20/15 3.5 0.00 0.01
VALE 150320P00004000 P 03/20/15 4.0 0.00 0.01
VALE 150320P00004500 P 03/20/15 4.5 0.00 0.02
VALE 150320P00005000 P 03/20/15 5.0 0.01 0.04
VALE 150320P00005500 P 03/20/15 5.5 0.04 0.06
VALE 150320P00006000 P 03/20/15 6.0 0.10 0.13
VALE 150320P00006500 P 03/20/15 6.5 0.25 0.28
VALE 150320P00007000 P 03/20/15 7.0 0.56 0.58
VALE 150320P00007500 P 03/20/15 7.5 0.97 1.06
VALE 150320P00008000 P 03/20/15 8.0 1.44 1.49
VALE 150320P00008500 P 03/20/15 8.5 1.71 2.08
VALE 150320P00009000 P 03/20/15 9.0 2.38 2.56
VALE 150320P00009500 P 03/20/15 9.5 2.68 3.10
VALE 150320P00010000 P 03/20/15 10.0 3.25 3.60
VALE 150320P00010500 P 03/20/15 10.5 3.65 4.10
VALE 150320P00011000 P 03/20/15 11.0 4.40 4.60
VALE 150320P00011500 P 03/20/15 11.5 4.90 5.10
VALE 150320P00012000 P 03/20/15 12.0 5.40 5.60
VALE 150320P00012500 P 03/20/15 12.5 5.60 6.10
VALE 150320P00013000 P 03/20/15 13.0 6.20 6.60
VALE 150320P00013500 P 03/20/15 13.5 6.60 7.10
VALE 150320P00014000 P 03/20/15 14.0 7.20 7.60
VALE 150320P00014500 P 03/20/15 14.5 7.45 8.10
VALE 150320P00015000 P 03/20/15 15.0 8.20 8.60
VALE 150320P00015500 P 03/20/15 15.5 8.70 9.15
VALE 150320P00016000 P 03/20/15 16.0 9.10 9.60
VALE 150320P00017000 P 03/20/15 17.0 10.25 10.60
VALE 150320P00018000 P 03/20/15 18.0 11.15 11.60
VALE 150320P00019000 P 03/20/15 19.0 12.10 12.65
VALE 150320P00020000 P 03/20/15 20.0 11.80 13.65
VALE 150320P00021000 P 03/20/15 21.0 12.80 14.65
VALE 150320P00022000 P 03/20/15 22.0 15.15 15.60
VALE 150327C00000500 C 03/27/15 0.5 4.10 6.45
VALE 150327C00001000 C 03/27/15 1.0 5.20 5.75
VALE 150327C00001500 C 03/27/15 1.5 3.15 5.40
VALE 150327C00002000 C 03/27/15 2.0 4.20 4.70
VALE 150327C00002500 C 03/27/15 2.5 3.65 4.30
VALE 150327C00003000 C 03/27/15 3.0 3.35 4.15
VALE 150327C00003500 C 03/27/15 3.5 2.86 3.65
VALE 150327C00004000 C 03/27/15 4.0 2.36 3.15
VALE 150327C00004500 C 03/27/15 4.5 1.95 2.20
VALE 150327C00005000 C 03/27/15 5.0 1.46 2.02
VALE 150327C00005500 C 03/27/15 5.5 1.00 1.38
VALE 150327C00006000 C 03/27/15 6.0 0.63 0.71
VALE 150327C00006500 C 03/27/15 6.5 0.33 0.37
VALE 150327C00007000 C 03/27/15 7.0 0.13 0.16
VALE 150327C00007500 C 03/27/15 7.5 0.04 0.10
VALE 150327C00008000 C 03/27/15 8.0 0.01 0.07
VALE 150327C00008500 C 03/27/15 8.5 0.00 0.09
VALE 150327C00009000 C 03/27/15 9.0 0.00 0.50
VALE 150327C00009500 C 03/27/15 9.5 0.00 0.50
VALE 150327C00010000 C 03/27/15 10.0 0.00 0.50
VALE 150327C00010500 C 03/27/15 10.5 0.00 0.50
VALE 150327C00011000 C 03/27/15 11.0 0.00 0.50
VALE 150327C00011500 C 03/27/15 11.5 0.00 0.50
VALE 150327C00012000 C 03/27/15 12.0 0.00 0.50
VALE 150327C00012500 C 03/27/15 12.5 0.00 0.50
VALE 150327C00013000 C 03/27/15 13.0 0.00 0.50
VALE 150327C00013500 C 03/27/15 13.5 0.00 0.50
VALE 150327C00014000 C 03/27/15 14.0 0.00 0.50
VALE 150327C00014500 C 03/27/15 14.5 0.00 0.50
VALE 150327C00015000 C 03/27/15 15.0 0.00 0.50
VALE 150327P00000500 P 03/27/15 0.5 0.00 0.50
VALE 150327P00001000 P 03/27/15 1.0 0.00 0.50
VALE 150327P00001500 P 03/27/15 1.5 0.00 0.50
VALE 150327P00002000 P 03/27/15 2.0 0.00 0.50
VALE 150327P00002500 P 03/27/15 2.5 0.00 0.50
VALE 150327P00003000 P 03/27/15 3.0 0.00 0.50
VALE 150327P00003500 P 03/27/15 3.5 0.00 0.50
VALE 150327P00004000 P 03/27/15 4.0 0.00 0.50
VALE 150327P00004500 P 03/27/15 4.5 0.00 0.50
VALE 150327P00005000 P 03/27/15 5.0 0.00 0.50
VALE 150327P00005500 P 03/27/15 5.5 0.00 0.50
VALE 150327P00006000 P 03/27/15 6.0 0.12 0.18
VALE 150327P00006500 P 03/27/15 6.5 0.30 0.34
VALE 150327P00007000 P 03/27/15 7.0 0.59 0.67
VALE 150327P00007500 P 03/27/15 7.5 0.97 1.14
VALE 150327P00008000 P 03/27/15 8.0 1.44 1.61
VALE 150327P00008500 P 03/27/15 8.5 1.68 2.09
VALE 150327P00009000 P 03/27/15 9.0 2.21 2.58
VALE 150327P00009500 P 03/27/15 9.5 2.92 3.15
VALE 150327P00010000 P 03/27/15 10.0 3.40 3.65
VALE 150327P00010500 P 03/27/15 10.5 3.90 4.15
VALE 150327P00011000 P 03/27/15 11.0 4.40 4.65
VALE 150327P00011500 P 03/27/15 11.5 4.90 5.15
VALE 150327P00012000 P 03/27/15 12.0 5.20 5.60
VALE 150327P00012500 P 03/27/15 12.5 5.60 6.25
VALE 150327P00013000 P 03/27/15 13.0 6.10 6.75
VALE 150327P00013500 P 03/27/15 13.5 6.60 7.25
VALE 150327P00014000 P 03/27/15 14.0 7.10 7.75
VALE 150327P00014500 P 03/27/15 14.5 6.35 8.15
VALE 150327P00015000 P 03/27/15 15.0 8.10 8.75
VALE 150402C00000500 C 04/02/15 0.5 5.40 6.30
VALE 150402C00001000 C 04/02/15 1.0 5.20 5.80
VALE 150402C00001500 C 04/02/15 1.5 4.45 5.30
VALE 150402C00002000 C 04/02/15 2.0 4.15 4.70
VALE 150402C00002500 C 04/02/15 2.5 3.85 4.20
VALE 150402C00003000 C 04/02/15 3.0 3.35 3.70
VALE 150402C00003500 C 04/02/15 3.5 2.86 3.20
VALE 150402C00004000 C 04/02/15 4.0 2.37 2.70
VALE 150402C00004500 C 04/02/15 4.5 1.93 2.26
VALE 150402C00005000 C 04/02/15 5.0 1.47 2.02
VALE 150402C00005500 C 04/02/15 5.5 1.02 1.55
VALE 150402C00006000 C 04/02/15 6.0 0.63 1.11
VALE 150402C00006500 C 04/02/15 6.5 0.35 0.40
VALE 150402C00007000 C 04/02/15 7.0 0.15 0.21
VALE 150402C00007500 C 04/02/15 7.5 0.03 0.23
VALE 150402C00008000 C 04/02/15 8.0 0.02 0.19
VALE 150402C00008500 C 04/02/15 8.5 0.00 0.50
VALE 150402C00009000 C 04/02/15 9.0 0.00 0.26
VALE 150402C00009500 C 04/02/15 9.5 0.00 0.50
VALE 150402C00010000 C 04/02/15 10.0 0.00 0.50
VALE 150402C00010500 C 04/02/15 10.5 0.00 0.50
VALE 150402C00011000 C 04/02/15 11.0 0.00 0.50
VALE 150402C00011500 C 04/02/15 11.5 0.00 0.50
VALE 150402C00012000 C 04/02/15 12.0 0.00 0.50
VALE 150402C00012500 C 04/02/15 12.5 0.00 0.50
VALE 150402C00013000 C 04/02/15 13.0 0.00 0.50
VALE 150402C00013500 C 04/02/15 13.5 0.00 0.50
VALE 150402C00014000 C 04/02/15 14.0 0.00 0.50
VALE 150402C00014500 C 04/02/15 14.5 0.00 0.50
VALE 150402P00000500 P 04/02/15 0.5 0.00 0.50
VALE 150402P00001000 P 04/02/15 1.0 0.00 0.50
VALE 150402P00001500 P 04/02/15 1.5 0.00 0.50
VALE 150402P00002000 P 04/02/15 2.0 0.00 0.50
VALE 150402P00002500 P 04/02/15 2.5 0.00 0.50
VALE 150402P00003000 P 04/02/15 3.0 0.00 0.50
VALE 150402P00003500 P 04/02/15 3.5 0.00 0.50
VALE 150402P00004000 P 04/02/15 4.0 0.00 0.50
VALE 150402P00004500 P 04/02/15 4.5 0.00 0.50
VALE 150402P00005000 P 04/02/15 5.0 0.00 0.50
VALE 150402P00005500 P 04/02/15 5.5 0.00 0.50
VALE 150402P00006000 P 04/02/15 6.0 0.17 0.21
VALE 150402P00006500 P 04/02/15 6.5 0.33 0.38
VALE 150402P00007000 P 04/02/15 7.0 0.61 0.73
VALE 150402P00007500 P 04/02/15 7.5 0.98 1.16
VALE 150402P00008000 P 04/02/15 8.0 1.45 1.64
VALE 150402P00008500 P 04/02/15 8.5 1.91 2.11
VALE 150402P00009000 P 04/02/15 9.0 2.36 2.71
VALE 150402P00009500 P 04/02/15 9.5 2.93 3.15
VALE 150402P00010000 P 04/02/15 10.0 3.40 3.65
VALE 150402P00010500 P 04/02/15 10.5 3.90 4.15
VALE 150402P00011000 P 04/02/15 11.0 4.40 4.65
VALE 150402P00011500 P 04/02/15 11.5 4.80 5.10
VALE 150402P00012000 P 04/02/15 12.0 5.20 5.60
VALE 150402P00012500 P 04/02/15 12.5 5.60 6.25
VALE 150402P00013000 P 04/02/15 13.0 6.10 6.75
VALE 150402P00013500 P 04/02/15 13.5 6.60 7.25
VALE 150402P00014000 P 04/02/15 14.0 7.10 7.75
VALE 150402P00014500 P 04/02/15 14.5 7.60 8.25
VALE 150410C00000500 C 04/10/15 0.5 5.40 6.40
VALE 150410C00001000 C 04/10/15 1.0 4.85 5.95
VALE 150410C00001500 C 04/10/15 1.5 4.30 5.30
VALE 150410C00002000 C 04/10/15 2.0 3.95 4.75
VALE 150410C00002500 C 04/10/15 2.5 3.85 4.30
VALE 150410C00003000 C 04/10/15 3.0 3.35 3.70
VALE 150410C00003500 C 04/10/15 3.5 2.86 3.20
VALE 150410C00004000 C 04/10/15 4.0 2.40 2.70
VALE 150410C00004500 C 04/10/15 4.5 1.93 2.26
VALE 150410C00005000 C 04/10/15 5.0 1.48 2.03
VALE 150410C00005500 C 04/10/15 5.5 1.01 1.26
VALE 150410C00006000 C 04/10/15 6.0 0.66 1.14
VALE 150410C00006500 C 04/10/15 6.5 0.38 0.46
VALE 150410C00007000 C 04/10/15 7.0 0.19 0.27
VALE 150410C00007500 C 04/10/15 7.5 0.07 0.19
VALE 150410C00008000 C 04/10/15 8.0 0.03 0.19
VALE 150410C00008500 C 04/10/15 8.5 0.00 0.50
VALE 150410C00009000 C 04/10/15 9.0 0.00 0.50
VALE 150410C00009500 C 04/10/15 9.5 0.00 0.50
VALE 150410C00010000 C 04/10/15 10.0 0.00 0.50
VALE 150410C00010500 C 04/10/15 10.5 0.00 0.50
VALE 150410C00011000 C 04/10/15 11.0 0.00 0.50
VALE 150410C00011500 C 04/10/15 11.5 0.00 0.50
VALE 150410C00012000 C 04/10/15 12.0 0.00 0.50
VALE 150410C00012500 C 04/10/15 12.5 0.00 0.50
VALE 150410C00013000 C 04/10/15 13.0 0.00 0.50
VALE 150410C00013500 C 04/10/15 13.5 0.00 0.50
VALE 150410C00014000 C 04/10/15 14.0 0.00 0.50
VALE 150410C00014500 C 04/10/15 14.5 0.00 0.50
VALE 150410C00015000 C 04/10/15 15.0 0.00 0.50
VALE 150410P00000500 P 04/10/15 0.5 0.00 0.50
VALE 150410P00001000 P 04/10/15 1.0 0.00 0.50
VALE 150410P00001500 P 04/10/15 1.5 0.00 0.50
VALE 150410P00002000 P 04/10/15 2.0 0.00 0.50
VALE 150410P00002500 P 04/10/15 2.5 0.00 0.50
VALE 150410P00003000 P 04/10/15 3.0 0.00 0.50
VALE 150410P00003500 P 04/10/15 3.5 0.00 0.50
VALE 150410P00004000 P 04/10/15 4.0 0.00 0.50
VALE 150410P00004500 P 04/10/15 4.5 0.00 0.50
VALE 150410P00005000 P 04/10/15 5.0 0.00 0.50
VALE 150410P00005500 P 04/10/15 5.5 0.00 0.50
VALE 150410P00006000 P 04/10/15 6.0 0.14 0.25
VALE 150410P00006500 P 04/10/15 6.5 0.38 0.43
VALE 150410P00007000 P 04/10/15 7.0 0.64 0.79
VALE 150410P00007500 P 04/10/15 7.5 0.98 1.19
VALE 150410P00008000 P 04/10/15 8.0 1.46 1.66
VALE 150410P00008500 P 04/10/15 8.5 1.89 2.29
VALE 150410P00009000 P 04/10/15 9.0 2.36 2.63
VALE 150410P00009500 P 04/10/15 9.5 2.35 3.15
VALE 150410P00010000 P 04/10/15 10.0 2.85 3.65
VALE 150410P00010500 P 04/10/15 10.5 3.35 4.15
VALE 150410P00011000 P 04/10/15 11.0 4.40 4.65
VALE 150410P00011500 P 04/10/15 11.5 4.90 5.15
VALE 150410P00012000 P 04/10/15 12.0 5.40 5.65
VALE 150410P00012500 P 04/10/15 12.5 5.25 6.25
VALE 150410P00013000 P 04/10/15 13.0 5.75 6.75
VALE 150410P00013500 P 04/10/15 13.5 6.25 7.25
VALE 150410P00014000 P 04/10/15 14.0 6.75 7.75
VALE 150410P00014500 P 04/10/15 14.5 7.20 8.30
VALE 150410P00015000 P 04/10/15 15.0 7.75 8.75
VALE 150417C00001000 C 04/17/15 1.0 4.00 5.80
VALE 150417C00002000 C 04/17/15 2.0 4.10 4.75
VALE 150417C00003000 C 04/17/15 3.0 3.35 3.70
VALE 150417C00004000 C 04/17/15 4.0 2.37 2.66
VALE 150417C00005000 C 04/17/15 5.0 1.50 1.69
VALE 150417C00006000 C 04/17/15 6.0 0.72 0.80
VALE 150417C00007000 C 04/17/15 7.0 0.22 0.26
VALE 150417C00008000 C 04/17/15 8.0 0.05 0.07
VALE 150417C00009000 C 04/17/15 9.0 0.00 0.04
VALE 150417C00010000 C 04/17/15 10.0 0.00 0.04
VALE 150417C00011000 C 04/17/15 11.0 0.00 0.03
VALE 150417C00012000 C 04/17/15 12.0 0.00 0.03
VALE 150417C00013000 C 04/17/15 13.0 0.00 0.03
VALE 150417C00014000 C 04/17/15 14.0 0.00 0.03
VALE 150417C00015000 C 04/17/15 15.0 0.00 0.03
VALE 150417P00001000 P 04/17/15 1.0 0.00 0.03
VALE 150417P00002000 P 04/17/15 2.0 0.00 0.03
VALE 150417P00003000 P 04/17/15 3.0 0.00 0.04
VALE 150417P00004000 P 04/17/15 4.0 0.00 0.06
VALE 150417P00005000 P 04/17/15 5.0 0.07 0.10
VALE 150417P00006000 P 04/17/15 6.0 0.27 0.30
VALE 150417P00007000 P 04/17/15 7.0 0.82 0.90
VALE 150417P00008000 P 04/17/15 8.0 1.60 1.79
VALE 150417P00009000 P 04/17/15 9.0 2.07 2.80
VALE 150417P00010000 P 04/17/15 10.0 3.05 3.80
VALE 150417P00011000 P 04/17/15 11.0 4.05 4.80
VALE 150417P00012000 P 04/17/15 12.0 5.45 5.80
VALE 150417P00013000 P 04/17/15 13.0 6.45 6.80
VALE 150417P00014000 P 04/17/15 14.0 6.95 7.85
VALE 150417P00015000 P 04/17/15 15.0 7.90 8.85
VALE 150424C00000500 C 04/24/15 0.5 4.30 6.25
VALE 150424C00001000 C 04/24/15 1.0 5.30 6.00
VALE 150424C00001500 C 04/24/15 1.5 4.80 5.25
VALE 150424C00002000 C 04/24/15 2.0 4.30 4.75
VALE 150424C00002500 C 04/24/15 2.5 3.80 4.40
VALE 150424C00003000 C 04/24/15 3.0 3.30 3.75
VALE 150424C00003500 C 04/24/15 3.5 2.15 3.40
VALE 150424C00004000 C 04/24/15 4.0 2.43 2.68
VALE 150424C00004500 C 04/24/15 4.5 1.97 2.18
VALE 150424C00005000 C 04/24/15 5.0 1.50 1.72
VALE 150424C00005500 C 04/24/15 5.5 1.05 1.28
VALE 150424C00006000 C 04/24/15 6.0 0.69 0.88
VALE 150424C00006500 C 04/24/15 6.5 0.34 0.58
VALE 150424C00007000 C 04/24/15 7.0 0.12 0.40
VALE 150424C00007500 C 04/24/15 7.5 0.11 0.22
VALE 150424C00008000 C 04/24/15 8.0 0.00 0.16
VALE 150424C00008500 C 04/24/15 8.5 0.00 0.12
VALE 150424C00009000 C 04/24/15 9.0 0.00 0.50
VALE 150424C00009500 C 04/24/15 9.5 0.00 0.10
VALE 150424C00010000 C 04/24/15 10.0 0.00 0.50
VALE 150424C00010500 C 04/24/15 10.5 0.00 0.50
VALE 150424C00011000 C 04/24/15 11.0 0.00 0.08
VALE 150424C00011500 C 04/24/15 11.5 0.00 0.08
VALE 150424C00012000 C 04/24/15 12.0 0.00 0.08
VALE 150424C00012500 C 04/24/15 12.5 0.00 0.08
VALE 150424C00013000 C 04/24/15 13.0 0.00 0.08
VALE 150424C00013500 C 04/24/15 13.5 0.00 0.13
VALE 150424P00000500 P 04/24/15 0.5 0.00 0.11
VALE 150424P00001000 P 04/24/15 1.0 0.00 0.07
VALE 150424P00001500 P 04/24/15 1.5 0.00 0.08
VALE 150424P00002000 P 04/24/15 2.0 0.00 0.08
VALE 150424P00002500 P 04/24/15 2.5 0.00 0.08
VALE 150424P00003000 P 04/24/15 3.0 0.00 0.08
VALE 150424P00003500 P 04/24/15 3.5 0.00 0.10
VALE 150424P00004000 P 04/24/15 4.0 0.00 0.10
VALE 150424P00004500 P 04/24/15 4.5 0.00 0.50
VALE 150424P00005000 P 04/24/15 5.0 0.00 0.50
VALE 150424P00005500 P 04/24/15 5.5 0.12 0.23
VALE 150424P00006000 P 04/24/15 6.0 0.26 0.35
VALE 150424P00006500 P 04/24/15 6.5 0.50 0.59
VALE 150424P00007000 P 04/24/15 7.0 0.82 0.96
VALE 150424P00007500 P 04/24/15 7.5 1.18 1.37
VALE 150424P00008000 P 04/24/15 8.0 1.58 1.81
VALE 150424P00008500 P 04/24/15 8.5 2.03 2.29
VALE 150424P00009000 P 04/24/15 9.0 2.52 2.80
VALE 150424P00009500 P 04/24/15 9.5 2.95 3.40
VALE 150424P00010000 P 04/24/15 10.0 3.35 3.90
VALE 150424P00010500 P 04/24/15 10.5 3.85 4.40
VALE 150424P00011000 P 04/24/15 11.0 4.30 4.75
VALE 150424P00011500 P 04/24/15 11.5 4.75 5.25
VALE 150424P00012000 P 04/24/15 12.0 5.30 5.75
VALE 150424P00012500 P 04/24/15 12.5 5.80 6.35
VALE 150424P00013000 P 04/24/15 13.0 6.30 6.75
VALE 150424P00013500 P 04/24/15 13.5 6.55 7.30
VALE 150619C00001000 C 06/19/15 1.0 3.95 5.75
VALE 150619C00002000 C 06/19/15 2.0 4.35 4.75
VALE 150619C00003000 C 06/19/15 3.0 3.35 3.85
VALE 150619C00004000 C 06/19/15 4.0 2.46 2.70
VALE 150619C00005000 C 06/19/15 5.0 1.56 1.67
VALE 150619C00006000 C 06/19/15 6.0 0.90 0.93
VALE 150619C00007000 C 06/19/15 7.0 0.40 0.43
VALE 150619C00008000 C 06/19/15 8.0 0.16 0.19
VALE 150619C00009000 C 06/19/15 9.0 0.07 0.09
VALE 150619C00010000 C 06/19/15 10.0 0.03 0.06
VALE 150619C00011000 C 06/19/15 11.0 0.01 0.05
VALE 150619C00012000 C 06/19/15 12.0 0.00 0.04
VALE 150619C00013000 C 06/19/15 13.0 0.00 0.04
VALE 150619C00014000 C 06/19/15 14.0 0.00 0.04
VALE 150619C00015000 C 06/19/15 15.0 0.00 0.03
VALE 150619C00016000 C 06/19/15 16.0 0.00 0.03
VALE 150619C00017000 C 06/19/15 17.0 0.00 0.03
VALE 150619C00018000 C 06/19/15 18.0 0.00 0.03
VALE 150619C00019000 C 06/19/15 19.0 0.00 0.03
VALE 150619P00001000 P 06/19/15 1.0 0.00 0.03
VALE 150619P00002000 P 06/19/15 2.0 0.00 0.04
VALE 150619P00003000 P 06/19/15 3.0 0.01 0.06
VALE 150619P00004000 P 06/19/15 4.0 0.05 0.10
VALE 150619P00005000 P 06/19/15 5.0 0.20 0.23
VALE 150619P00006000 P 06/19/15 6.0 0.50 0.52
VALE 150619P00007000 P 06/19/15 7.0 1.04 1.09
VALE 150619P00008000 P 06/19/15 8.0 1.77 1.90
VALE 150619P00009000 P 06/19/15 9.0 2.67 2.80
VALE 150619P00010000 P 06/19/15 10.0 3.65 3.80
VALE 150619P00011000 P 06/19/15 11.0 4.40 4.80
VALE 150619P00012000 P 06/19/15 12.0 5.50 5.80
VALE 150619P00013000 P 06/19/15 13.0 6.55 6.80
VALE 150619P00014000 P 06/19/15 14.0 7.30 7.80
VALE 150619P00015000 P 06/19/15 15.0 8.35 8.80
VALE 150619P00016000 P 06/19/15 16.0 9.30 9.80
VALE 150619P00017000 P 06/19/15 17.0 10.30 10.80
VALE 150619P00018000 P 06/19/15 18.0 11.05 11.80
VALE 150619P00019000 P 06/19/15 19.0 11.00 12.80
VALE 150918C00001000 C 09/18/15 1.0 5.25 5.75
VALE 150918C00002000 C 09/18/15 2.0 4.40 4.75
VALE 150918C00003000 C 09/18/15 3.0 3.40 3.85
VALE 150918C00004000 C 09/18/15 4.0 2.49 2.72
VALE 150918C00005000 C 09/18/15 5.0 1.70 1.79
VALE 150918C00006000 C 09/18/15 6.0 1.01 1.13
VALE 150918C00007000 C 09/18/15 7.0 0.59 0.65
VALE 150918C00008000 C 09/18/15 8.0 0.33 0.38
VALE 150918C00009000 C 09/18/15 9.0 0.18 0.24
VALE 150918C00010000 C 09/18/15 10.0 0.10 0.15
VALE 150918C00011000 C 09/18/15 11.0 0.05 0.10
VALE 150918C00012000 C 09/18/15 12.0 0.02 0.07
VALE 150918C00013000 C 09/18/15 13.0 0.01 0.06
VALE 150918C00014000 C 09/18/15 14.0 0.01 0.05
VALE 150918C00015000 C 09/18/15 15.0 0.00 0.04
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.04
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.03
VALE 150918P00002000 P 09/18/15 2.0 0.01 0.05
VALE 150918P00003000 P 09/18/15 3.0 0.03 0.09
VALE 150918P00004000 P 09/18/15 4.0 0.11 0.18
VALE 150918P00005000 P 09/18/15 5.0 0.35 0.39
VALE 150918P00006000 P 09/18/15 6.0 0.66 0.75
VALE 150918P00007000 P 09/18/15 7.0 1.24 1.32
VALE 150918P00008000 P 09/18/15 8.0 1.90 2.07
VALE 150918P00009000 P 09/18/15 9.0 2.75 2.92
VALE 150918P00010000 P 09/18/15 10.0 3.70 3.80
VALE 150918P00011000 P 09/18/15 11.0 4.65 4.80
VALE 150918P00012000 P 09/18/15 12.0 5.45 5.80
VALE 150918P00013000 P 09/18/15 13.0 6.35 6.80
VALE 150918P00014000 P 09/18/15 14.0 7.35 7.90
VALE 150918P00015000 P 09/18/15 15.0 8.35 8.80
VALE 150918P00016000 P 09/18/15 16.0 9.35 9.80
VALE 160115C00005000 C 01/15/16 5.0 1.80 1.90
VALE 160115C00008000 C 01/15/16 8.0 0.50 0.53
VALE 160115C00010000 C 01/15/16 10.0 0.20 0.24
VALE 160115C00013000 C 01/15/16 13.0 0.08 0.09
VALE 160115C00015000 C 01/15/16 15.0 0.05 0.06
VALE 160115C00017000 C 01/15/16 17.0 0.03 0.06
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.05
VALE 160115C00022000 C 01/15/16 22.0 0.01 0.05
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.04
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.04
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.04
VALE 160115P00005000 P 01/15/16 5.0 0.55 0.57
VALE 160115P00008000 P 01/15/16 8.0 2.22 2.29
VALE 160115P00010000 P 01/15/16 10.0 3.95 4.10
VALE 160115P00013000 P 01/15/16 13.0 6.75 6.95
VALE 160115P00015000 P 01/15/16 15.0 8.45 8.85
VALE 160115P00017000 P 01/15/16 17.0 10.45 10.95
VALE 160115P00020000 P 01/15/16 20.0 13.45 13.90
VALE 160115P00022000 P 01/15/16 22.0 15.40 16.00
VALE 160115P00025000 P 01/15/16 25.0 18.40 18.95
VALE 160115P00027000 P 01/15/16 27.0 20.40 20.95
VALE 160115P00030000 P 01/15/16 30.0 23.35 23.95
VALE 170120C00003000 C 01/20/17 3.0 3.40 3.70
VALE 170120C00005000 C 01/20/17 5.0 2.10 2.29
VALE 170120C00007000 C 01/20/17 7.0 1.27 1.35
VALE 170120C00010000 C 01/20/17 10.0 0.60 0.70
VALE 170120C00012000 C 01/20/17 12.0 0.38 0.49
VALE 170120C00015000 C 01/20/17 15.0 0.14 0.30
VALE 170120C00017000 C 01/20/17 17.0 0.10 0.23
VALE 170120P00003000 P 01/20/17 3.0 0.33 0.35
VALE 170120P00005000 P 01/20/17 5.0 0.95 1.07
VALE 170120P00007000 P 01/20/17 7.0 2.10 2.15
VALE 170120P00010000 P 01/20/17 10.0 4.30 4.45
VALE 170120P00012000 P 01/20/17 12.0 6.05 6.40
VALE 170120P00015000 P 01/20/17 15.0 8.80 9.20
VALE 170120P00017000 P 01/20/17 17.0 10.75 11.10

OPRA data is delayed 15 minutes.