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 (2015-07-10)Premium Content

Vale Sa (VALE)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VALE 150904C00000500 C 09/04/15 0.5 4.25 4.45
VALE 150904C00001000 C 09/04/15 1.0 3.75 3.95
VALE 150904C00001500 C 09/04/15 1.5 3.25 3.45
VALE 150904C00002000 C 09/04/15 2.0 2.79 3.10
VALE 150904C00002500 C 09/04/15 2.5 2.29 2.56
VALE 150904C00003000 C 09/04/15 3.0 1.80 2.20
VALE 150904C00003500 C 09/04/15 3.5 1.29 1.70
VALE 150904C00004000 C 09/04/15 4.0 0.81 1.00
VALE 150904C00004500 C 09/04/15 4.5 0.40 0.43
VALE 150904C00005000 C 09/04/15 5.0 0.11 0.13
VALE 150904C00005500 C 09/04/15 5.5 0.01 0.05
VALE 150904C00006000 C 09/04/15 6.0 0.00 0.03
VALE 150904C00006500 C 09/04/15 6.5 0.00 0.08
VALE 150904C00007000 C 09/04/15 7.0 0.00 0.07
VALE 150904C00007500 C 09/04/15 7.5 0.00 0.08
VALE 150904C00008000 C 09/04/15 8.0 0.00 0.08
VALE 150904C00008500 C 09/04/15 8.5 0.00 0.07
VALE 150904C00009000 C 09/04/15 9.0 0.00 0.06
VALE 150904C00009500 C 09/04/15 9.5 0.00 0.06
VALE 150904C00010000 C 09/04/15 10.0 0.00 0.06
VALE 150904C00010500 C 09/04/15 10.5 0.00 0.06
VALE 150904P00000500 P 09/04/15 0.5 0.00 0.06
VALE 150904P00001000 P 09/04/15 1.0 0.00 0.07
VALE 150904P00001500 P 09/04/15 1.5 0.00 0.06
VALE 150904P00002000 P 09/04/15 2.0 0.00 0.08
VALE 150904P00002500 P 09/04/15 2.5 0.00 0.07
VALE 150904P00003000 P 09/04/15 3.0 0.00 0.07
VALE 150904P00003500 P 09/04/15 3.5 0.00 0.07
VALE 150904P00004000 P 09/04/15 4.0 0.00 0.08
VALE 150904P00004500 P 09/04/15 4.5 0.06 0.09
VALE 150904P00005000 P 09/04/15 5.0 0.25 0.27
VALE 150904P00005500 P 09/04/15 5.5 0.48 0.74
VALE 150904P00006000 P 09/04/15 6.0 1.08 1.22
VALE 150904P00006500 P 09/04/15 6.5 1.58 1.72
VALE 150904P00007000 P 09/04/15 7.0 2.10 2.24
VALE 150904P00007500 P 09/04/15 7.5 2.59 2.73
VALE 150904P00008000 P 09/04/15 8.0 2.97 3.25
VALE 150904P00008500 P 09/04/15 8.5 3.30 3.75
VALE 150904P00009000 P 09/04/15 9.0 3.80 4.25
VALE 150904P00009500 P 09/04/15 9.5 4.40 4.75
VALE 150904P00010000 P 09/04/15 10.0 4.90 5.25
VALE 150904P00010500 P 09/04/15 10.5 5.40 5.75
VALE 150911C00000500 C 09/11/15 0.5 4.25 4.45
VALE 150911C00001000 C 09/11/15 1.0 3.75 3.95
VALE 150911C00001500 C 09/11/15 1.5 3.25 3.45
VALE 150911C00002000 C 09/11/15 2.0 2.77 2.95
VALE 150911C00002500 C 09/11/15 2.5 2.29 2.56
VALE 150911C00003000 C 09/11/15 3.0 1.80 2.10
VALE 150911C00003500 C 09/11/15 3.5 1.31 1.71
VALE 150911C00004000 C 09/11/15 4.0 0.82 0.99
VALE 150911C00004500 C 09/11/15 4.5 0.44 0.52
VALE 150911C00005000 C 09/11/15 5.0 0.15 0.19
VALE 150911C00005500 C 09/11/15 5.5 0.04 0.07
VALE 150911C00006000 C 09/11/15 6.0 0.00 0.10
VALE 150911C00006500 C 09/11/15 6.5 0.00 0.05
VALE 150911C00007000 C 09/11/15 7.0 0.00 0.13
VALE 150911C00007500 C 09/11/15 7.5 0.00 0.13
VALE 150911C00008000 C 09/11/15 8.0 0.00 0.13
VALE 150911C00008500 C 09/11/15 8.5 0.00 0.13
VALE 150911C00009000 C 09/11/15 9.0 0.00 0.13
VALE 150911C00009500 C 09/11/15 9.5 0.00 0.13
VALE 150911C00010000 C 09/11/15 10.0 0.00 0.13
VALE 150911C00010500 C 09/11/15 10.5 0.00 0.13
VALE 150911C00011000 C 09/11/15 11.0 0.00 0.13
VALE 150911P00000500 P 09/11/15 0.5 0.00 0.13
VALE 150911P00001000 P 09/11/15 1.0 0.00 0.13
VALE 150911P00001500 P 09/11/15 1.5 0.00 0.16
VALE 150911P00002000 P 09/11/15 2.0 0.00 0.16
VALE 150911P00002500 P 09/11/15 2.5 0.00 0.14
VALE 150911P00003000 P 09/11/15 3.0 0.00 0.15
VALE 150911P00003500 P 09/11/15 3.5 0.00 0.15
VALE 150911P00004000 P 09/11/15 4.0 0.01 0.13
VALE 150911P00004500 P 09/11/15 4.5 0.11 0.14
VALE 150911P00005000 P 09/11/15 5.0 0.30 0.35
VALE 150911P00005500 P 09/11/15 5.5 0.58 0.76
VALE 150911P00006000 P 09/11/15 6.0 1.13 1.24
VALE 150911P00006500 P 09/11/15 6.5 1.58 1.72
VALE 150911P00007000 P 09/11/15 7.0 1.83 2.22
VALE 150911P00007500 P 09/11/15 7.5 2.57 2.72
VALE 150911P00008000 P 09/11/15 8.0 2.82 3.25
VALE 150911P00008500 P 09/11/15 8.5 3.30 3.75
VALE 150911P00009000 P 09/11/15 9.0 3.80 4.25
VALE 150911P00009500 P 09/11/15 9.5 4.30 4.75
VALE 150911P00010000 P 09/11/15 10.0 4.90 5.25
VALE 150911P00010500 P 09/11/15 10.5 5.40 5.80
VALE 150911P00011000 P 09/11/15 11.0 5.80 6.25
VALE 150918C00000500 C 09/18/15 0.5 4.25 4.60
VALE 150918C00001000 C 09/18/15 1.0 3.50 4.20
VALE 150918C00001500 C 09/18/15 1.5 3.25 3.45
VALE 150918C00002000 C 09/18/15 2.0 2.55 3.20
VALE 150918C00002500 C 09/18/15 2.5 2.27 2.41
VALE 150918C00003000 C 09/18/15 3.0 1.81 2.21
VALE 150918C00003500 C 09/18/15 3.5 1.32 1.71
VALE 150918C00004000 C 09/18/15 4.0 0.90 0.96
VALE 150918C00004500 C 09/18/15 4.5 0.49 0.54
VALE 150918C00005000 C 09/18/15 5.0 0.22 0.25
VALE 150918C00005500 C 09/18/15 5.5 0.09 0.11
VALE 150918C00006000 C 09/18/15 6.0 0.03 0.06
VALE 150918C00006500 C 09/18/15 6.5 0.00 0.05
VALE 150918C00007000 C 09/18/15 7.0 0.00 0.03
VALE 150918C00007500 C 09/18/15 7.5 0.00 0.04
VALE 150918C00008000 C 09/18/15 8.0 0.00 0.02
VALE 150918C00008500 C 09/18/15 8.5 0.00 0.04
VALE 150918C00009000 C 09/18/15 9.0 0.00 0.04
VALE 150918C00009500 C 09/18/15 9.5 0.00 0.03
VALE 150918C00010000 C 09/18/15 10.0 0.00 0.02
VALE 150918C00011000 C 09/18/15 11.0 0.00 0.03
VALE 150918C00012000 C 09/18/15 12.0 0.00 0.03
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 0.02
VALE 150918C00016000 C 09/18/15 16.0 0.00 0.02
VALE 150918P00000500 P 09/18/15 0.5 0.00 0.02
VALE 150918P00001000 P 09/18/15 1.0 0.00 0.02
VALE 150918P00001500 P 09/18/15 1.5 0.00 0.02
VALE 150918P00002000 P 09/18/15 2.0 0.00 0.03
VALE 150918P00002500 P 09/18/15 2.5 0.00 0.04
VALE 150918P00003000 P 09/18/15 3.0 0.00 0.04
VALE 150918P00003500 P 09/18/15 3.5 0.01 0.06
VALE 150918P00004000 P 09/18/15 4.0 0.07 0.10
VALE 150918P00004500 P 09/18/15 4.5 0.17 0.20
VALE 150918P00005000 P 09/18/15 5.0 0.38 0.42
VALE 150918P00005500 P 09/18/15 5.5 0.71 0.79
VALE 150918P00006000 P 09/18/15 6.0 1.15 1.26
VALE 150918P00006500 P 09/18/15 6.5 1.63 1.74
VALE 150918P00007000 P 09/18/15 7.0 2.12 2.23
VALE 150918P00007500 P 09/18/15 7.5 2.33 2.72
VALE 150918P00008000 P 09/18/15 8.0 2.82 3.25
VALE 150918P00008500 P 09/18/15 8.5 3.30 3.75
VALE 150918P00009000 P 09/18/15 9.0 3.80 4.25
VALE 150918P00009500 P 09/18/15 9.5 4.30 4.75
VALE 150918P00010000 P 09/18/15 10.0 4.90 5.25
VALE 150918P00011000 P 09/18/15 11.0 5.80 6.25
VALE 150918P00012000 P 09/18/15 12.0 6.80 7.25
VALE 150918P00013000 P 09/18/15 13.0 7.80 8.25
VALE 150918P00014000 P 09/18/15 14.0 8.80 9.25
VALE 150918P00015000 P 09/18/15 15.0 9.90 10.25
VALE 150918P00016000 P 09/18/15 16.0 10.90 11.25
VALE 150925C00000500 C 09/25/15 0.5 4.25 4.60
VALE 150925C00001000 C 09/25/15 1.0 3.75 4.10
VALE 150925C00001500 C 09/25/15 1.5 3.25 3.60
VALE 150925C00002000 C 09/25/15 2.0 2.79 2.92
VALE 150925C00002500 C 09/25/15 2.5 2.29 2.70
VALE 150925C00003000 C 09/25/15 3.0 1.80 1.91
VALE 150925C00003500 C 09/25/15 3.5 1.32 1.71
VALE 150925C00004000 C 09/25/15 4.0 0.87 1.07
VALE 150925C00004500 C 09/25/15 4.5 0.50 0.83
VALE 150925C00005000 C 09/25/15 5.0 0.25 0.27
VALE 150925C00005500 C 09/25/15 5.5 0.09 0.13
VALE 150925C00006000 C 09/25/15 6.0 0.04 0.08
VALE 150925C00006500 C 09/25/15 6.5 0.00 0.10
VALE 150925C00007000 C 09/25/15 7.0 0.00 0.09
VALE 150925C00007500 C 09/25/15 7.5 0.00 0.08
VALE 150925C00008000 C 09/25/15 8.0 0.00 0.08
VALE 150925C00008500 C 09/25/15 8.5 0.00 0.08
VALE 150925C00009000 C 09/25/15 9.0 0.00 0.08
VALE 150925C00009500 C 09/25/15 9.5 0.00 0.08
VALE 150925C00010000 C 09/25/15 10.0 0.00 0.08
VALE 150925C00010500 C 09/25/15 10.5 0.00 0.08
VALE 150925P00000500 P 09/25/15 0.5 0.00 0.07
VALE 150925P00001000 P 09/25/15 1.0 0.00 0.08
VALE 150925P00001500 P 09/25/15 1.5 0.00 0.08
VALE 150925P00002000 P 09/25/15 2.0 0.00 0.08
VALE 150925P00002500 P 09/25/15 2.5 0.00 0.08
VALE 150925P00003000 P 09/25/15 3.0 0.00 0.09
VALE 150925P00003500 P 09/25/15 3.5 0.00 0.11
VALE 150925P00004000 P 09/25/15 4.0 0.03 0.14
VALE 150925P00004500 P 09/25/15 4.5 0.19 0.22
VALE 150925P00005000 P 09/25/15 5.0 0.39 0.46
VALE 150925P00005500 P 09/25/15 5.5 0.67 0.83
VALE 150925P00006000 P 09/25/15 6.0 1.16 1.27
VALE 150925P00006500 P 09/25/15 6.5 1.64 1.75
VALE 150925P00007000 P 09/25/15 7.0 1.84 2.23
VALE 150925P00007500 P 09/25/15 7.5 2.62 2.73
VALE 150925P00008000 P 09/25/15 8.0 2.83 3.25
VALE 150925P00008500 P 09/25/15 8.5 3.30 3.75
VALE 150925P00009000 P 09/25/15 9.0 3.80 4.25
VALE 150925P00009500 P 09/25/15 9.5 4.40 4.75
VALE 150925P00010000 P 09/25/15 10.0 4.90 5.25
VALE 150925P00010500 P 09/25/15 10.5 5.40 5.75
VALE 151002C00000500 C 10/02/15 0.5 4.25 4.70
VALE 151002C00001000 C 10/02/15 1.0 3.75 4.20
VALE 151002C00001500 C 10/02/15 1.5 3.25 3.70
VALE 151002C00002000 C 10/02/15 2.0 2.79 2.90
VALE 151002C00002500 C 10/02/15 2.5 2.29 2.70
VALE 151002C00003000 C 10/02/15 3.0 1.80 2.22
VALE 151002C00003500 C 10/02/15 3.5 1.33 1.73
VALE 151002C00004000 C 10/02/15 4.0 0.90 1.00
VALE 151002C00004500 C 10/02/15 4.5 0.53 0.83
VALE 151002C00005000 C 10/02/15 5.0 0.27 0.31
VALE 151002C00005500 C 10/02/15 5.5 0.12 0.15
VALE 151002C00006000 C 10/02/15 6.0 0.05 0.13
VALE 151002C00006500 C 10/02/15 6.5 0.00 0.13
VALE 151002C00007000 C 10/02/15 7.0 0.00 0.13
VALE 151002C00007500 C 10/02/15 7.5 0.00 0.09
VALE 151002C00008000 C 10/02/15 8.0 0.00 0.13
VALE 151002C00008500 C 10/02/15 8.5 0.00 0.13
VALE 151002C00009000 C 10/02/15 9.0 0.00 0.13
VALE 151002C00009500 C 10/02/15 9.5 0.00 0.13
VALE 151002C00010000 C 10/02/15 10.0 0.00 0.13
VALE 151002C00010500 C 10/02/15 10.5 0.00 0.13
VALE 151002P00000500 P 10/02/15 0.5 0.00 0.13
VALE 151002P00001000 P 10/02/15 1.0 0.00 0.13
VALE 151002P00001500 P 10/02/15 1.5 0.00 0.13
VALE 151002P00002000 P 10/02/15 2.0 0.00 0.13
VALE 151002P00002500 P 10/02/15 2.5 0.00 0.13
VALE 151002P00003000 P 10/02/15 3.0 0.00 0.13
VALE 151002P00003500 P 10/02/15 3.5 0.01 0.14
VALE 151002P00004000 P 10/02/15 4.0 0.09 0.13
VALE 151002P00004500 P 10/02/15 4.5 0.21 0.24
VALE 151002P00005000 P 10/02/15 5.0 0.43 0.49
VALE 151002P00005500 P 10/02/15 5.5 0.75 0.82
VALE 151002P00006000 P 10/02/15 6.0 1.09 1.25
VALE 151002P00006500 P 10/02/15 6.5 1.62 1.76
VALE 151002P00007000 P 10/02/15 7.0 2.14 2.24
VALE 151002P00007500 P 10/02/15 7.5 2.33 2.73
VALE 151002P00008000 P 10/02/15 8.0 2.82 3.25
VALE 151002P00008500 P 10/02/15 8.5 3.30 3.75
VALE 151002P00009000 P 10/02/15 9.0 3.90 4.25
VALE 151002P00009500 P 10/02/15 9.5 4.40 4.75
VALE 151002P00010000 P 10/02/15 10.0 4.90 5.25
VALE 151002P00010500 P 10/02/15 10.5 5.40 5.75
VALE 151009C00000500 C 10/09/15 0.5 4.25 4.60
VALE 151009C00001000 C 10/09/15 1.0 3.75 4.25
VALE 151009C00001500 C 10/09/15 1.5 3.25 3.60
VALE 151009C00002000 C 10/09/15 2.0 2.79 2.91
VALE 151009C00002500 C 10/09/15 2.5 2.30 2.71
VALE 151009C00003000 C 10/09/15 3.0 1.82 2.02
VALE 151009C00003500 C 10/09/15 3.5 1.35 1.55
VALE 151009C00004000 C 10/09/15 4.0 0.92 1.29
VALE 151009C00004500 C 10/09/15 4.5 0.56 0.87
VALE 151009C00005000 C 10/09/15 5.0 0.31 0.36
VALE 151009C00005500 C 10/09/15 5.5 0.15 0.20
VALE 151009C00006000 C 10/09/15 6.0 0.07 0.13
VALE 151009C00006500 C 10/09/15 6.5 0.00 0.16
VALE 151009C00007000 C 10/09/15 7.0 0.00 0.15
VALE 151009C00007500 C 10/09/15 7.5 0.00 0.14
VALE 151009C00008000 C 10/09/15 8.0 0.00 0.13
VALE 151009C00008500 C 10/09/15 8.5 0.00 0.13
VALE 151009P00000500 P 10/09/15 0.5 0.00 0.13
VALE 151009P00001000 P 10/09/15 1.0 0.00 0.13
VALE 151009P00001500 P 10/09/15 1.5 0.00 0.13
VALE 151009P00002000 P 10/09/15 2.0 0.00 0.14
VALE 151009P00002500 P 10/09/15 2.5 0.00 0.15
VALE 151009P00003000 P 10/09/15 3.0 0.00 0.16
VALE 151009P00003500 P 10/09/15 3.5 0.02 0.13
VALE 151009P00004000 P 10/09/15 4.0 0.11 0.16
VALE 151009P00004500 P 10/09/15 4.5 0.24 0.30
VALE 151009P00005000 P 10/09/15 5.0 0.47 0.52
VALE 151009P00005500 P 10/09/15 5.5 0.80 0.92
VALE 151009P00006000 P 10/09/15 6.0 1.10 1.32
VALE 151009P00006500 P 10/09/15 6.5 1.66 1.78
VALE 151009P00007000 P 10/09/15 7.0 2.13 2.26
VALE 151009P00007500 P 10/09/15 7.5 2.33 2.74
VALE 151009P00008000 P 10/09/15 8.0 2.98 3.25
VALE 151009P00008500 P 10/09/15 8.5 3.30 3.75
VALE 151016C00001000 C 10/16/15 1.0 3.75 4.10
VALE 151016C00002000 C 10/16/15 2.0 2.79 3.20
VALE 151016C00003000 C 10/16/15 3.0 1.81 2.22
VALE 151016C00004000 C 10/16/15 4.0 0.93 1.04
VALE 151016C00005000 C 10/16/15 5.0 0.33 0.38
VALE 151016C00006000 C 10/16/15 6.0 0.09 0.11
VALE 151016C00007000 C 10/16/15 7.0 0.02 0.04
VALE 151016C00008000 C 10/16/15 8.0 0.00 0.03
VALE 151016C00009000 C 10/16/15 9.0 0.00 0.03
VALE 151016C00010000 C 10/16/15 10.0 0.00 0.03
VALE 151016P00001000 P 10/16/15 1.0 0.00 0.01
VALE 151016P00002000 P 10/16/15 2.0 0.01 0.04
VALE 151016P00003000 P 10/16/15 3.0 0.04 0.06
VALE 151016P00004000 P 10/16/15 4.0 0.18 0.22
VALE 151016P00005000 P 10/16/15 5.0 0.61 0.66
VALE 151016P00006000 P 10/16/15 6.0 1.34 1.46
VALE 151016P00007000 P 10/16/15 7.0 2.29 2.41
VALE 151016P00008000 P 10/16/15 8.0 3.10 3.40
VALE 151016P00009000 P 10/16/15 9.0 4.00 4.40
VALE 151016P00010000 P 10/16/15 10.0 4.95 5.40
VALE 151218C00001000 C 12/18/15 1.0 3.75 4.10
VALE 151218C00002000 C 12/18/15 2.0 2.79 3.20
VALE 151218C00003000 C 12/18/15 3.0 1.83 1.94
VALE 151218C00004000 C 12/18/15 4.0 1.00 1.08
VALE 151218C00005000 C 12/18/15 5.0 0.45 0.49
VALE 151218C00006000 C 12/18/15 6.0 0.18 0.21
VALE 151218C00007000 C 12/18/15 7.0 0.07 0.09
VALE 151218C00008000 C 12/18/15 8.0 0.03 0.05
VALE 151218C00009000 C 12/18/15 9.0 0.01 0.04
VALE 151218C00010000 C 12/18/15 10.0 0.00 0.03
VALE 151218C00011000 C 12/18/15 11.0 0.00 0.03
VALE 151218C00012000 C 12/18/15 12.0 0.00 0.03
VALE 151218C00013000 C 12/18/15 13.0 0.00 0.03
VALE 151218C00014000 C 12/18/15 14.0 0.00 0.03
VALE 151218C00015000 C 12/18/15 15.0 0.00 0.03
VALE 151218C00016000 C 12/18/15 16.0 0.00 0.03
VALE 151218P00001000 P 12/18/15 1.0 0.00 0.02
VALE 151218P00002000 P 12/18/15 2.0 0.02 0.05
VALE 151218P00003000 P 12/18/15 3.0 0.10 0.13
VALE 151218P00004000 P 12/18/15 4.0 0.31 0.35
VALE 151218P00005000 P 12/18/15 5.0 0.78 0.82
VALE 151218P00006000 P 12/18/15 6.0 1.51 1.55
VALE 151218P00007000 P 12/18/15 7.0 2.30 2.47
VALE 151218P00008000 P 12/18/15 8.0 3.30 3.45
VALE 151218P00009000 P 12/18/15 9.0 4.00 4.45
VALE 151218P00010000 P 12/18/15 10.0 5.00 5.40
VALE 151218P00011000 P 12/18/15 11.0 5.95 6.40
VALE 151218P00012000 P 12/18/15 12.0 6.95 7.40
VALE 151218P00013000 P 12/18/15 13.0 8.10 8.45
VALE 151218P00014000 P 12/18/15 14.0 9.10 9.45
VALE 151218P00015000 P 12/18/15 15.0 10.10 10.50
VALE 151218P00016000 P 12/18/15 16.0 11.10 11.50
VALE 160115C00001000 C 01/15/16 1.0 3.75 4.10
VALE 160115C00002000 C 01/15/16 2.0 2.79 2.91
VALE 160115C00003000 C 01/15/16 3.0 1.83 1.95
VALE 160115C00004000 C 01/15/16 4.0 1.05 1.09
VALE 160115C00005000 C 01/15/16 5.0 0.49 0.53
VALE 160115C00006000 C 01/15/16 6.0 0.21 0.24
VALE 160115C00007000 C 01/15/16 7.0 0.09 0.12
VALE 160115C00008000 C 01/15/16 8.0 0.03 0.06
VALE 160115C00009000 C 01/15/16 9.0 0.02 0.04
VALE 160115C00010000 C 01/15/16 10.0 0.01 0.04
VALE 160115C00011000 C 01/15/16 11.0 0.00 0.03
VALE 160115C00012000 C 01/15/16 12.0 0.00 0.03
VALE 160115C00013000 C 01/15/16 13.0 0.00 0.01
VALE 160115C00014000 C 01/15/16 14.0 0.00 0.03
VALE 160115C00015000 C 01/15/16 15.0 0.01 0.03
VALE 160115C00016000 C 01/15/16 16.0 0.00 0.03
VALE 160115C00017000 C 01/15/16 17.0 0.00 0.01
VALE 160115C00020000 C 01/15/16 20.0 0.00 0.02
VALE 160115C00022000 C 01/15/16 22.0 0.00 0.02
VALE 160115C00025000 C 01/15/16 25.0 0.00 0.02
VALE 160115C00027000 C 01/15/16 27.0 0.00 0.02
VALE 160115C00030000 C 01/15/16 30.0 0.00 0.01
VALE 160115P00001000 P 01/15/16 1.0 0.00 0.03
VALE 160115P00002000 P 01/15/16 2.0 0.03 0.06
VALE 160115P00003000 P 01/15/16 3.0 0.11 0.15
VALE 160115P00004000 P 01/15/16 4.0 0.35 0.40
VALE 160115P00005000 P 01/15/16 5.0 0.83 0.87
VALE 160115P00006000 P 01/15/16 6.0 1.54 1.59
VALE 160115P00007000 P 01/15/16 7.0 2.38 2.49
VALE 160115P00008000 P 01/15/16 8.0 3.30 3.45
VALE 160115P00009000 P 01/15/16 9.0 4.00 4.45
VALE 160115P00010000 P 01/15/16 10.0 5.25 5.40
VALE 160115P00011000 P 01/15/16 11.0 5.95 6.40
VALE 160115P00012000 P 01/15/16 12.0 6.95 7.40
VALE 160115P00013000 P 01/15/16 13.0 8.25 8.40
VALE 160115P00014000 P 01/15/16 14.0 9.10 9.45
VALE 160115P00015000 P 01/15/16 15.0 10.20 10.45
VALE 160115P00016000 P 01/15/16 16.0 11.10 11.45
VALE 160115P00017000 P 01/15/16 17.0 11.95 12.40
VALE 160115P00020000 P 01/15/16 20.0 15.10 15.45
VALE 160115P00022000 P 01/15/16 22.0 16.95 17.50
VALE 160115P00025000 P 01/15/16 25.0 20.10 20.50
VALE 160115P00027000 P 01/15/16 27.0 22.10 22.50
VALE 160115P00030000 P 01/15/16 30.0 25.10 25.45
VALE 160318C00001000 C 03/18/16 1.0 3.75 4.20
VALE 160318C00002000 C 03/18/16 2.0 2.77 2.93
VALE 160318C00003000 C 03/18/16 3.0 1.85 1.98
VALE 160318C00004000 C 03/18/16 4.0 1.08 1.22
VALE 160318C00005000 C 03/18/16 5.0 0.60 0.69
VALE 160318C00006000 C 03/18/16 6.0 0.31 0.38
VALE 160318C00007000 C 03/18/16 7.0 0.15 0.22
VALE 160318C00008000 C 03/18/16 8.0 0.05 0.13
VALE 160318C00009000 C 03/18/16 9.0 0.02 0.07
VALE 160318C00010000 C 03/18/16 10.0 0.00 0.05
VALE 160318C00011000 C 03/18/16 11.0 0.00 0.04
VALE 160318P00001000 P 03/18/16 1.0 0.00 0.03
VALE 160318P00002000 P 03/18/16 2.0 0.02 0.07
VALE 160318P00003000 P 03/18/16 3.0 0.13 0.19
VALE 160318P00004000 P 03/18/16 4.0 0.42 0.48
VALE 160318P00005000 P 03/18/16 5.0 0.93 0.98
VALE 160318P00006000 P 03/18/16 6.0 1.57 1.71
VALE 160318P00007000 P 03/18/16 7.0 2.42 2.56
VALE 160318P00008000 P 03/18/16 8.0 3.30 3.50
VALE 160318P00009000 P 03/18/16 9.0 4.30 4.45
VALE 160318P00010000 P 03/18/16 10.0 5.10 5.45
VALE 160318P00011000 P 03/18/16 11.0 6.10 6.45
VALE 170120C00001000 C 01/20/17 1.0 3.75 3.95
VALE 170120C00002000 C 01/20/17 2.0 2.79 2.95
VALE 170120C00003000 C 01/20/17 3.0 1.93 2.09
VALE 170120C00004000 C 01/20/17 4.0 1.32 1.54
VALE 170120C00005000 C 01/20/17 5.0 0.93 1.00
VALE 170120C00007000 C 01/20/17 7.0 0.38 0.47
VALE 170120C00010000 C 01/20/17 10.0 0.14 0.17
VALE 170120C00012000 C 01/20/17 12.0 0.06 0.10
VALE 170120C00015000 C 01/20/17 15.0 0.00 0.06
VALE 170120C00017000 C 01/20/17 17.0 0.00 0.05
VALE 170120P00001000 P 01/20/17 1.0 0.01 0.06
VALE 170120P00002000 P 01/20/17 2.0 0.12 0.18
VALE 170120P00003000 P 01/20/17 3.0 0.36 0.44
VALE 170120P00004000 P 01/20/17 4.0 0.76 0.86
VALE 170120P00005000 P 01/20/17 5.0 1.30 1.41
VALE 170120P00007000 P 01/20/17 7.0 2.73 2.91
VALE 170120P00010000 P 01/20/17 10.0 5.45 5.65
VALE 170120P00012000 P 01/20/17 12.0 7.35 7.55
VALE 170120P00015000 P 01/20/17 15.0 10.30 10.55
VALE 170120P00017000 P 01/20/17 17.0 12.20 12.55

OPRA data is delayed 15 minutes.