Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $13.92

up +0.04


20/8/2014 02:09 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 13.92
Trade Time: Aug 20 02:09 PM Eastern Daylight Time
Change: 0.04 (0.29 %)
Prev Close: 13.88
Open: 13.86
Bid: 13.91
Ask: 13.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VALE Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VALE1422H6 7.30 0.00 7.40 180.0 8.40 198.0 0.0 0
6.00 VALE1429H6 7.40 0.00 7.40 214.0 8.40 214.0 0.0 0
6.50 VALE1422H6.5 7.15 0.00 7.15 11.0 7.70 11.0 0.0 0
6.50 VALE1429H6.5 7.05 0.00 7.05 11.0 7.70 11.0 0.0 0
7.00 VALE1422H7 6.65 0.00 6.65 11.0 7.20 11.0 0.0 0
7.00 VALE1429H7 6.55 0.00 6.55 29.0 7.20 47.0 0.0 0
7.50 VALE1422H7.5 6.15 0.00 6.15 71.0 6.70 71.0 0.0 0
7.50 VALE1429H7.5 6.05 0.00 6.10 29.0 6.75 47.0 0.0 0
8.00 VALE1422H8 5.65 0.00 5.60 29.0 6.15 47.0 0.0 0
8.00 VALE1429H8 5.55 0.00 5.65 29.0 6.20 47.0 0.0 0
8.50 VALE1422H8.5 5.15 0.00 5.15 61.0 5.70 11.0 0.0 0
8.50 VALE1429H8.5 5.05 0.00 4.95 58.0 5.85 10.0 0.0 0
9.00 VALE1422H9 4.70 0.00 4.70 61.0 5.20 61.0 0.0 0
9.00 VALE1429H9 4.55 0.00 4.45 58.0 5.35 10.0 0.0 0
9.50 VALE1422H9.5 4.20 0.00 4.25 111.0 4.60 111.0 0.0 0
9.50 VALE1429H9.5 4.05 0.00 4.15 48.0 4.65 48.0 0.0 0
10.00 VALE1422H10 3.70 0.00 3.75 111.0 4.10 111.0 0.0 0
10.00 VALE1429H10 3.55 0.00 3.00 48.0 4.35 150.0 0.0 0
10.50 VALE1422H10.5 3.20 0.00 3.20 61.0 3.65 435.0 0.0 0
10.50 VALE1429H10.5 3.10 0.00 3.20 193.0 3.60 193.0 0.0 0
11.00 VALE1422H11 2.73 0.00 2.76 247.0 3.05 818.0 0.0 0
11.00 VALE1429H11 2.60 0.00 2.70 218.0 3.05 614.0 0.0 0
11.50 VALE1422H11.5 2.20 -0.03 2.29 807.0 2.57 2204.0 254.0 254
11.50 VALE1429H11.5 2.11 0.00 2.20 236.0 2.57 635.0 0.0 0
12.00 VALE1422H12 1.51 -0.22 1.79 1019.0 2.03 1490.0 10.0 10
12.00 VALE1429H12 1.62 0.00 1.78 368.0 2.03 783.0 0.0 0
12.50 VALE1422H12.5 1.38 0.14 1.29 1164.0 1.52 1163.0 21.0 21
12.50 VALE1429H12.5 0.95 -0.19 1.28 1200.0 1.53 2770.0 53.0 53
13.00 VALE1422H13 0.95 0.20 0.80 1322.0 1.02 2047.0 6.0 18
13.00 VALE1429H13 1.55 0.83 0.80 266.0 1.06 735.0 1.0 1
13.50 VALE1422H13.5 0.45 0.06 0.40 560.0 0.48 4836.0 13.0 3,269
13.50 VALE1429H13.5 0.53 0.03 0.45 457.0 0.49 394.0 36.0 78
14.00 VALE1422H14 0.08 0.00 0.07 1120.0 0.09 100.0 487.0 3,122
14.00 VALE1429H14 0.18 0.01 0.16 29.0 0.19 997.0 171.0 2,083
14.50 VALE1422H14.5 0.01 -0.03 0.01 426.0 0.05 1547.0 20.0 778
14.50 VALE1429H14.5 0.05 0.00 0.03 405.0 0.05 224.0 167.0 2,181
15.00 VALE1422H15 0.02 0.01 0.02 5.0 0.01 134.0 40.0 631
15.00 VALE1429H15 0.11 0.04 0.01 615.0 0.04 1364.0 10.0 901
15.50 VALE1422H15.5 0.08 0.04 0.01 60.0 0.05 797.0 20.0 26
15.50 VALE1429H15.5 0.02 0.00 0.02 7.0 0.05 1319.0 7.0 71
16.00 VALE1422H16 0.10 0.06 0.01 125.0 0.05 655.0 150.0 150
16.00 VALE1429H16 0.10 0.03 0.01 61.0 0.06 1359.0 8.0 17
16.50 VALE1422H16.5 0.04 0.00 0.01 232.0 0.05 154.0 0.0 0
16.50 VALE1429H16.5 0.07 0.00 0.01 31.0 0.06 543.0 0.0 0
17.00 VALE1422H17 0.04 0.00 0.01 31.0 0.05 154.0 0.0 0
17.00 VALE1429H17 0.06 0.00 0.01 170.0 0.06 333.0 0.0 0
17.50 VALE1422H17.5 0.04 0.00 0.05 79.0 0.05 154.0 0.0 0
17.50 VALE1429H17.5 0.06 0.00 0.01 407.0 0.06 165.0 0.0 0
18.00 VALE1422H18 0.04 0.00 0.05 79.0 0.05 154.0 0.0 0
18.00 VALE1429H18 0.06 0.00 0.00 0.0 0.06 148.0 0.0 0
18.50 VALE1422H18.5 0.04 0.00 0.01 79.0 0.05 154.0 0.0 0
18.50 VALE1429H18.5 0.06 0.00 0.00 0.0 0.06 165.0 0.0 0
19.00 VALE1422H19 0.04 0.00 0.01 79.0 0.05 154.0 0.0 0
19.00 VALE1429H19 0.06 0.00 0.00 0.0 0.06 148.0 0.0 0
19.50 VALE1422H19.5 0.04 0.00 0.07 79.0 0.05 195.0 0.0 0
19.50 VALE1429H19.5 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
20.00 VALE1422H20 0.04 0.00 0.07 79.0 0.05 191.0 0.0 0
20.00 VALE1429H20 0.06 0.00 0.00 0.0 0.06 175.0 0.0 0
20.50 VALE1422H20.5 0.04 0.00 0.08 79.0 0.05 196.0 0.0 0
20.50 VALE1429H20.5 0.06 0.00 0.00 0.0 0.06 167.0 0.0 0
21.00 VALE1422H21 0.09 0.05 0.02 11.0 0.05 258.0 79.0 79
21.00 VALE1429H21 0.06 0.00 0.00 0.0 0.06 129.0 0.0 0
21.50 VALE1422H21.5 0.04 0.00 0.00 0.0 0.05 206.0 0.0 0
21.50 VALE1429H21.5 0.06 0.00 0.00 0.0 0.06 168.0 0.0 0
22.00 VALE1422H22 0.04 0.00 0.00 0.0 0.05 204.0 0.0 0
22.00 VALE1429H22 0.06 0.00 0.00 0.0 0.06 173.0 0.0 0
22.50 VALE1422H22.5 0.04 0.00 0.00 0.0 0.05 206.0 0.0 0
22.50 VALE1429H22.5 0.06 0.00 0.00 0.0 0.06 175.0 0.0 0
23.00 VALE1422H23 0.04 0.00 0.00 0.0 0.05 167.0 0.0 0
23.00 VALE1429H23 0.06 0.00 0.00 0.0 0.06 175.0 0.0 0
23.50 VALE1422H23.5 0.04 0.00 0.00 0.0 0.05 164.0 0.0 0
23.50 VALE1429H23.5 0.06 0.00 0.00 0.0 0.06 169.0 0.0 0
24.00 VALE1422H24 0.04 0.00 0.00 0.0 0.05 163.0 0.0 0
24.00 VALE1429H24 0.06 0.00 0.00 0.0 0.06 168.0 0.0 0
24.50 VALE1422H24.5 0.03 0.00 0.00 0.0 0.05 995.0 0.0 0
24.50 VALE1429H24.5 0.06 0.00 0.00 0.0 0.06 1243.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VALE1422T6 0.04 0.00 0.00 0.0 0.05 276.0 0.0 0
6.00 VALE1429T6 0.06 0.00 0.00 0.0 0.06 1192.0 0.0 0
6.50 VALE1422T6.5 0.04 0.00 0.00 0.0 0.05 148.0 0.0 0
6.50 VALE1429T6.5 0.06 0.00 0.00 0.0 0.06 167.0 0.0 0
7.00 VALE1422T7 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
7.00 VALE1429T7 0.06 0.00 0.00 0.0 0.06 166.0 0.0 0
7.50 VALE1422T7.5 0.04 0.00 0.00 0.0 0.05 154.0 0.0 0
7.50 VALE1429T7.5 0.06 0.00 0.00 0.0 0.06 182.0 0.0 0
8.00 VALE1422T8 0.04 0.00 0.00 0.0 0.05 164.0 0.0 0
8.00 VALE1429T8 0.06 0.00 0.00 0.0 0.06 182.0 0.0 0
8.50 VALE1422T8.5 0.04 0.00 0.00 0.0 0.05 132.0 0.0 0
8.50 VALE1429T8.5 0.06 0.00 0.00 0.0 0.06 148.0 0.0 0
9.00 VALE1422T9 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
9.00 VALE1429T9 0.07 0.00 0.00 0.0 0.06 148.0 0.0 0
9.50 VALE1422T9.5 0.04 0.00 0.00 0.0 0.05 184.0 0.0 0
9.50 VALE1429T9.5 0.07 0.00 0.00 0.0 0.06 148.0 0.0 0
10.00 VALE1422T10 0.04 0.00 0.00 0.0 0.05 152.0 0.0 0
10.00 VALE1429T10 0.04 0.00 0.00 0.0 0.02 138.0 0.0 0
10.50 VALE1422T10.5 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
10.50 VALE1429T10.5 0.06 0.00 0.00 0.0 0.06 148.0 0.0 0
11.00 VALE1422T11 0.04 0.00 0.00 0.0 0.05 152.0 0.0 0
11.00 VALE1429T11 0.07 0.00 0.01 158.0 0.06 265.0 0.0 0
11.50 VALE1422T11.5 0.04 0.00 0.01 325.0 0.05 152.0 0.0 0
11.50 VALE1429T11.5 0.07 0.00 0.01 326.0 0.06 228.0 0.0 0
12.00 VALE1422T12 0.11 0.06 0.01 645.0 0.05 481.0 3.0 3
12.00 VALE1429T12 0.07 0.00 0.01 1005.0 0.06 226.0 0.0 0
12.50 VALE1422T12.5 0.05 0.00 0.01 1330.0 0.05 214.0 0.0 0
12.50 VALE1429T12.5 0.07 0.00 0.01 1743.0 0.06 2141.0 0.0 0
13.00 VALE1422T13 0.03 -0.02 0.01 87.0 0.05 1099.0 3.0 1,259
13.00 VALE1429T13 0.03 0.00 0.01 1931.0 0.06 2668.0 101.0 1,043
13.50 VALE1422T13.5 0.03 -0.02 0.02 200.0 0.05 198.0 11.0 1,999
13.50 VALE1429T13.5 0.07 -0.08 0.06 616.0 0.09 364.0 3.0 527
14.00 VALE1422T14 0.18 -0.04 0.18 214.0 0.18 23.0 2265.0 789
14.00 VALE1429T14 0.25 0.00 0.23 772.0 0.27 203.0 22.0 360
14.50 VALE1422T14.5 0.62 0.00 0.49 1722.0 0.70 4849.0 15.0 120
14.50 VALE1429T14.5 0.73 0.00 0.57 2490.0 0.67 393.0 10.0 10
15.00 VALE1422T15 1.60 0.57 0.96 346.0 1.21 952.0 1.0 1
15.00 VALE1429T15 1.25 0.22 0.98 1281.0 1.24 3190.0 15.0 103
15.50 VALE1422T15.5 1.30 -0.22 1.48 778.0 1.71 1353.0 3.0 3
15.50 VALE1429T15.5 1.55 0.00 1.47 1279.0 1.71 2573.0 20.0 20
16.00 VALE1422T16 1.74 -0.28 1.97 301.0 2.21 191.0 18.0 17
16.00 VALE1429T16 1.93 -0.09 1.97 1234.0 2.21 920.0 21.0 21
16.50 VALE1422T16.5 2.52 0.00 2.44 251.0 2.72 280.0 0.0 0
16.50 VALE1429T16.5 2.92 0.40 2.42 258.0 2.82 482.0 10.0 10
17.00 VALE1422T17 3.00 0.00 2.94 256.0 3.25 628.0 0.0 0
17.00 VALE1429T17 3.00 0.00 2.89 185.0 3.30 163.0 0.0 0
17.50 VALE1422T17.5 3.50 0.00 3.35 61.0 3.80 117.0 0.0 0
17.50 VALE1429T17.5 3.45 0.00 3.25 48.0 3.90 48.0 0.0 0
18.00 VALE1422T18 4.00 0.00 3.85 61.0 4.30 71.0 0.0 0
18.00 VALE1429T18 3.95 0.00 3.80 48.0 4.35 48.0 0.0 0
18.50 VALE1422T18.5 4.45 0.00 4.30 71.0 4.80 100.0 0.0 0
18.50 VALE1429T18.5 4.45 0.00 4.30 48.0 4.85 48.0 0.0 0
19.00 VALE1422T19 5.00 0.00 4.80 11.0 5.35 118.0 0.0 0
19.00 VALE1429T19 4.80 0.00 4.85 48.0 5.40 48.0 0.0 0
19.50 VALE1422T19.5 5.40 0.00 5.30 11.0 5.85 21.0 0.0 0
19.50 VALE1429T19.5 5.50 0.00 5.30 29.0 5.95 47.0 0.0 0
20.00 VALE1422T20 6.00 0.00 5.80 25.0 6.35 25.0 0.0 0
20.00 VALE1429T20 6.00 0.00 5.80 29.0 6.45 47.0 0.0 0
20.50 VALE1422T20.5 6.55 0.15 6.20 60.0 6.90 71.0 1.0 1
20.50 VALE1429T20.5 5.40 0.00 6.30 29.0 6.95 47.0 0.0 0
21.00 VALE1422T21 6.90 0.00 6.80 11.0 7.35 11.0 0.0 0
21.00 VALE1429T21 6.85 0.00 6.60 47.0 7.55 58.0 0.0 0
21.50 VALE1422T21.5 6.15 0.00 6.15 202.0 9.00 142.0 0.0 0
21.50 VALE1429T21.5 6.05 0.00 6.00 586.0 9.25 130.0 0.0 0
22.00 VALE1422T22 6.65 0.00 6.65 202.0 9.50 142.0 0.0 0
22.00 VALE1429T22 6.55 0.00 6.50 586.0 9.75 130.0 0.0 0
22.50 VALE1422T22.5 7.10 0.00 8.10 25.0 9.00 25.0 0.0 0
22.50 VALE1429T22.5 6.90 0.00 7.00 281.0 10.20 120.0 0.0 0
23.00 VALE1422T23 7.65 0.00 8.10 25.0 10.05 25.0 0.0 0
23.00 VALE1429T23 7.40 0.00 7.50 283.0 10.70 120.0 0.0 0
23.50 VALE1422T23.5 7.90 0.00 8.05 12.0 11.10 25.0 0.0 0
23.50 VALE1429T23.5 7.90 0.00 8.00 10.0 11.25 10.0 0.0 0
24.00 VALE1422T24 8.45 0.00 8.45 10.0 11.75 10.0 0.0 0
24.00 VALE1429T24 8.40 0.00 8.50 10.0 11.75 10.0 0.0 0
24.50 VALE1422T24.5 10.45 0.00 9.85 420.0 11.35 297.0 0.0 0
24.50 VALE1429T24.5 9.00 0.00 9.10 576.0 12.00 120.0 0.0 0
Trading Center