$10.67 -0.27 (-2.47%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 02:31 PM
Last Trade: 10.67
Trade Time: Oct 20 02:31 PM Eastern Daylight Time
Change: -0.27 (-2.47%)
Prev Close: 10.94
Open: 10.76
Bid: 10.67
Ask: 10.68
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 VALE1424J4.5 6.20 0.00 5.80 136.0 6.70 11.0 0.0 0
5.00 VALE1424J5 5.30 0.00 5.20 62.0 6.25 10.0 0.0 0
5.50 VALE1424J5.5 4.95 0.00 4.80 62.0 5.80 40.0 0.0 0
6.00 VALE1424J6 4.40 0.00 4.30 62.0 5.20 51.0 0.0 0
6.00 VALE1431J6 5.15 0.75 4.35 243.0 5.15 106.0 20.0 45
6.50 VALE1424J6.5 4.45 0.65 3.75 197.0 4.75 197.0 1.0 1
7.00 VALE1424J7 3.95 0.60 3.55 197.0 4.00 197.0 1.0 1
7.00 VALE1431J7 3.35 0.00 3.05 197.0 4.15 197.0 0.0 0
7.50 VALE1424J7.5 3.80 0.88 3.00 232.0 3.50 295.0 10.0 10
7.50 VALE1431J7.5 2.94 0.00 2.99 474.0 3.65 357.0 0.0 0
8.00 VALE1424J8 2.57 0.00 2.56 244.0 2.98 297.0 0.0 0
8.00 VALE1431J8 2.77 0.19 2.57 248.0 2.97 297.0 123.0 124
8.50 VALE1424J8.5 2.45 0.36 2.04 252.0 2.45 297.0 75.0 75
8.50 VALE1431J8.5 2.65 0.55 2.07 227.0 2.45 267.0 32.0 78
9.00 VALE1424J9 1.64 0.00 1.56 349.0 1.89 249.0 0.0 0
9.00 VALE1431J9 2.28 0.66 1.57 228.0 1.93 265.0 2.0 1
9.50 VALE1424J9.5 1.15 0.00 1.10 380.0 1.40 188.0 0.0 0
9.50 VALE1431J9.5 1.72 0.51 1.17 2658.0 1.47 3190.0 71.0 71
10.00 VALE1424J10 0.82 0.00 0.69 3841.0 0.88 4830.0 0.0 0
10.00 VALE1431J10 0.87 0.00 0.77 3157.0 0.96 3819.0 1.0 1
10.50 VALE1424J10.5 0.34 -0.21 0.32 339.0 0.40 5756.0 95.0 52
10.50 VALE1431J10.5 0.50 -0.16 0.51 201.0 0.56 2837.0 10.0 204
11.00 VALE1424J11 0.11 -0.13 0.08 796.0 0.12 1005.0 342.0 1,369
11.00 VALE1431J11 0.30 -0.18 0.26 449.0 0.30 2148.0 859.0 491
11.50 VALE1424J11.5 0.02 -0.08 0.02 50.0 0.03 74.0 470.0 7,307
11.50 VALE1431J11.5 0.14 -0.12 0.11 119.0 0.16 2693.0 1593.0 2,090
12.00 VALE1424J12 0.02 0.00 0.02 50.0 0.02 176.0 50.0 3,769
12.00 VALE1431J12 0.06 -0.07 0.04 293.0 0.08 1432.0 206.0 2,290
12.50 VALE1424J12.5 0.02 -0.01 0.01 1467.0 0.02 245.0 5.0 858
12.50 VALE1431J12.5 0.16 -0.01 0.01 2536.0 0.05 1975.0 61.0 3,339
13.00 VALE1424J13 0.01 -0.02 0.01 20.0 0.01 198.0 36.0 995
13.00 VALE1431J13 0.05 -0.10 0.04 574.0 0.10 4421.0 10.0 126
13.50 VALE1424J13.5 0.02 -0.13 0.01 11.0 0.07 5503.0 10.0 440
13.50 VALE1431J13.5 0.03 -0.17 0.01 913.0 0.11 1518.0 15.0 15
14.00 VALE1424J14 0.15 0.00 0.02 860.0 0.07 1894.0 0.0 0
14.00 VALE1431J14 0.05 -0.08 0.01 1.0 0.10 4.0 450.0 612
14.50 VALE1424J14.5 0.15 0.00 0.01 746.0 0.07 449.0 0.0 0
14.50 VALE1431J14.5 0.18 0.00 0.01 673.0 0.10 4.0 0.0 0
15.00 VALE1424J15 0.11 0.00 0.01 799.0 0.07 481.0 0.0 0
15.00 VALE1431J15 0.07 -0.11 0.01 604.0 0.10 436.0 1.0 1
15.50 VALE1424J15.5 0.15 0.00 0.01 439.0 0.07 448.0 0.0 0
15.50 VALE1431J15.5 0.18 0.00 0.00 0.0 0.10 470.0 0.0 0
16.00 VALE1424J16 0.15 0.00 0.00 0.0 0.07 467.0 0.0 0
16.00 VALE1431J16 0.18 0.00 0.00 0.0 0.10 449.0 0.0 0
16.50 VALE1424J16.5 0.15 0.00 0.00 0.0 0.07 467.0 0.0 0
16.50 VALE1431J16.5 0.18 0.00 0.00 0.0 0.10 453.0 0.0 0
17.00 VALE1424J17 0.15 0.00 0.00 0.0 0.07 461.0 0.0 0
17.00 VALE1431J17 0.18 0.00 0.00 0.0 0.10 486.0 0.0 0
17.50 VALE1424J17.5 0.15 0.00 0.00 0.0 0.07 388.0 0.0 0
17.50 VALE1431J17.5 0.18 0.00 0.00 0.0 0.10 470.0 0.0 0
18.00 VALE1424J18 0.15 0.00 0.00 0.0 0.07 467.0 0.0 0
18.00 VALE1431J18 0.18 0.00 0.00 0.0 0.10 470.0 0.0 0
18.50 VALE1424J18.5 0.15 0.00 0.00 0.0 0.07 467.0 0.0 0
18.50 VALE1431J18.5 0.18 0.00 0.00 0.0 0.10 453.0 0.0 0
19.00 VALE1424J19 0.15 0.00 0.00 0.0 0.07 456.0 0.0 0
19.00 VALE1431J19 0.18 0.00 0.00 0.0 0.10 470.0 0.0 0
19.50 VALE1424J19.5 0.15 0.00 0.00 0.0 0.07 467.0 0.0 0
19.50 VALE1431J19.5 0.18 0.00 0.00 0.0 0.10 470.0 0.0 0
20.00 VALE1424J20 0.15 0.00 0.00 0.0 0.07 361.0 0.0 0
20.00 VALE1431J20 0.18 0.00 0.00 0.0 0.10 468.0 0.0 0
20.50 VALE1424J20.5 0.15 0.00 0.00 0.0 0.07 364.0 0.0 0
20.50 VALE1431J20.5 0.18 0.00 0.00 0.0 0.10 462.0 0.0 0
21.00 VALE1424J21 0.15 0.00 0.00 0.0 0.07 452.0 0.0 0
21.00 VALE1431J21 0.18 0.00 0.00 0.0 0.10 455.0 0.0 0
21.50 VALE1424J21.5 0.15 0.00 0.00 0.0 0.07 463.0 0.0 0
21.50 VALE1431J21.5 0.18 0.00 0.00 0.0 0.10 467.0 0.0 0
22.00 VALE1424J22 0.15 0.00 0.00 0.0 0.07 390.0 0.0 0
22.00 VALE1431J22 0.18 0.00 0.00 0.0 0.07 482.0 0.0 0
22.50 VALE1424J22.5 0.15 0.00 0.00 0.0 0.07 452.0 0.0 0
23.00 VALE1424J23 0.15 0.00 0.00 0.0 0.07 364.0 0.0 0
23.50 VALE1424J23.5 0.15 0.00 0.00 0.0 0.07 452.0 0.0 0
24.00 VALE1424J24 0.15 0.00 0.00 0.0 0.07 515.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 VALE1424V4.5 0.10 0.00 0.00 0.0 0.07 4.0 0.0 0
5.00 VALE1424V5 0.15 0.00 0.00 0.0 0.07 355.0 0.0 0
5.50 VALE1424V5.5 0.10 0.00 0.00 0.0 0.07 431.0 0.0 0
6.00 VALE1424V6 0.15 0.00 0.00 0.0 0.07 361.0 0.0 0
6.00 VALE1431V6 0.18 0.00 0.00 0.0 0.10 719.0 0.0 0
6.50 VALE1424V6.5 0.15 0.00 0.00 0.0 0.07 4.0 0.0 0
7.00 VALE1424V7 0.16 0.00 0.00 0.0 0.08 4.0 0.0 0
7.00 VALE1431V7 0.18 0.00 0.00 0.0 0.10 532.0 0.0 0
7.50 VALE1424V7.5 0.16 0.00 0.00 0.0 0.08 4.0 0.0 0
7.50 VALE1431V7.5 0.18 0.00 0.00 0.0 0.10 810.0 0.0 0
8.00 VALE1424V8 0.01 0.00 0.01 20.0 0.08 1001.0 0.0 0
8.00 VALE1431V8 0.18 0.00 0.00 0.0 0.11 1766.0 0.0 0
8.50 VALE1424V8.5 0.12 0.00 0.00 0.0 0.09 1470.0 0.0 0
8.50 VALE1431V8.5 0.19 0.00 0.01 10.0 0.12 3733.0 0.0 0
9.00 VALE1424V9 0.16 0.00 0.01 1080.0 0.10 5476.0 0.0 0
9.00 VALE1431V9 0.03 -0.07 0.02 1735.0 0.10 4228.0 1.0 1
9.50 VALE1424V9.5 0.02 0.00 0.04 217.0 0.10 6292.0 20.0 212
9.50 VALE1431V9.5 0.25 0.00 0.03 2352.0 0.21 5124.0 0.0 0
10.00 VALE1424V10 0.13 0.10 0.04 582.0 0.07 2057.0 10.0 872
10.00 VALE1431V10 0.19 0.06 0.16 1314.0 0.21 4751.0 382.0 1,210
10.50 VALE1424V10.5 0.15 0.00 0.13 2500.0 0.19 3522.0 72.0 1,561
10.50 VALE1431V10.5 0.34 0.06 0.34 88.0 0.39 5123.0 726.0 1,059
11.00 VALE1424V11 0.44 0.09 0.39 811.0 0.46 1678.0 27.0 2,565
11.00 VALE1431V11 0.60 0.10 0.57 74.0 0.63 2558.0 12.0 2,172
11.50 VALE1424V11.5 0.61 0.00 0.77 943.0 0.95 6613.0 701.0 2,015
11.50 VALE1431V11.5 0.87 0.00 0.91 207.0 1.02 2960.0 75.0 1,719
12.00 VALE1424V12 1.07 0.00 1.14 6281.0 1.45 6108.0 6.0 855
12.00 VALE1431V12 1.15 0.00 1.22 3729.0 1.49 4868.0 126.0 1,058
12.50 VALE1424V12.5 1.79 0.00 1.62 6568.0 1.95 5652.0 33.0 350
12.50 VALE1431V12.5 1.90 0.30 1.75 1876.0 1.96 3752.0 14.0 153
13.00 VALE1424V13 2.37 0.50 2.23 463.0 2.45 2334.0 5.0 299
13.00 VALE1431V13 2.04 0.13 2.08 1129.0 2.45 270.0 1.0 104
13.50 VALE1424V13.5 2.72 0.28 2.56 610.0 3.10 295.0 6.0 98
13.50 VALE1431V13.5 2.72 0.34 2.57 1758.0 2.94 228.0 135.0 625
14.00 VALE1424V14 2.95 0.09 2.84 336.0 3.60 197.0 34.0 45
14.00 VALE1431V14 2.85 0.00 3.00 453.0 3.45 285.0 0.0 0
14.50 VALE1424V14.5 3.60 0.25 3.60 161.0 4.10 119.0 1.0 16
14.50 VALE1431V14.5 2.80 -0.50 3.50 245.0 4.00 197.0 1.0 1
15.00 VALE1424V15 2.96 -0.84 3.85 280.0 4.60 99.0 3.0 13
15.00 VALE1431V15 3.82 0.02 3.85 272.0 4.60 105.0 1.0 131
15.50 VALE1424V15.5 4.00 0.00 4.25 10.0 5.20 93.0 0.0 0
15.50 VALE1431V15.5 5.09 0.74 4.35 229.0 5.10 67.0 58.0 88
16.00 VALE1424V16 4.65 0.00 4.75 10.0 5.70 295.0 0.0 0
16.00 VALE1431V16 4.83 0.18 4.80 77.0 5.60 51.0 1.0 1
16.50 VALE1424V16.5 5.70 0.45 5.25 222.0 6.05 56.0 86.0 96
16.50 VALE1431V16.5 6.00 0.70 5.40 219.0 6.20 108.0 11.0 31
17.00 VALE1424V17 6.15 0.35 5.75 149.0 6.70 76.0 10.0 10
17.00 VALE1431V17 6.55 0.75 5.75 176.0 6.70 76.0 16.0 36
17.50 VALE1424V17.5 6.70 0.40 6.30 10.0 7.20 76.0 35.0 35
17.50 VALE1431V17.5 6.40 0.15 6.25 171.0 7.20 66.0 10.0 42
18.00 VALE1424V18 7.15 0.35 6.80 11.0 7.70 76.0 14.0 14
18.00 VALE1431V18 7.50 0.70 6.75 168.0 7.70 69.0 8.0 39
18.50 VALE1424V18.5 7.65 0.55 7.20 134.0 8.20 45.0 10.0 10
18.50 VALE1431V18.5 7.55 0.35 7.15 51.0 8.25 51.0 31.0 31
19.00 VALE1424V19 6.25 0.00 6.55 198.0 9.10 51.0 0.0 0
19.00 VALE1431V19 6.35 0.00 7.05 100.0 8.50 15.0 0.0 0
19.50 VALE1424V19.5 6.70 0.00 7.20 40.0 9.50 60.0 0.0 0
19.50 VALE1431V19.5 6.70 0.00 7.20 40.0 9.45 325.0 0.0 0
20.00 VALE1424V20 7.20 0.00 7.50 307.0 10.95 45.0 0.0 0
20.00 VALE1431V20 7.40 0.00 7.70 40.0 9.95 325.0 0.0 0
20.50 VALE1424V20.5 7.65 0.00 8.05 40.0 10.50 45.0 0.0 0
20.50 VALE1431V20.5 7.85 0.00 8.10 94.0 11.40 34.0 0.0 0
21.00 VALE1424V21 8.50 0.00 8.50 40.0 11.00 45.0 0.0 0
21.00 VALE1431V21 8.35 0.00 8.50 40.0 11.00 45.0 0.0 0
21.50 VALE1424V21.5 8.75 0.00 8.85 40.0 12.50 40.0 0.0 0
21.50 VALE1431V21.5 8.75 0.00 9.10 100.0 12.35 34.0 0.0 0
22.00 VALE1424V22 9.25 0.00 9.45 40.0 12.00 45.0 0.0 0
22.00 VALE1431V22 9.55 0.00 10.45 169.0 12.05 51.0 0.0 0
22.50 VALE1424V22.5 9.75 0.00 9.95 100.0 13.50 34.0 0.0 0
23.00 VALE1424V23 10.05 0.00 10.45 32.0 14.00 17.0 0.0 0
23.50 VALE1424V23.5 10.45 0.00 11.00 40.0 13.50 45.0 0.0 0
24.00 VALE1424V24 11.40 0.00 11.65 40.0 13.55 560.0 0.0 0