Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $13.88

up +0.07


19/8/2014 04:00 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 13.88
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.07 (0.51 %)
Prev Close: 13.81
Open: 13.69
Bid: 13.85
Ask: 13.89
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 7.30 1.0 8.05 13.0 0.0 0
6.00 VALE1429H6 7.40 0.00 7.40 1.0 8.05 13.0 0.0 0
6.50 VALE1422H6.5 7.15 0.00 7.15 11.0 7.60 21.0 0.0 0
6.50 VALE1429H6.5 7.05 0.00 7.05 11.0 7.65 13.0 0.0 0
7.00 VALE1422H7 6.65 0.00 6.65 11.0 7.00 11.0 0.0 0
7.00 VALE1429H7 6.55 0.00 6.55 11.0 7.20 11.0 0.0 0
7.50 VALE1422H7.5 6.15 0.00 6.15 11.0 6.55 13.0 0.0 0
7.50 VALE1429H7.5 6.05 0.00 6.05 11.0 6.60 11.0 0.0 0
8.00 VALE1422H8 5.65 0.00 5.65 11.0 6.05 11.0 0.0 0
8.00 VALE1429H8 5.55 0.00 5.55 11.0 6.15 11.0 0.0 0
8.50 VALE1422H8.5 5.15 0.00 5.15 11.0 5.55 11.0 0.0 0
8.50 VALE1429H8.5 5.05 0.00 5.05 11.0 5.55 11.0 0.0 0
9.00 VALE1422H9 4.70 0.00 4.70 11.0 5.00 11.0 0.0 0
9.00 VALE1429H9 4.55 0.00 4.55 11.0 5.05 11.0 0.0 0
9.50 VALE1422H9.5 4.20 0.00 4.20 11.0 4.55 11.0 0.0 0
9.50 VALE1429H9.5 4.05 0.00 4.05 11.0 4.50 96.0 0.0 0
10.00 VALE1422H10 3.70 0.00 3.70 11.0 4.05 11.0 0.0 0
10.00 VALE1429H10 3.55 0.00 3.55 11.0 4.00 83.0 0.0 0
10.50 VALE1422H10.5 3.20 0.00 3.20 11.0 3.50 11.0 0.0 0
10.50 VALE1429H10.5 3.10 0.00 3.10 11.0 3.50 229.0 0.0 0
11.00 VALE1422H11 2.73 0.00 2.73 94.0 2.99 123.0 0.0 0
11.00 VALE1429H11 2.60 0.00 2.60 94.0 2.98 470.0 0.0 0
11.50 VALE1422H11.5 2.20 -0.03 2.23 722.0 2.48 3401.0 254.0 254
11.50 VALE1429H11.5 2.11 0.00 2.11 94.0 2.48 363.0 0.0 0
12.00 VALE1422H12 1.51 -0.22 1.73 94.0 1.98 249.0 10.0 10
12.00 VALE1429H12 1.62 0.00 1.62 187.0 1.99 781.0 0.0 0
12.50 VALE1422H12.5 1.38 0.14 1.24 109.0 1.48 872.0 21.0 21
12.50 VALE1429H12.5 0.95 -0.19 1.14 356.0 1.49 1302.0 53.0 53
13.00 VALE1422H13 0.75 0.00 0.75 193.0 0.98 1576.0 6.0 18
13.00 VALE1429H13 1.55 0.83 0.72 109.0 1.02 933.0 1.0 1
13.50 VALE1422H13.5 0.38 -0.01 0.39 181.0 0.51 5286.0 84.0 3,269
13.50 VALE1429H13.5 0.50 0.00 0.45 16.0 0.52 2350.0 20.0 78
14.00 VALE1422H14 0.11 0.03 0.08 8.0 0.10 317.0 382.0 3,122
14.00 VALE1429H14 0.19 0.02 0.16 81.0 0.18 21.0 104.0 2,083
14.50 VALE1422H14.5 0.01 -0.03 0.01 426.0 0.04 1452.0 20.0 778
14.50 VALE1429H14.5 0.05 0.00 0.03 648.0 0.05 80.0 619.0 2,181
15.00 VALE1422H15 0.02 0.01 0.02 5.0 0.02 166.0 40.0 631
15.00 VALE1429H15 0.11 0.04 0.01 615.0 0.07 2346.0 10.0 901
15.50 VALE1422H15.5 0.08 0.04 0.01 60.0 0.04 190.0 20.0 26
15.50 VALE1429H15.5 0.02 0.00 0.02 7.0 0.05 1270.0 7.0 71
16.00 VALE1422H16 0.10 0.06 0.01 125.0 0.04 398.0 150.0 150
16.00 VALE1429H16 0.10 0.03 0.01 61.0 0.07 598.0 8.0 17
16.50 VALE1422H16.5 0.04 0.00 0.01 232.0 0.04 198.0 0.0 0
16.50 VALE1429H16.5 0.07 0.00 0.01 31.0 0.07 798.0 0.0 0
17.00 VALE1422H17 0.04 0.00 0.01 31.0 0.04 311.0 0.0 0
17.00 VALE1429H17 0.06 0.00 0.01 170.0 0.06 783.0 0.0 0
17.50 VALE1422H17.5 0.04 0.00 0.05 79.0 0.04 270.0 0.0 0
17.50 VALE1429H17.5 0.06 0.00 0.01 407.0 0.06 241.0 0.0 0
18.00 VALE1422H18 0.04 0.00 0.05 79.0 0.04 204.0 0.0 0
18.00 VALE1429H18 0.06 0.00 0.00 0.0 0.06 262.0 0.0 0
18.50 VALE1422H18.5 0.04 0.00 0.01 79.0 0.04 202.0 0.0 0
18.50 VALE1429H18.5 0.06 0.00 0.00 0.0 0.06 262.0 0.0 0
19.00 VALE1422H19 0.04 0.00 0.01 79.0 0.04 202.0 0.0 0
19.00 VALE1429H19 0.06 0.00 0.00 0.0 0.06 264.0 0.0 0
19.50 VALE1422H19.5 0.04 0.00 0.07 79.0 0.04 190.0 0.0 0
19.50 VALE1429H19.5 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
20.00 VALE1422H20 0.04 0.00 0.07 79.0 0.04 188.0 0.0 0
20.00 VALE1429H20 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
20.50 VALE1422H20.5 0.04 0.00 0.08 79.0 0.04 190.0 0.0 0
20.50 VALE1429H20.5 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
21.00 VALE1422H21 0.09 0.05 0.02 11.0 0.04 356.0 79.0 79
21.00 VALE1429H21 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
21.50 VALE1422H21.5 0.04 0.00 0.00 0.0 0.04 190.0 0.0 0
21.50 VALE1429H21.5 0.06 0.00 0.00 0.0 0.06 193.0 0.0 0
22.00 VALE1422H22 0.04 0.00 0.00 0.0 0.04 192.0 0.0 0
22.00 VALE1429H22 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
22.50 VALE1422H22.5 0.04 0.00 0.00 0.0 0.04 190.0 0.0 0
22.50 VALE1429H22.5 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
23.00 VALE1422H23 0.04 0.00 0.00 0.0 0.04 190.0 0.0 0
23.00 VALE1429H23 0.06 0.00 0.00 0.0 0.06 187.0 0.0 0
23.50 VALE1422H23.5 0.04 0.00 0.00 0.0 0.04 190.0 0.0 0
23.50 VALE1429H23.5 0.06 0.00 0.00 0.0 0.06 187.0 0.0 0
24.00 VALE1422H24 0.04 0.00 0.00 0.0 0.04 190.0 0.0 0
24.00 VALE1429H24 0.06 0.00 0.00 0.0 0.06 188.0 0.0 0
24.50 VALE1422H24.5 0.03 0.00 0.00 0.0 0.03 180.0 0.0 0
24.50 VALE1429H24.5 0.06 0.00 0.00 0.0 0.06 224.0 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 0.04 190.0 0.0 0
6.00 VALE1429T6 0.06 0.00 0.00 0.0 0.06 237.0 0.0 0
6.50 VALE1422T6.5 0.04 0.00 0.00 0.0 0.04 173.0 0.0 0
6.50 VALE1429T6.5 0.06 0.00 0.00 0.0 0.06 189.0 0.0 0
7.00 VALE1422T7 0.05 0.00 0.00 0.0 0.05 173.0 0.0 0
7.00 VALE1429T7 0.06 0.00 0.00 0.0 0.06 189.0 0.0 0
7.50 VALE1422T7.5 0.04 0.00 0.00 0.0 0.04 172.0 0.0 0
7.50 VALE1429T7.5 0.06 0.00 0.00 0.0 0.06 189.0 0.0 0
8.00 VALE1422T8 0.04 0.00 0.00 0.0 0.04 194.0 0.0 0
8.00 VALE1429T8 0.06 0.00 0.00 0.0 0.06 189.0 0.0 0
8.50 VALE1422T8.5 0.04 0.00 0.00 0.0 0.04 194.0 0.0 0
8.50 VALE1429T8.5 0.06 0.00 0.00 0.0 0.06 256.0 0.0 0
9.00 VALE1422T9 0.05 0.00 0.00 0.0 0.05 209.0 0.0 0
9.00 VALE1429T9 0.07 0.00 0.00 0.0 0.07 294.0 0.0 0
9.50 VALE1422T9.5 0.04 0.00 0.00 0.0 0.04 204.0 0.0 0
9.50 VALE1429T9.5 0.07 0.00 0.00 0.0 0.07 310.0 0.0 0
10.00 VALE1422T10 0.04 0.00 0.00 0.0 0.04 205.0 0.0 0
10.00 VALE1429T10 0.04 0.00 0.00 0.0 0.04 128.0 0.0 0
10.50 VALE1422T10.5 0.02 0.00 0.00 0.0 0.02 113.0 0.0 0
10.50 VALE1429T10.5 0.06 0.00 0.00 0.0 0.06 260.0 0.0 0
11.00 VALE1422T11 0.04 0.00 0.00 0.0 0.04 212.0 0.0 0
11.00 VALE1429T11 0.07 0.00 0.01 158.0 0.07 428.0 0.0 0
11.50 VALE1422T11.5 0.04 0.00 0.01 325.0 0.04 212.0 0.0 0
11.50 VALE1429T11.5 0.07 0.00 0.01 326.0 0.07 964.0 0.0 0
12.00 VALE1422T12 0.11 0.06 0.01 645.0 0.05 227.0 3.0 3
12.00 VALE1429T12 0.07 0.00 0.01 1005.0 0.07 1334.0 0.0 0
12.50 VALE1422T12.5 0.05 0.00 0.01 1330.0 0.05 540.0 0.0 0
12.50 VALE1429T12.5 0.07 0.00 0.01 1743.0 0.07 2014.0 0.0 0
13.00 VALE1422T13 0.03 -0.02 0.01 87.0 0.05 1521.0 598.0 1,259
13.00 VALE1429T13 0.03 0.00 0.02 878.0 0.06 2358.0 101.0 1,043
13.50 VALE1422T13.5 0.07 0.02 0.03 13.0 0.04 73.0 40.0 1,999
13.50 VALE1429T13.5 0.15 0.00 0.09 4.0 0.11 1032.0 15.0 527
14.00 VALE1422T14 0.22 0.00 0.20 21.0 0.23 132.0 13.0 789
14.00 VALE1429T14 0.25 0.00 0.29 4.0 0.31 96.0 22.0 360
14.50 VALE1422T14.5 0.62 0.00 0.53 558.0 0.65 129.0 15.0 120
14.50 VALE1429T14.5 0.73 0.00 0.61 1580.0 0.70 1172.0 10.0 10
15.00 VALE1422T15 1.60 0.57 1.03 139.0 1.16 94.0 1.0 1
15.00 VALE1429T15 1.25 0.22 1.03 150.0 1.28 933.0 15.0 103
15.50 VALE1422T15.5 1.30 -0.22 1.52 143.0 1.66 11.0 3.0 3
15.50 VALE1429T15.5 1.55 0.00 1.52 627.0 1.66 669.0 20.0 20
16.00 VALE1422T16 1.74 -0.28 2.02 11.0 2.16 11.0 18.0 17
16.00 VALE1429T16 1.93 -0.09 2.02 135.0 2.40 1401.0 21.0 21
16.50 VALE1422T16.5 2.52 0.00 2.52 11.0 2.66 11.0 0.0 0
16.50 VALE1429T16.5 2.92 0.40 2.52 30.0 2.90 109.0 10.0 10
17.00 VALE1422T17 3.00 0.00 3.00 11.0 3.20 11.0 0.0 0
17.00 VALE1429T17 3.00 0.00 3.00 11.0 3.40 11.0 0.0 0
17.50 VALE1422T17.5 3.50 0.00 3.50 11.0 3.80 11.0 0.0 0
17.50 VALE1429T17.5 3.45 0.00 3.45 11.0 3.95 36.0 0.0 0
18.00 VALE1422T18 4.00 0.00 4.00 11.0 4.30 11.0 0.0 0
18.00 VALE1429T18 3.95 0.00 3.95 11.0 4.25 11.0 0.0 0
18.50 VALE1422T18.5 4.45 0.00 4.45 11.0 4.70 11.0 0.0 0
18.50 VALE1429T18.5 4.45 0.00 4.45 11.0 4.95 11.0 0.0 0
19.00 VALE1422T19 5.00 0.00 5.00 11.0 5.30 11.0 0.0 0
19.00 VALE1429T19 4.80 0.00 4.80 11.0 5.45 11.0 0.0 0
19.50 VALE1422T19.5 5.40 0.00 5.40 11.0 5.85 11.0 0.0 0
19.50 VALE1429T19.5 5.50 0.00 5.50 13.0 5.95 11.0 0.0 0
20.00 VALE1422T20 6.00 0.00 6.00 13.0 6.35 11.0 0.0 0
20.00 VALE1429T20 6.00 0.00 6.00 13.0 6.45 11.0 0.0 0
20.50 VALE1422T20.5 6.55 0.15 6.40 11.0 6.85 11.0 1.0 1
20.50 VALE1429T20.5 5.40 0.00 5.40 1.0 6.95 11.0 0.0 0
21.00 VALE1422T21 6.90 0.00 6.90 11.0 7.35 11.0 0.0 0
21.00 VALE1429T21 6.85 0.00 6.85 11.0 7.40 11.0 0.0 0
21.50 VALE1422T21.5 6.15 0.00 6.15 4.0 7.90 1.0 0.0 0
21.50 VALE1429T21.5 6.05 0.00 6.05 1.0 9.45 10.0 0.0 0
22.00 VALE1422T22 6.65 0.00 6.65 4.0 8.40 1.0 0.0 0
22.00 VALE1429T22 6.55 0.00 6.55 1.0 9.95 10.0 0.0 0
22.50 VALE1422T22.5 7.10 0.00 7.10 4.0 8.90 1.0 0.0 0
22.50 VALE1429T22.5 6.90 0.00 6.90 10.0 10.45 10.0 0.0 0
23.00 VALE1422T23 7.65 0.00 7.65 4.0 9.40 1.0 0.0 0
23.00 VALE1429T23 7.40 0.00 7.40 10.0 10.95 10.0 0.0 0
23.50 VALE1422T23.5 7.90 0.00 7.90 10.0 11.45 10.0 0.0 0
23.50 VALE1429T23.5 7.90 0.00 7.90 10.0 11.45 10.0 0.0 0
24.00 VALE1422T24 8.45 0.00 8.45 4.0 11.60 1.0 0.0 0
24.00 VALE1429T24 8.40 0.00 8.40 10.0 11.95 10.0 0.0 0
24.50 VALE1422T24.5 10.45 0.00 10.45 280.0 10.75 280.0 0.0 0
24.50 VALE1429T24.5 9.00 0.00 9.00 4.0 12.25 4.0 0.0 0
Trading Center