$10.83 0.00 (0.00%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 10.83
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.83
Open: 10.73
Bid: 10.72
Ask: 10.82
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 VALE1431J3.5 0.00 0.00 7.05 87.0 7.55 83.0 0.0 0
4.00 VALE1431J4 0.00 0.00 6.55 61.0 7.30 61.0 0.0 0
4.50 VALE1424J4.5 5.95 0.00 5.95 50.0 6.60 52.0 0.0 0
4.50 VALE1431J4.5 0.00 0.00 6.05 61.0 6.80 61.0 0.0 0
5.00 VALE1424J5 4.65 0.00 4.65 11.0 7.00 61.0 0.0 0
5.00 VALE1431J5 0.00 0.00 5.50 61.0 6.30 61.0 0.0 0
5.50 VALE1424J5.5 3.90 0.00 3.90 5.0 6.85 2.0 0.0 0
5.50 VALE1431J5.5 0.00 0.00 4.60 12.0 6.40 5.0 0.0 0
6.00 VALE1424J6 3.45 0.00 3.45 100.0 6.05 78.0 0.0 0
6.00 VALE1431J6 5.15 1.35 3.80 2.0 5.85 2.0 20.0 45
6.50 VALE1424J6.5 4.45 1.45 3.00 100.0 4.75 52.0 1.0 1
6.50 VALE1431J6.5 0.00 0.00 3.35 100.0 5.25 52.0 0.0 0
7.00 VALE1424J7 3.95 0.97 2.98 30.0 4.45 50.0 1.0 1
7.00 VALE1431J7 3.25 0.00 3.25 2.0 4.50 2.0 0.0 0
7.50 VALE1424J7.5 3.80 2.01 1.79 1.0 4.30 52.0 10.0 10
7.50 VALE1431J7.5 2.97 0.00 2.97 2.0 4.15 2.0 0.0 0
8.00 VALE1424J8 2.22 0.00 2.22 30.0 4.00 40.0 0.0 0
8.00 VALE1431J8 2.77 0.27 2.50 30.0 3.85 50.0 123.0 124
8.50 VALE1424J8.5 2.45 0.56 1.92 2.0 2.69 2.0 75.0 75
8.50 VALE1431J8.5 2.65 0.68 1.97 100.0 2.88 54.0 32.0 78
9.00 VALE1424J9 1.45 0.00 1.53 5.0 2.19 2.0 0.0 0
9.00 VALE1431J9 2.28 0.76 1.52 100.0 2.22 56.0 2.0 1
9.50 VALE1424J9.5 1.35 0.29 1.06 110.0 1.58 90.0 20.0 10
9.50 VALE1431J9.5 1.72 0.52 1.20 10.0 1.62 30.0 71.0 71
10.00 VALE1424J10 0.58 0.00 0.58 41.0 1.08 54.0 0.0 0
10.00 VALE1431J10 0.91 0.08 0.83 10.0 1.05 10.0 26.0 27
10.50 VALE1424J10.5 0.35 0.00 0.25 31.0 0.52 2472.0 724.0 822
10.50 VALE1431J10.5 0.57 0.00 0.49 10.0 0.68 2500.0 1908.0 1,163
11.00 VALE1424J11 0.09 0.00 0.03 38.0 0.12 30.0 518.0 3,222
11.00 VALE1431J11 0.30 0.00 0.19 5.0 0.32 5.0 3073.0 3,728
11.50 VALE1424J11.5 0.03 0.00 0.01 282.0 0.10 387.0 260.0 7,602
11.50 VALE1431J11.5 0.17 0.00 0.11 31.0 0.22 965.0 2911.0 4,627
12.00 VALE1424J12 0.02 0.01 0.02 50.0 0.01 42.0 50.0 3,769
12.00 VALE1431J12 0.05 0.00 0.01 221.0 0.08 30.0 487.0 3,515
12.50 VALE1424J12.5 0.02 -0.12 0.01 1467.0 0.14 39.0 5.0 858
12.50 VALE1431J12.5 0.03 0.02 0.01 1.0 0.03 3.0 10.0 3,333
13.00 VALE1424J13 0.01 -0.08 0.01 20.0 0.09 3.0 36.0 977
13.00 VALE1431J13 0.05 -0.05 0.04 574.0 0.10 2854.0 10.0 126
13.50 VALE1424J13.5 0.02 -0.17 0.01 11.0 0.19 39.0 10.0 440
13.50 VALE1431J13.5 0.03 -0.07 0.01 913.0 0.10 730.0 15.0 15
14.00 VALE1424J14 0.15 0.00 0.02 860.0 0.15 120.0 0.0 0
14.00 VALE1431J14 0.07 -0.02 0.01 1.0 0.09 1441.0 1.0 612
14.50 VALE1424J14.5 0.20 0.00 0.01 746.0 0.20 140.0 0.0 0
14.50 VALE1431J14.5 0.30 0.00 0.01 673.0 0.30 140.0 0.0 0
15.00 VALE1424J15 0.10 0.00 0.01 799.0 0.10 55.0 0.0 0
15.00 VALE1431J15 0.06 -3.14 0.01 604.0 3.20 1.0 1.0 1
15.50 VALE1424J15.5 0.20 0.00 0.01 439.0 0.20 140.0 0.0 0
15.50 VALE1431J15.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
16.00 VALE1424J16 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
16.00 VALE1431J16 0.30 0.00 0.00 0.0 0.30 140.0 0.0 0
16.50 VALE1424J16.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
16.50 VALE1431J16.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
17.00 VALE1424J17 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
17.00 VALE1431J17 0.30 0.00 0.00 0.0 0.30 140.0 0.0 0
17.50 VALE1424J17.5 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
17.50 VALE1431J17.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
18.00 VALE1424J18 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
18.00 VALE1431J18 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
18.50 VALE1424J18.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
18.50 VALE1431J18.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
19.00 VALE1424J19 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
19.00 VALE1431J19 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
19.50 VALE1424J19.5 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
19.50 VALE1431J19.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
20.00 VALE1424J20 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
20.00 VALE1431J20 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
20.50 VALE1424J20.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
20.50 VALE1431J20.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
21.00 VALE1424J21 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
21.00 VALE1431J21 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
21.50 VALE1424J21.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
21.50 VALE1431J21.5 0.30 0.00 0.00 0.0 0.30 172.0 0.0 0
22.00 VALE1424J22 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
22.00 VALE1431J22 0.09 0.00 0.00 0.0 0.09 441.0 0.0 0
22.50 VALE1424J22.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
23.00 VALE1424J23 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
23.50 VALE1424J23.5 0.15 0.00 0.00 0.0 0.15 1.0 0.0 0
24.00 VALE1424J24 0.07 0.00 0.00 0.0 0.09 3.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 VALE1431V3.5 0.00 0.00 0.00 0.0 0.07 228.0 0.0 0
4.00 VALE1431V4 0.00 0.00 0.00 0.0 0.09 232.0 0.0 0
4.50 VALE1424V4.5 0.07 0.00 0.00 0.0 0.07 10.0 0.0 0
4.50 VALE1431V4.5 0.00 0.00 0.00 0.0 0.10 46.0 0.0 0
5.00 VALE1424V5 0.30 0.00 0.00 0.0 0.30 150.0 0.0 0
5.00 VALE1431V5 0.00 0.00 0.00 0.0 0.10 46.0 0.0 0
5.50 VALE1424V5.5 0.20 0.00 0.00 0.0 0.20 150.0 0.0 0
5.50 VALE1431V5.5 0.00 0.00 0.00 0.0 0.26 10.0 0.0 0
6.00 VALE1424V6 0.30 0.00 0.00 0.0 0.30 140.0 0.0 0
6.00 VALE1431V6 0.20 0.00 0.00 0.0 0.20 1.0 0.0 0
6.50 VALE1424V6.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
6.50 VALE1431V6.5 0.00 0.00 0.00 0.0 0.25 103.0 0.0 0
7.00 VALE1424V7 0.20 0.00 0.00 0.0 0.20 150.0 0.0 0
7.00 VALE1431V7 0.20 0.00 0.00 0.0 0.20 165.0 0.0 0
7.50 VALE1424V7.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
7.50 VALE1431V7.5 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
8.00 VALE1424V8 0.25 0.00 0.01 20.0 0.20 150.0 0.0 0
8.00 VALE1431V8 0.20 0.00 0.00 0.0 0.20 140.0 0.0 0
8.50 VALE1424V8.5 0.32 0.00 0.00 0.0 0.30 140.0 0.0 0
8.50 VALE1431V8.5 0.30 0.00 0.01 10.0 0.30 140.0 0.0 0
9.00 VALE1424V9 0.15 0.00 0.01 1080.0 0.15 120.0 0.0 0
9.00 VALE1431V9 0.03 -0.06 0.02 1735.0 0.09 20.0 1.0 1
9.50 VALE1424V9.5 0.02 -0.07 0.04 217.0 0.09 10.0 20.0 212
9.50 VALE1431V9.5 0.03 0.00 0.01 344.0 0.10 2418.0 1188.0 1,188
10.00 VALE1424V10 0.13 0.12 0.01 1080.0 0.01 100.0 10.0 872
10.00 VALE1431V10 0.08 0.00 0.01 2106.0 0.15 85.0 565.0 856
10.50 VALE1424V10.5 0.04 0.00 0.01 688.0 0.15 765.0 11.0 1,810
10.50 VALE1431V10.5 0.24 0.00 0.14 20.0 0.29 18.0 2242.0 3,332
11.00 VALE1424V11 0.23 0.00 0.12 10.0 0.32 10.0 21.0 2,610
11.00 VALE1431V11 0.45 0.00 0.40 50.0 0.54 22.0 1825.0 2,596
11.50 VALE1424V11.5 0.65 0.20 0.45 332.0 0.91 165.0 10.0 2,015
11.50 VALE1431V11.5 0.75 0.00 0.73 65.0 0.87 12.0 254.0 1,643
12.00 VALE1424V12 1.19 0.00 0.92 361.0 1.30 237.0 1.0 759
12.00 VALE1431V12 1.15 0.08 1.07 1717.0 1.32 1160.0 126.0 1,058
12.50 VALE1424V12.5 1.66 0.00 1.47 268.0 1.85 355.0 16.0 292
12.50 VALE1431V12.5 1.68 0.00 1.49 511.0 1.86 94.0 16.0 167
13.00 VALE1424V13 2.37 0.47 1.90 140.0 2.46 110.0 5.0 4
13.00 VALE1431V13 2.04 0.06 1.98 250.0 2.35 20.0 1.0 104
13.50 VALE1424V13.5 2.72 0.33 2.39 140.0 2.98 110.0 6.0 82
13.50 VALE1431V13.5 2.72 0.36 2.36 186.0 2.99 90.0 135.0 625
14.00 VALE1424V14 2.95 0.04 2.91 140.0 3.50 105.0 34.0 34
14.00 VALE1431V14 2.63 0.00 2.63 30.0 3.80 50.0 0.0 0
14.50 VALE1424V14.5 3.60 0.83 2.77 2.0 4.25 2.0 1.0 16
14.50 VALE1431V14.5 2.80 -0.04 2.84 2.0 4.10 2.0 1.0 1
15.00 VALE1424V15 2.96 0.02 2.94 100.0 4.65 31.0 3.0 13
15.00 VALE1431V15 3.82 0.72 3.10 2.0 4.65 12.0 1.0 1
15.50 VALE1424V15.5 3.25 0.00 3.25 100.0 5.60 61.0 0.0 0
15.50 VALE1431V15.5 5.09 1.54 3.55 2.0 5.50 12.0 58.0 88
16.00 VALE1424V16 4.00 0.00 4.00 30.0 6.20 50.0 0.0 0
16.00 VALE1431V16 4.83 0.78 4.05 2.0 6.05 12.0 1.0 1
16.50 VALE1424V16.5 5.70 1.20 4.50 30.0 6.85 40.0 86.0 96
16.50 VALE1431V16.5 6.00 1.45 4.55 2.0 6.60 12.0 11.0 31
17.00 VALE1424V17 6.15 1.15 5.00 30.0 7.35 50.0 10.0 10
17.00 VALE1431V17 6.55 1.50 5.05 2.0 7.05 12.0 16.0 36
17.50 VALE1424V17.5 6.70 1.20 5.50 30.0 7.85 40.0 35.0 35
17.50 VALE1431V17.5 6.40 0.00 6.40 154.0 7.00 110.0 10.0 10
18.00 VALE1424V18 7.15 1.15 6.00 30.0 8.30 50.0 14.0 14
18.00 VALE1431V18 7.50 1.35 6.15 30.0 7.75 50.0 8.0 39
18.50 VALE1424V18.5 7.65 1.65 6.00 10.0 9.30 30.0 10.0 10
18.50 VALE1431V18.5 7.55 1.80 5.75 10.0 9.45 20.0 31.0 31
19.00 VALE1424V19 6.50 0.00 6.50 10.0 9.85 20.0 0.0 0
19.00 VALE1431V19 6.30 0.00 6.30 10.0 9.85 25.0 0.0 0
19.50 VALE1424V19.5 6.80 0.00 6.80 50.0 10.35 60.0 0.0 0
19.50 VALE1431V19.5 6.80 0.00 6.80 10.0 10.35 25.0 0.0 0
20.00 VALE1424V20 7.30 0.00 7.30 2.0 9.90 2.0 0.0 0
20.00 VALE1431V20 7.35 0.00 7.35 1.0 10.95 1.0 0.0 0
20.50 VALE1424V20.5 7.95 0.00 7.95 10.0 11.25 10.0 0.0 0
20.50 VALE1431V20.5 7.80 0.00 7.80 10.0 11.45 30.0 0.0 0
21.00 VALE1424V21 8.40 0.00 8.40 20.0 11.85 30.0 0.0 0
21.00 VALE1431V21 8.30 0.00 8.30 1.0 11.80 1.0 0.0 0
21.50 VALE1424V21.5 8.90 0.00 8.90 20.0 12.35 30.0 0.0 0
21.50 VALE1431V21.5 8.85 0.00 8.85 10.0 12.35 45.0 0.0 0
22.00 VALE1424V22 9.40 0.00 9.40 20.0 12.85 30.0 0.0 0
22.00 VALE1431V22 10.50 0.00 10.50 164.0 11.45 90.0 0.0 0
22.50 VALE1424V22.5 9.90 0.00 9.90 20.0 13.35 30.0 0.0 0
23.00 VALE1424V23 10.40 0.00 10.40 20.0 13.85 30.0 0.0 0
23.50 VALE1424V23.5 10.90 0.00 10.90 20.0 14.35 30.0 0.0 0
24.00 VALE1424V24 12.25 0.00 12.25 110.0 13.45 75.0 0.0 0