$9.98 +0.06 (0.61%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 31, 2014 | 02:30 PM
Last Trade: 9.98
Trade Time: Oct 31 02:30 PM Eastern Daylight Time
Change: +0.06 (0.61%)
Prev Close: 9.92
Open: 9.79
Bid: 9.98
Ask: 9.99
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 VALE1431J3.5 6.10 0.00 6.10 471.0 6.65 111.0 0.0 0
4.00 VALE1431J4 5.60 0.00 5.60 119.0 6.20 119.0 0.0 0
4.50 VALE1431J4.5 5.10 0.00 5.10 110.0 5.70 110.0 0.0 0
5.00 VALE1431J5 4.60 0.00 4.60 117.0 5.20 119.0 0.0 0
5.50 VALE1431J5.5 4.00 0.00 4.05 74.0 4.70 74.0 0.0 0
6.00 VALE1431J6 5.15 1.70 3.40 67.0 4.45 67.0 20.0 45
6.50 VALE1431J6.5 3.05 0.00 3.10 74.0 3.70 260.0 0.0 0
7.00 VALE1431J7 2.55 0.00 2.44 343.0 3.20 292.0 0.0 0
7.50 VALE1431J7.5 2.06 0.00 2.00 1238.0 2.69 624.0 0.0 0
8.00 VALE1431J8 2.77 1.08 1.70 663.0 2.05 223.0 123.0 124
8.50 VALE1431J8.5 2.65 1.46 1.20 657.0 1.55 223.0 32.0 78
9.00 VALE1431J9 2.28 1.58 0.65 2631.0 1.02 183.0 2.0 1
9.50 VALE1431J9.5 0.38 0.00 0.19 2571.0 0.53 233.0 1.0 1
10.00 VALE1431J10 0.02 -0.04 0.02 178.0 0.04 244.0 1012.0 821
10.50 VALE1431J10.5 0.01 -0.01 0.01 48.0 0.03 441.0 1110.0 3,051
11.00 VALE1431J11 0.01 0.00 0.01 22.0 0.01 231.0 373.0 5,460
11.50 VALE1431J11.5 0.01 0.00 0.01 2.0 0.02 247.0 2.0 5,130
12.00 VALE1431J12 0.03 0.00 0.01 30.0 0.03 634.0 80.0 5,476
12.50 VALE1431J12.5 0.01 -0.01 0.01 298.0 0.01 257.0 202.0 3,524
13.00 VALE1431J13 0.05 0.01 0.04 574.0 0.07 3680.0 10.0 126
13.50 VALE1431J13.5 0.03 -0.01 0.01 913.0 0.07 1409.0 15.0 15
14.00 VALE1431J14 0.07 0.03 0.01 1.0 0.07 5403.0 1.0 612
14.50 VALE1431J14.5 0.04 0.00 0.01 673.0 0.07 1954.0 0.0 0
15.00 VALE1431J15 0.06 0.02 0.01 604.0 0.05 2457.0 1.0 1
15.50 VALE1431J15.5 0.04 0.00 0.00 0.0 0.07 927.0 0.0 0
16.00 VALE1431J16 0.04 0.00 0.00 0.0 0.07 925.0 0.0 0
16.50 VALE1431J16.5 0.04 0.00 0.00 0.0 0.07 925.0 0.0 0
17.00 VALE1431J17 0.04 0.00 0.00 0.0 0.07 925.0 0.0 0
17.50 VALE1431J17.5 0.04 0.00 0.00 0.0 0.07 924.0 0.0 0
18.00 VALE1431J18 0.04 0.00 0.00 0.0 0.07 926.0 0.0 0
18.50 VALE1431J18.5 0.04 0.00 0.00 0.0 0.07 926.0 0.0 0
19.00 VALE1431J19 0.04 0.00 0.00 0.0 0.07 926.0 0.0 0
19.50 VALE1431J19.5 0.04 0.00 0.00 0.0 0.07 946.0 0.0 0
20.00 VALE1431J20 0.04 0.00 0.00 0.0 0.07 1007.0 0.0 0
20.50 VALE1431J20.5 0.04 0.00 0.00 0.0 0.07 1007.0 0.0 0
21.00 VALE1431J21 0.04 0.00 0.00 0.0 0.07 1007.0 0.0 0
21.50 VALE1431J21.5 0.04 0.00 0.00 0.0 0.07 1001.0 0.0 0
22.00 VALE1431J22 0.04 0.00 0.00 0.0 0.07 1856.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 VALE1431V3.5 0.04 0.00 0.00 0.0 0.06 2180.0 0.0 0
4.00 VALE1431V4 0.04 0.00 0.00 0.0 0.06 1136.0 0.0 0
4.50 VALE1431V4.5 0.04 0.00 0.00 0.0 0.04 818.0 0.0 0
5.00 VALE1431V5 0.04 0.00 0.00 0.0 0.04 818.0 0.0 0
5.50 VALE1431V5.5 0.04 0.00 0.00 0.0 0.07 924.0 0.0 0
6.00 VALE1431V6 0.01 -0.03 0.00 0.0 0.07 1847.0 27.0 27
6.50 VALE1431V6.5 0.04 0.00 0.00 0.0 0.07 945.0 0.0 0
7.00 VALE1431V7 0.04 0.00 0.00 0.0 0.07 926.0 0.0 0
7.50 VALE1431V7.5 0.04 0.00 0.00 0.0 0.07 926.0 0.0 0
8.00 VALE1431V8 0.04 0.00 0.00 0.0 0.07 916.0 0.0 0
8.50 VALE1431V8.5 0.04 0.00 0.01 10.0 0.07 1958.0 0.0 0
9.00 VALE1431V9 0.03 -0.01 0.03 100.0 0.07 3733.0 100.0 101
9.50 VALE1431V9.5 0.03 -0.02 0.01 177.0 0.07 3702.0 1188.0 1,188
10.00 VALE1431V10 0.04 -0.12 0.03 3.0 0.08 144.0 144.0 5,012
10.50 VALE1431V10.5 0.55 0.05 0.48 2570.0 0.65 6516.0 186.0 3,591
11.00 VALE1431V11 1.06 -0.02 0.97 112.0 1.10 3144.0 27.0 2,848
11.50 VALE1431V11.5 1.65 0.00 1.45 3680.0 1.68 2721.0 24.0 1,717
12.00 VALE1431V12 1.40 -0.63 1.98 147.0 2.18 4085.0 5.0 1,058
12.50 VALE1431V12.5 2.60 -0.03 2.45 651.0 2.59 1456.0 20.0 111
13.00 VALE1431V13 3.15 0.00 2.84 3218.0 3.10 1292.0 1.0 104
13.50 VALE1431V13.5 2.72 -0.48 3.30 1824.0 3.70 259.0 135.0 625
14.00 VALE1431V14 3.70 0.00 3.80 177.0 4.15 36.0 0.0 0
14.50 VALE1431V14.5 2.80 -1.40 4.30 292.0 4.65 46.0 1.0 1
15.00 VALE1431V15 3.82 -0.88 4.60 67.0 5.60 41.0 1.0 1
15.50 VALE1431V15.5 5.09 -0.11 5.10 41.0 6.10 41.0 58.0 88
16.00 VALE1431V16 4.83 -0.87 5.60 41.0 6.60 41.0 1.0 1
16.50 VALE1431V16.5 6.00 -0.20 6.10 41.0 7.10 41.0 11.0 31
17.00 VALE1431V17 6.55 -0.15 6.60 41.0 7.60 41.0 16.0 36
17.50 VALE1431V17.5 6.40 0.45 7.15 56.0 7.65 560.0 10.0 10
18.00 VALE1431V18 7.50 1.30 6.80 41.0 8.15 560.0 8.0 39
18.50 VALE1431V18.5 7.55 0.80 7.30 110.0 9.95 40.0 31.0 31
19.00 VALE1431V19 7.05 0.00 7.80 110.0 10.45 41.0 0.0 0
19.50 VALE1431V19.5 7.45 0.00 8.05 50.0 10.85 40.0 0.0 0
20.00 VALE1431V20 8.30 0.00 8.40 56.0 10.20 560.0 0.0 0
20.50 VALE1431V20.5 8.85 0.00 8.90 56.0 10.65 560.0 0.0 0
21.00 VALE1431V21 9.50 0.00 9.40 56.0 11.15 560.0 0.0 0
21.50 VALE1431V21.5 9.80 0.00 10.05 41.0 11.65 560.0 0.0 0
22.00 VALE1431V22 10.35 0.00 10.55 41.0 12.15 560.0 0.0 0