Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $13.59

down -0.09


23/4/2014 06:40 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 13.59
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.09 (-0.66 %)
Prev Close: 13.68
Open: 13.62
Bid: 13.59
Ask: 13.60
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 36%
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.50 VALE1425D6.5 6.65 0.00 6.30 25.0 7.20 8.0 0.0 0
7.00 VALE1425D7 6.30 0.00 5.10 111.0 6.70 119.0 0.0 0
7.50 VALE1425D7.5 4.80 0.00 5.45 157.0 7.50 127.0 0.0 0
8.00 VALE1425D8 5.15 0.00 5.05 157.0 7.05 127.0 0.0 0
8.50 VALE1425D8.5 4.75 0.00 4.80 198.0 5.70 30.0 0.0 0
9.00 VALE1425D9 4.45 0.00 4.25 448.0 4.75 82.0 0.0 0
9.50 VALE1425D9.5 4.00 0.00 3.85 378.0 4.25 82.0 0.0 0
10.00 VALE1425D10 3.50 0.00 3.35 378.0 3.75 378.0 0.0 0
10.50 VALE1425D10.5 3.00 0.00 2.92 586.0 3.25 233.0 0.0 0
11.00 VALE1425D11 3.85 1.29 2.42 1189.0 2.72 835.0 5.0 10
11.50 VALE1425D11.5 2.07 0.00 1.92 1535.0 2.22 865.0 0.0 0
12.00 VALE1425D12 2.85 1.21 1.44 2004.0 1.72 1888.0 400.0 1
12.50 VALE1425D12.5 1.55 0.40 0.94 1777.0 1.20 836.0 8.0 8
13.00 VALE1425D13 0.62 -0.18 0.52 3934.0 0.67 2030.0 100.0 103
13.50 VALE1425D13.5 0.17 -0.10 0.18 281.0 0.20 80.0 476.0 563
14.00 VALE1425D14 0.03 -0.05 0.02 137.0 0.03 109.0 635.0 2,075
14.50 VALE1425D14.5 0.01 -0.04 0.01 133.0 0.01 106.0 40.0 893
15.00 VALE1425D15 0.02 0.01 0.01 102.0 0.03 468.0 50.0 2,332
15.50 VALE1425D15.5 0.06 0.00 0.00 0.0 0.06 759.0 0.0 0
16.00 VALE1425D16 0.05 0.02 0.03 350.0 0.03 541.0 11.0 465
16.50 VALE1425D16.5 0.09 0.00 0.00 0.0 0.06 697.0 0.0 0
17.00 VALE1425D17 0.02 -0.07 0.01 488.0 0.06 1645.0 25.0 40
17.50 VALE1425D17.5 0.09 0.00 0.00 0.0 0.06 697.0 0.0 0
18.00 VALE1425D18 0.05 -0.02 0.00 0.0 0.01 142.0 10.0 12
18.50 VALE1425D18.5 0.09 0.00 0.00 0.0 0.06 611.0 0.0 0
19.00 VALE1425D19 0.09 0.00 0.00 0.0 0.06 385.0 0.0 0
19.50 VALE1425D19.5 0.09 0.00 0.00 0.0 0.06 321.0 0.0 0
20.00 VALE1425D20 0.09 0.00 0.00 0.0 0.06 346.0 0.0 0
20.50 VALE1425D20.5 0.09 0.00 0.00 0.0 0.06 335.0 0.0 0
21.00 VALE1425D21 0.09 0.00 0.00 0.0 0.06 329.0 0.0 0
22.00 VALE1425D22 0.09 0.00 0.01 62.0 0.06 354.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.50 VALE1425P6.5 0.09 0.00 0.00 0.0 0.06 354.0 0.0 0
7.00 VALE1425P7 0.09 0.00 0.00 0.0 0.06 356.0 0.0 0
7.50 VALE1425P7.5 0.09 0.00 0.00 0.0 0.06 354.0 0.0 0
8.00 VALE1425P8 0.01 -0.08 0.00 0.0 0.06 320.0 5.0 5
8.50 VALE1425P8.5 0.09 0.00 0.00 0.0 0.06 654.0 0.0 0
9.00 VALE1425P9 0.09 0.00 0.01 83.0 0.06 1534.0 0.0 0
9.50 VALE1425P9.5 0.10 0.00 0.01 11.0 0.06 1563.0 0.0 0
10.00 VALE1425P10 0.02 0.00 0.01 513.0 0.02 393.0 0.0 0
10.50 VALE1425P10.5 0.10 0.00 0.00 0.0 0.06 739.0 0.0 0
11.00 VALE1425P11 0.02 -0.07 0.01 11.0 0.05 3675.0 100.0 399
11.50 VALE1425P11.5 0.01 -0.05 0.01 36.0 0.05 3450.0 15.0 195
12.00 VALE1425P12 0.01 0.00 0.01 20.0 0.01 62.0 60.0 2,744
12.50 VALE1425P12.5 0.04 -0.02 0.01 1.0 0.06 3451.0 227.0 1,468
13.00 VALE1425P13 0.03 0.00 0.01 178.0 0.03 713.0 44.0 835
13.50 VALE1425P13.5 0.10 0.00 0.08 501.0 0.11 732.0 183.0 1,184
14.00 VALE1425P14 0.38 0.02 0.38 3864.0 0.46 740.0 29.0 2,849
14.50 VALE1425P14.5 0.63 -0.04 0.79 1935.0 1.07 2071.0 1152.0 1,032
15.00 VALE1425P15 0.90 -0.24 1.28 3936.0 1.58 3865.0 4.0 1,648
15.50 VALE1425P15.5 1.63 0.00 1.78 648.0 2.07 650.0 0.0 0
16.00 VALE1425P16 1.02 -1.06 2.28 481.0 2.58 222.0 398.0 59
16.50 VALE1425P16.5 2.55 0.00 2.78 452.0 3.10 222.0 0.0 0
17.00 VALE1425P17 2.69 -0.31 3.25 378.0 3.65 378.0 1.0 1
17.50 VALE1425P17.5 3.55 0.00 3.75 82.0 4.10 82.0 0.0 0
18.00 VALE1425P18 3.57 -0.43 4.00 30.0 4.70 378.0 10.0 10
18.50 VALE1425P18.5 4.45 0.00 4.65 40.0 5.20 30.0 0.0 0
19.00 VALE1425P19 4.95 0.00 5.00 25.0 5.80 25.0 0.0 0
19.50 VALE1425P19.5 5.35 0.00 4.55 100.0 7.20 100.0 0.0 0
20.00 VALE1425P20 5.95 0.00 5.90 25.0 6.65 48.0 0.0 0
20.50 VALE1425P20.5 6.20 0.00 6.25 122.0 8.40 95.0 0.0 0
21.00 VALE1425P21 6.80 0.00 6.35 100.0 8.80 100.0 0.0 0
22.00 VALE1425P22 7.95 0.00 7.15 105.0 8.95 105.0 0.0 0
Trading Center