Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $14.09

up +0.22


17/4/2014 02:38 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 14.09
Trade Time: Apr 17 02:38 PM Eastern Daylight Time
Change: 0.22 (1.59 %)
Prev Close: 13.87
Open: 13.89
Bid: 14.08
Ask: 14.09
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 35%
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VALE1419D6 7.20 0.00 7.20 95.0 8.75 90.0 0.0 0
6.50 VALE1425D6.5 6.65 0.00 6.75 127.0 8.10 127.0 0.0 0
7.00 VALE1419D7 6.50 0.00 6.35 840.0 7.40 861.0 0.0 0
7.00 VALE1425D7 6.25 0.00 6.40 127.0 7.55 95.0 0.0 0
7.50 VALE1425D7.5 5.70 0.00 5.80 127.0 7.05 122.0 0.0 0
8.00 VALE1419D8 6.82 1.32 5.65 241.0 6.20 83.0 62.0 62
8.00 VALE1425D8 5.40 0.00 5.40 127.0 6.40 127.0 0.0 0
8.50 VALE1419D8.5 4.75 0.00 5.10 477.0 5.70 163.0 0.0 0
8.50 VALE1425D8.5 4.95 0.00 5.00 136.0 5.80 136.0 0.0 0
9.00 VALE1419D9 5.80 1.05 4.70 1149.0 5.15 147.0 770.0 203
9.00 VALE1425D9 4.50 0.00 4.65 127.0 5.15 60.0 0.0 0
9.50 VALE1419D9.5 4.25 0.00 4.20 476.0 4.70 511.0 0.0 0
9.50 VALE1425D9.5 4.00 0.00 4.20 167.0 4.65 32.0 0.0 0
10.00 VALE1419D10 4.75 1.05 3.75 1122.0 4.15 672.0 4065.0 5
10.00 VALE1425D10 3.75 0.00 3.70 167.0 4.15 94.0 0.0 0
10.50 VALE1419D10.5 3.25 0.00 3.20 1515.0 3.65 67.0 0.0 0
11.00 VALE1419D11 3.00 0.10 2.79 4921.0 3.15 1634.0 20.0 50
11.00 VALE1425D11 3.85 1.06 2.70 733.0 3.15 154.0 5.0 10
11.50 VALE1419D11.5 2.28 0.00 2.20 2088.0 2.65 202.0 0.0 0
11.50 VALE1425D11.5 2.29 0.00 2.20 1038.0 2.66 278.0 0.0 0
12.00 VALE1419D12 2.00 0.15 1.92 2756.0 2.14 449.0 2.0 101
12.00 VALE1425D12 2.85 1.05 1.92 892.0 2.17 533.0 400.0 1
12.50 VALE1419D12.5 1.47 0.00 1.29 2164.0 1.64 247.0 4.0 4
12.50 VALE1425D12.5 1.55 0.24 1.40 146.0 1.63 72.0 8.0 8
13.00 VALE1419D13 1.00 0.00 0.90 5403.0 1.14 816.0 50.0 329
13.00 VALE1425D13 1.06 0.00 1.04 1848.0 1.18 387.0 59.0 108
13.50 VALE1419D13.5 0.53 0.06 0.43 5116.0 0.61 186.0 404.0 356
13.50 VALE1425D13.5 0.51 0.00 0.59 4820.0 0.72 3103.0 40.0 10
14.00 VALE1419D14 0.12 0.03 0.10 660.0 0.14 3772.0 1839.0 11,290
14.00 VALE1425D14 0.32 0.09 0.29 86.0 0.33 103.0 144.0 657
14.50 VALE1419D14.5 0.04 0.00 0.01 144.0 0.01 1786.0 10.0 489
15.00 VALE1419D15 0.01 -0.01 0.01 1.0 0.01 1000.0 292.0 24,031
15.00 VALE1425D15 0.03 -0.02 0.02 195.0 0.04 2863.0 203.0 2,283
15.50 VALE1419D15.5 0.01 0.00 0.01 36.0 0.03 770.0 20.0 672
16.00 VALE1419D16 0.02 0.01 0.01 4.0 0.01 894.0 1.0 2,410
16.00 VALE1425D16 0.05 0.02 0.03 350.0 0.03 2729.0 11.0 465
16.50 VALE1419D16.5 0.03 0.00 0.01 5.0 0.03 489.0 0.0 0
17.00 VALE1419D17 0.02 -0.01 0.01 3.0 0.03 833.0 11.0 550
17.00 VALE1425D17 0.02 -0.11 0.01 488.0 0.12 2750.0 25.0 40
17.50 VALE1419D17.5 0.03 0.00 0.00 0.0 0.03 437.0 0.0 0
18.00 VALE1419D18 0.03 0.00 0.01 215.0 0.03 928.0 40.0 101
18.00 VALE1425D18 0.05 -0.09 0.00 0.0 0.12 2752.0 10.0 12
18.50 VALE1419D18.5 0.03 0.00 0.00 0.0 0.03 437.0 0.0 0
19.00 VALE1419D19 0.02 -0.01 0.01 164.0 0.03 928.0 61.0 233
19.00 VALE1425D19 0.13 0.00 0.00 0.0 0.12 2751.0 0.0 0
19.50 VALE1419D19.5 0.03 0.00 0.00 0.0 0.03 463.0 0.0 0
20.00 VALE1419D20 0.02 0.00 0.02 10.0 0.02 759.0 92.0 249
20.00 VALE1425D20 0.13 0.00 0.00 0.0 0.12 2741.0 0.0 0
20.50 VALE1419D20.5 0.03 0.00 0.00 0.0 0.03 446.0 0.0 0
21.00 VALE1419D21 0.03 0.00 0.00 0.0 0.03 769.0 0.0 0
21.00 VALE1425D21 0.13 0.00 0.00 0.0 0.12 2742.0 0.0 0
21.50 VALE1419D21.5 0.03 0.00 0.00 0.0 0.03 446.0 0.0 0
22.00 VALE1419D22 0.03 0.00 0.00 0.0 0.03 756.0 0.0 0
22.00 VALE1425D22 0.13 0.00 0.01 62.0 0.12 2741.0 0.0 0
22.50 VALE1419D22.5 0.03 0.00 0.00 0.0 0.03 446.0 0.0 0
23.00 VALE1419D23 0.03 0.00 0.00 0.0 0.03 749.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VALE1419P6 0.03 0.00 0.00 0.0 0.03 449.0 0.0 0
6.50 VALE1425P6.5 0.13 0.00 0.00 0.0 0.12 2784.0 0.0 0
7.00 VALE1419P7 0.03 0.00 0.00 0.0 0.03 799.0 0.0 0
7.00 VALE1425P7 0.14 0.00 0.00 0.0 0.12 2784.0 0.0 0
7.50 VALE1425P7.5 0.14 0.00 0.00 0.0 0.13 2783.0 0.0 0
8.00 VALE1419P8 0.03 0.00 0.00 0.0 0.03 799.0 0.0 0
8.00 VALE1425P8 0.01 -0.13 0.00 0.0 0.13 2743.0 5.0 5
8.50 VALE1419P8.5 0.03 0.00 0.00 0.0 0.03 437.0 0.0 0
8.50 VALE1425P8.5 0.14 0.00 0.00 0.0 0.13 2754.0 0.0 0
9.00 VALE1419P9 0.03 0.00 0.01 59.0 0.03 842.0 0.0 0
9.00 VALE1425P9 0.15 0.00 0.01 83.0 0.11 2739.0 0.0 0
9.50 VALE1419P9.5 0.03 0.00 0.00 0.0 0.03 437.0 0.0 0
9.50 VALE1425P9.5 0.15 0.00 0.01 11.0 0.14 2794.0 0.0 0
10.00 VALE1419P10 0.02 0.01 0.01 739.0 0.01 289.0 20.0 2,085
10.00 VALE1425P10 0.15 0.00 0.01 513.0 0.02 2521.0 0.0 0
10.50 VALE1419P10.5 0.03 0.00 0.00 0.0 0.03 489.0 0.0 0
11.00 VALE1419P11 0.01 0.00 0.01 1239.0 0.03 1123.0 50.0 958
11.00 VALE1425P11 0.02 -0.13 0.01 11.0 0.10 11.0 100.0 399
11.50 VALE1419P11.5 0.02 0.00 0.01 96.0 0.03 684.0 0.0 0
11.50 VALE1425P11.5 0.03 -0.12 0.01 36.0 0.08 2907.0 122.0 195
12.00 VALE1419P12 0.03 -0.01 0.03 15.0 0.03 888.0 40.0 12,540
12.00 VALE1425P12 0.04 0.03 0.01 2572.0 0.10 3257.0 243.0 2,744
12.50 VALE1419P12.5 0.04 0.00 0.01 24.0 0.03 732.0 0.0 0
12.50 VALE1425P12.5 0.04 0.00 0.01 1.0 0.13 23.0 227.0 1,298
13.00 VALE1419P13 0.02 0.01 0.01 138.0 0.03 1029.0 143.0 15,561
13.00 VALE1425P13 0.05 0.00 0.02 333.0 0.05 3146.0 180.0 484
13.50 VALE1419P13.5 0.05 0.00 0.03 109.0 0.01 1637.0 98.0 2,941
13.50 VALE1425P13.5 0.15 0.02 0.07 94.0 0.09 2538.0 1.0 435
14.00 VALE1419P14 0.02 -0.17 0.01 134.0 0.02 60.0 634.0 10,092
14.00 VALE1425P14 0.27 -0.07 0.20 71.0 0.22 36.0 1352.0 1,997
14.50 VALE1419P14.5 0.49 -0.14 0.36 648.0 0.48 4829.0 196.0 1,161
15.00 VALE1419P15 0.98 -0.14 0.89 269.0 0.99 4670.0 109.0 3,344
15.00 VALE1425P15 1.15 0.00 0.88 2920.0 1.15 1826.0 2.0 1,648
15.50 VALE1419P15.5 1.36 0.00 1.36 235.0 1.51 2476.0 0.0 0
16.00 VALE1419P16 2.02 -0.08 1.87 177.0 2.01 3125.0 320.0 1,194
16.00 VALE1425P16 1.02 -1.02 1.85 275.0 2.27 1675.0 398.0 410
16.50 VALE1419P16.5 2.27 0.00 2.36 159.0 2.51 1361.0 0.0 0
17.00 VALE1419P17 3.35 0.35 2.86 254.0 3.05 2656.0 17.0 763
17.00 VALE1425P17 2.69 -0.11 2.84 125.0 3.40 254.0 1.0 1
17.50 VALE1419P17.5 3.25 0.00 3.35 121.0 3.55 799.0 0.0 0
18.00 VALE1419P18 4.12 0.12 3.85 779.0 4.05 2230.0 1.0 463
18.00 VALE1425P18 3.57 -0.03 3.80 206.0 4.40 679.0 10.0 135
18.50 VALE1419P18.5 4.25 0.00 4.35 36.0 4.55 580.0 0.0 0
19.00 VALE1419P19 5.12 0.12 4.85 40.0 5.05 45.0 2.0 326
19.00 VALE1425P19 4.55 0.00 4.70 135.0 5.60 135.0 0.0 0
19.50 VALE1419P19.5 5.05 0.00 4.90 287.0 6.30 287.0 0.0 0
20.00 VALE1419P20 6.00 0.00 5.80 481.0 6.05 1439.0 2.0 212
20.00 VALE1425P20 4.45 0.00 5.75 25.0 6.40 25.0 0.0 0
20.50 VALE1419P20.5 6.05 0.00 5.85 137.0 7.15 137.0 0.0 0
21.00 VALE1419P21 8.25 1.25 6.80 167.0 7.40 343.0 144.0 98
21.00 VALE1425P21 5.40 0.00 6.70 40.0 7.45 40.0 0.0 0
21.50 VALE1419P21.5 7.05 0.00 6.90 137.0 8.30 137.0 0.0 0
22.00 VALE1419P22 8.45 0.45 7.75 1252.0 8.45 2016.0 70.0 198
22.00 VALE1425P22 7.15 0.00 7.60 40.0 8.40 400.0 0.0 0
22.50 VALE1419P22.5 7.70 0.00 8.05 98.0 9.05 99.0 0.0 0
23.00 VALE1419P23 8.70 -0.30 8.85 282.0 9.05 1554.0 40.0 104
Trading Center