$9.27 -0.13 (-1.38%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 9.27
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.13 (-1.38%)
Prev Close: 9.40
Open: 9.49
Bid: 9.26
Ask: 9.27
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.50 VALE1428K1.5 7.50 0.00 7.65 215.0 7.95 205.0 0.0 0
2.00 VALE1428K2 6.95 0.00 6.90 21.0 7.70 21.0 0.0 0
2.50 VALE1428K2.5 6.45 0.00 6.40 67.0 7.15 66.0 0.0 0
3.00 VALE1428K3 5.95 0.00 6.00 280.0 6.45 280.0 0.0 0
3.50 VALE1428K3.5 5.45 0.00 5.40 46.0 5.95 21.0 0.0 0
4.00 VALE1428K4 4.95 0.00 4.90 56.0 5.45 21.0 0.0 0
4.50 VALE1428K4.5 4.45 0.00 4.40 250.0 5.20 71.0 0.0 0
5.00 VALE1428K5 3.95 0.00 3.90 26.0 4.70 21.0 0.0 0
5.50 VALE1428K5.5 3.45 0.00 3.35 21.0 4.20 21.0 0.0 0
6.00 VALE1428K6 3.05 0.00 3.00 196.0 3.45 131.0 0.0 0
6.50 VALE1428K6.5 2.70 0.00 2.61 216.0 2.95 438.0 0.0 0
7.00 VALE1428K7 2.20 0.00 2.12 216.0 2.45 438.0 0.0 0
7.50 VALE1428K7.5 1.78 0.00 1.68 214.0 1.95 928.0 0.0 0
8.00 VALE1428K8 1.41 0.12 1.19 218.0 1.45 928.0 5.0 9
8.50 VALE1428K8.5 0.80 0.00 0.71 5256.0 1.03 6522.0 2.0 209
9.00 VALE1428K9 0.34 -0.09 0.26 196.0 0.42 6668.0 139.0 1,494
9.50 VALE1428K9.5 0.03 -0.05 0.02 258.0 0.06 72.0 1107.0 2,126
10.00 VALE1428K10 0.02 0.00 0.01 2.0 0.01 140.0 112.0 1,552
10.50 VALE1428K10.5 0.01 -0.01 0.01 2.0 0.06 3885.0 142.0 919
11.00 VALE1428K11 0.03 -0.02 0.01 33.0 0.07 4550.0 180.0 200
11.50 VALE1428K11.5 0.03 -0.05 0.01 118.0 0.07 4437.0 1.0 648
12.00 VALE1428K12 0.01 -0.04 0.01 16.0 0.05 5361.0 60.0 137
12.50 VALE1428K12.5 0.18 0.10 0.01 420.0 0.07 1900.0 78.0 75
13.00 VALE1428K13 0.01 -0.07 0.01 9.0 0.07 1644.0 1.0 16
13.50 VALE1428K13.5 0.08 0.00 0.04 1050.0 0.07 1625.0 0.0 0
14.00 VALE1428K14 0.08 0.00 0.02 1518.0 0.07 1682.0 0.0 0
14.50 VALE1428K14.5 0.08 0.00 0.01 377.0 0.07 1719.0 0.0 0
15.00 VALE1428K15 0.08 0.00 0.01 1.0 0.07 1810.0 0.0 0
15.50 VALE1428K15.5 0.08 0.00 0.00 0.0 0.07 1815.0 0.0 0
16.00 VALE1428K16 0.08 0.00 0.00 0.0 0.07 1686.0 0.0 0
16.50 VALE1428K16.5 0.08 0.00 0.00 0.0 0.07 1808.0 0.0 0
17.00 VALE1428K17 0.08 0.00 0.00 0.0 0.07 1572.0 0.0 0
17.50 VALE1428K17.5 0.08 0.00 0.00 0.0 0.07 1305.0 0.0 0
18.00 VALE1428K18 0.08 0.00 0.00 0.0 0.07 1304.0 0.0 0
18.50 VALE1428K18.5 0.08 0.00 0.00 0.0 0.07 1241.0 0.0 0
19.00 VALE1428K19 0.08 0.00 0.00 0.0 0.07 1322.0 0.0 0
19.50 VALE1428K19.5 0.08 0.00 0.00 0.0 0.07 1622.0 0.0 0
20.00 VALE1428K20 0.08 0.00 0.00 0.0 0.07 984.0 0.0 0
20.50 VALE1428K20.5 0.08 0.00 0.00 0.0 0.07 722.0 0.0 0
21.00 VALE1428K21 0.08 0.00 0.00 0.0 0.07 1152.0 0.0 0
21.50 VALE1428K21.5 0.08 0.00 0.00 0.0 0.07 1955.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.50 VALE1428W1.5 0.05 0.00 0.00 0.0 0.07 983.0 0.0 0
2.00 VALE1428W2 0.08 0.00 0.00 0.0 0.07 730.0 0.0 0
2.50 VALE1428W2.5 0.08 0.00 0.00 0.0 0.07 959.0 0.0 0
3.00 VALE1428W3 0.05 0.00 0.00 0.0 0.07 1001.0 0.0 0
3.50 VALE1428W3.5 0.08 0.00 0.00 0.0 0.07 871.0 0.0 0
4.00 VALE1428W4 0.08 0.00 0.00 0.0 0.07 715.0 0.0 0
4.50 VALE1428W4.5 0.08 0.00 0.00 0.0 0.07 660.0 0.0 0
5.00 VALE1428W5 0.08 0.00 0.00 0.0 0.07 658.0 0.0 0
5.50 VALE1428W5.5 0.08 0.00 0.00 0.0 0.07 67.0 0.0 0
6.00 VALE1428W6 0.08 0.00 0.00 0.0 0.07 1091.0 0.0 0
6.50 VALE1428W6.5 0.08 0.00 0.00 0.0 0.07 1011.0 0.0 0
7.00 VALE1428W7 0.01 0.00 0.00 0.0 0.07 984.0 0.0 0
7.50 VALE1428W7.5 0.08 0.00 0.01 1599.0 0.07 1275.0 0.0 0
8.00 VALE1428W8 0.07 -0.01 0.02 1744.0 0.07 1446.0 7.0 107
8.50 VALE1428W8.5 0.02 -0.07 0.02 100.0 0.07 3981.0 100.0 496
9.00 VALE1428W9 0.03 0.00 0.01 243.0 0.04 1134.0 862.0 1,399
9.50 VALE1428W9.5 0.30 0.09 0.18 6664.0 0.30 2551.0 212.0 331
10.00 VALE1428W10 0.78 0.30 0.63 358.0 0.80 135.0 1.0 51
10.50 VALE1428W10.5 1.12 -0.01 1.13 5703.0 1.29 4020.0 33.0 55
11.00 VALE1428W11 0.71 -0.62 1.36 101.0 1.80 11.0 3.0 3
11.50 VALE1428W11.5 2.72 0.78 1.86 51.0 2.31 11.0 1.0 12
12.00 VALE1428W12 2.79 0.59 2.63 76.0 2.81 29.0 3.0 3
12.50 VALE1428W12.5 3.23 0.13 3.10 1259.0 3.35 863.0 20.0 85
13.00 VALE1428W13 1.85 -1.25 3.30 21.0 3.95 107.0 20.0 20
13.50 VALE1428W13.5 3.60 0.00 3.85 21.0 4.40 131.0 0.0 0
14.00 VALE1428W14 4.10 0.00 4.30 46.0 4.90 137.0 0.0 0
14.50 VALE1428W14.5 4.70 0.00 4.80 46.0 5.40 137.0 0.0 0
15.00 VALE1428W15 5.10 0.00 5.30 50.0 6.10 250.0 0.0 0
15.50 VALE1428W15.5 5.65 0.00 5.85 21.0 6.50 205.0 0.0 0
16.00 VALE1428W16 6.15 0.00 6.35 21.0 7.00 205.0 0.0 0
16.50 VALE1428W16.5 6.65 0.00 6.80 46.0 7.50 220.0 0.0 0
17.00 VALE1428W17 6.75 0.00 6.85 243.0 8.45 243.0 0.0 0
17.50 VALE1428W17.5 7.40 0.00 7.35 204.0 8.95 204.0 0.0 0
18.00 VALE1428W18 7.90 0.00 7.85 126.0 9.45 126.0 0.0 0
18.50 VALE1428W18.5 8.25 0.00 7.25 30.0 11.05 30.0 0.0 0
19.00 VALE1428W19 7.95 0.00 7.55 205.0 11.60 45.0 0.0 0
19.50 VALE1428W19.5 8.05 0.00 8.60 10.0 11.85 10.0 0.0 0
20.00 VALE1428W20 8.80 0.00 8.55 30.0 12.30 31.0 0.0 0
20.50 VALE1428W20.5 9.30 0.00 9.45 30.0 13.00 30.0 0.0 0
21.00 VALE1428W21 9.80 0.00 9.40 100.0 13.35 16.0 0.0 0
21.50 VALE1428W21.5 10.45 0.00 10.40 140.0 13.65 45.0 0.0 0