$9.92 -0.28 (-2.75%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 9.92
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.28 (-2.75%)
Prev Close: 10.20
Open: 9.98
Bid: 9.89
Ask: 9.96
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.50 VALE1431J3.5 6.30 0.00 6.10 436.0 6.65 436.0 0.0 0
4.00 VALE1431J4 5.55 0.00 5.60 31.0 6.25 31.0 0.0 0
4.50 VALE1431J4.5 5.20 0.00 5.10 31.0 5.70 31.0 0.0 0
5.00 VALE1431J5 4.70 0.00 4.60 41.0 5.20 31.0 0.0 0
5.50 VALE1431J5.5 4.05 0.00 4.00 38.0 4.70 31.0 0.0 0
6.00 VALE1431J6 5.15 1.70 3.45 38.0 4.35 27.0 20.0 45
6.50 VALE1431J6.5 3.05 0.00 3.05 85.0 3.70 276.0 0.0 0
7.00 VALE1431J7 2.93 0.00 2.55 101.0 3.25 68.0 0.0 0
7.50 VALE1431J7.5 2.54 0.00 2.06 101.0 2.51 42.0 0.0 0
8.00 VALE1431J8 2.77 0.72 1.69 101.0 2.08 65.0 123.0 124
8.50 VALE1431J8.5 2.65 1.10 1.19 288.0 1.58 158.0 32.0 78
9.00 VALE1431J9 2.28 1.22 0.70 1080.0 1.15 482.0 2.0 1
9.50 VALE1431J9.5 0.38 -0.21 0.32 649.0 0.48 148.0 1.0 71
10.00 VALE1431J10 0.06 -0.22 0.05 291.0 0.09 736.0 739.0 594
10.50 VALE1431J10.5 0.02 -0.08 0.02 100.0 0.02 376.0 120.0 2,931
11.00 VALE1431J11 0.01 -0.02 0.01 22.0 0.01 98.0 34.0 5,469
11.50 VALE1431J11.5 0.01 -0.01 0.01 6.0 0.02 297.0 6.0 5,136
12.00 VALE1431J12 0.01 0.00 0.01 30.0 0.03 615.0 27.0 5,476
12.50 VALE1431J12.5 0.01 0.00 0.01 298.0 0.02 412.0 202.0 3,524
13.00 VALE1431J13 0.05 0.00 0.04 574.0 0.04 1224.0 10.0 126
13.50 VALE1431J13.5 0.03 0.02 0.01 913.0 0.04 713.0 15.0 15
14.00 VALE1431J14 0.07 0.02 0.01 1.0 0.04 1053.0 1.0 612
14.50 VALE1431J14.5 0.05 0.00 0.01 673.0 0.04 969.0 0.0 0
15.00 VALE1431J15 0.06 0.01 0.01 604.0 0.04 942.0 1.0 1
15.50 VALE1431J15.5 0.05 0.00 0.00 0.0 0.04 963.0 0.0 0
16.00 VALE1431J16 0.05 0.00 0.00 0.0 0.04 963.0 0.0 0
16.50 VALE1431J16.5 0.05 0.00 0.00 0.0 0.04 963.0 0.0 0
17.00 VALE1431J17 0.05 0.00 0.00 0.0 0.04 964.0 0.0 0
17.50 VALE1431J17.5 0.05 0.00 0.00 0.0 0.04 964.0 0.0 0
18.00 VALE1431J18 0.05 0.00 0.00 0.0 0.04 937.0 0.0 0
18.50 VALE1431J18.5 0.05 0.00 0.00 0.0 0.04 937.0 0.0 0
19.00 VALE1431J19 0.05 0.00 0.00 0.0 0.04 912.0 0.0 0
19.50 VALE1431J19.5 0.05 0.00 0.00 0.0 0.04 942.0 0.0 0
20.00 VALE1431J20 0.05 0.00 0.00 0.0 0.04 942.0 0.0 0
20.50 VALE1431J20.5 0.05 0.00 0.00 0.0 0.04 921.0 0.0 0
21.00 VALE1431J21 0.05 0.00 0.00 0.0 0.04 921.0 0.0 0
21.50 VALE1431J21.5 0.05 0.00 0.00 0.0 0.04 944.0 0.0 0
22.00 VALE1431J22 0.05 0.00 0.00 0.0 0.04 924.0 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 0.04 914.0 0.0 0
4.00 VALE1431V4 0.04 0.00 0.00 0.0 0.04 959.0 0.0 0
4.50 VALE1431V4.5 0.04 0.00 0.00 0.0 0.04 959.0 0.0 0
5.00 VALE1431V5 0.04 0.00 0.00 0.0 0.04 959.0 0.0 0
5.50 VALE1431V5.5 0.05 0.00 0.00 0.0 0.04 437.0 0.0 0
6.00 VALE1431V6 0.01 -0.04 0.00 0.0 0.04 576.0 27.0 27
6.50 VALE1431V6.5 0.05 0.00 0.00 0.0 0.04 436.0 0.0 0
7.00 VALE1431V7 0.01 0.00 0.00 0.0 0.04 389.0 0.0 0
7.50 VALE1431V7.5 0.05 0.00 0.00 0.0 0.04 392.0 0.0 0
8.00 VALE1431V8 0.05 0.00 0.00 0.0 0.04 640.0 0.0 0
8.50 VALE1431V8.5 0.05 0.00 0.01 10.0 0.04 647.0 0.0 0
9.00 VALE1431V9 0.03 -0.02 0.03 100.0 0.04 2468.0 100.0 101
9.50 VALE1431V9.5 0.03 0.02 0.01 177.0 0.05 2248.0 1188.0 1,188
10.00 VALE1431V10 0.16 0.00 0.13 1003.0 0.19 887.0 80.0 4,916
10.50 VALE1431V10.5 0.50 0.00 0.52 2550.0 0.69 5313.0 258.0 3,675
11.00 VALE1431V11 1.08 0.49 1.05 310.0 1.20 5461.0 4.0 3,008
11.50 VALE1431V11.5 1.65 0.35 1.53 21.0 1.70 2095.0 24.0 1,841
12.00 VALE1431V12 1.40 -0.33 2.03 11.0 2.22 2173.0 5.0 1,058
12.50 VALE1431V12.5 2.63 0.65 2.53 11.0 2.71 2309.0 6.0 170
13.00 VALE1431V13 3.15 0.70 2.74 1952.0 3.20 286.0 1.0 104
13.50 VALE1431V13.5 2.72 -0.23 3.20 568.0 3.75 81.0 135.0 625
14.00 VALE1431V14 3.20 0.00 3.70 87.0 4.25 584.0 0.0 0
14.50 VALE1431V14.5 2.80 -0.85 4.20 47.0 4.75 22.0 1.0 1
15.00 VALE1431V15 3.82 -0.28 4.70 62.0 5.55 65.0 1.0 1
15.50 VALE1431V15.5 5.09 0.49 5.20 21.0 5.75 11.0 58.0 88
16.00 VALE1431V16 4.83 -0.27 5.70 31.0 6.25 21.0 1.0 1
16.50 VALE1431V16.5 6.00 0.40 6.20 31.0 7.05 41.0 11.0 31
17.00 VALE1431V17 6.55 0.40 6.70 21.0 7.30 21.0 16.0 36
17.50 VALE1431V17.5 6.40 -0.45 5.95 227.0 7.75 40.0 10.0 10
18.00 VALE1431V18 7.50 1.85 6.20 45.0 8.25 500.0 8.0 39
18.50 VALE1431V18.5 7.55 1.45 6.75 182.0 8.85 50.0 31.0 31
19.00 VALE1431V19 6.75 0.00 7.05 132.0 9.25 1.0 0.0 0
19.50 VALE1431V19.5 7.35 0.00 7.45 205.0 11.55 109.0 0.0 0
20.00 VALE1431V20 7.75 0.00 8.30 126.0 10.25 20.0 0.0 0
20.50 VALE1431V20.5 8.75 0.00 8.85 126.0 10.80 40.0 0.0 0
21.00 VALE1431V21 9.05 0.00 9.50 20.0 11.40 10.0 0.0 0
21.50 VALE1431V21.5 9.05 0.00 9.80 69.0 11.90 184.0 0.0 0
22.00 VALE1431V22 10.15 0.00 10.35 232.0 12.25 50.0 0.0 0