Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $14.56

up +0.22


24/7/2014 04:00 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 14.56
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.22 (1.53 %)
Prev Close: 14.34
Open: 14.46
Bid: 14.55
Ask: 14.56
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 18%
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 VALE1425G5.5 7.95 0.00 8.65 53.0 9.30 98.0 0.0 0
6.00 VALE1425G6 7.55 0.00 8.15 53.0 8.80 98.0 0.0 0
6.50 VALE1425G6.5 7.05 0.00 7.65 53.0 8.30 98.0 0.0 0
7.00 VALE1425G7 7.15 0.00 7.45 25.0 7.70 96.0 0.0 0
7.50 VALE1425G7.5 6.75 0.00 6.95 25.0 7.20 96.0 0.0 0
8.00 VALE1425G8 6.15 0.00 6.45 92.0 6.70 107.0 0.0 0
8.50 VALE1425G8.5 5.70 0.00 5.95 92.0 6.20 107.0 0.0 0
9.00 VALE1425G9 5.25 0.00 5.45 92.0 5.70 107.0 0.0 0
9.50 VALE1425G9.5 4.55 -0.20 4.95 252.0 5.20 260.0 53.0 62
10.00 VALE1425G10 4.05 -0.20 4.10 223.0 4.70 173.0 66.0 10
10.50 VALE1425G10.5 3.55 -0.20 3.95 252.0 4.20 260.0 43.0 43
11.00 VALE1425G11 2.77 -0.48 3.45 252.0 3.70 260.0 10.0 208
11.50 VALE1425G11.5 2.76 0.00 2.97 724.0 3.20 1332.0 0.0 0
12.00 VALE1425G12 1.37 -0.89 2.47 2366.0 2.67 4388.0 6.0 103
12.50 VALE1425G12.5 1.85 0.00 1.97 2007.0 2.17 4589.0 7.0 331
13.00 VALE1425G13 1.50 0.12 1.52 509.0 1.60 2925.0 1.0 347
13.50 VALE1425G13.5 0.92 0.15 0.97 2007.0 1.17 4789.0 635.0 3,194
14.00 VALE1425G14 0.67 0.31 0.53 782.0 0.60 808.0 155.0 3,789
14.50 VALE1425G14.5 0.16 0.09 0.10 21.0 0.11 126.0 1407.0 4,237
15.00 VALE1425G15 0.03 0.02 0.01 6.0 0.02 508.0 15.0 636
15.50 VALE1425G15.5 0.05 0.00 0.01 1.0 0.04 2301.0 0.0 0
16.00 VALE1425G16 0.05 0.00 0.01 183.0 0.04 4276.0 0.0 0
16.50 VALE1425G16.5 0.04 0.00 0.04 91.0 0.04 4972.0 0.0 0
17.00 VALE1425G17 0.04 0.00 0.00 0.0 0.04 1763.0 0.0 0
17.50 VALE1425G17.5 0.04 0.00 0.00 0.0 0.04 938.0 0.0 0
18.00 VALE1425G18 0.04 0.00 0.00 0.0 0.04 911.0 0.0 0
18.50 VALE1425G18.5 0.04 0.00 0.02 100.0 0.04 912.0 0.0 0
19.00 VALE1425G19 0.04 0.00 0.01 103.0 0.04 748.0 0.0 0
19.50 VALE1425G19.5 0.04 0.00 0.01 103.0 0.04 918.0 0.0 0
20.00 VALE1425G20 0.04 0.00 0.00 0.0 0.04 933.0 0.0 0
20.50 VALE1425G20.5 0.04 0.00 0.00 0.0 0.04 466.0 0.0 0
21.00 VALE1425G21 0.04 0.00 0.00 0.0 0.04 508.0 0.0 0
21.50 VALE1425G21.5 0.04 0.00 0.00 0.0 0.04 447.0 0.0 0
22.00 VALE1425G22 0.04 0.00 0.01 100.0 0.04 450.0 0.0 0
22.50 VALE1425G22.5 0.04 0.00 0.01 100.0 0.04 478.0 0.0 0
23.00 VALE1425G23 0.04 0.00 0.01 60.0 0.04 450.0 0.0 0
23.50 VALE1425G23.5 0.04 0.00 0.00 0.0 0.04 454.0 0.0 0
24.00 VALE1425G24 0.03 0.00 0.00 0.0 0.03 299.0 0.0 0
24.50 VALE1425G24.5 0.03 0.00 0.00 0.0 0.03 299.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.50 VALE1425S5.5 0.04 0.00 0.00 0.0 0.04 1393.0 0.0 0
6.00 VALE1425S6 0.04 0.00 0.00 0.0 0.04 947.0 0.0 0
6.50 VALE1425S6.5 0.04 0.00 0.00 0.0 0.04 1017.0 0.0 0
7.00 VALE1425S7 0.04 0.00 0.00 0.0 0.04 839.0 0.0 0
7.50 VALE1425S7.5 0.04 0.00 0.00 0.0 0.04 819.0 0.0 0
8.00 VALE1425S8 0.04 0.00 0.01 100.0 0.04 1116.0 0.0 0
8.50 VALE1425S8.5 0.04 0.00 0.00 0.0 0.04 1190.0 0.0 0
9.00 VALE1425S9 0.04 0.00 0.00 0.0 0.04 1552.0 0.0 0
9.50 VALE1425S9.5 0.04 0.00 0.00 0.0 0.04 1758.0 0.0 0
10.00 VALE1425S10 0.04 0.00 0.03 100.0 0.04 3288.0 0.0 0
10.50 VALE1425S10.5 0.04 0.00 0.01 233.0 0.04 3747.0 0.0 0
11.00 VALE1425S11 0.05 0.00 0.01 190.0 0.04 4472.0 0.0 0
11.50 VALE1425S11.5 0.05 0.00 0.01 587.0 0.01 1881.0 100.0 100
12.00 VALE1425S12 0.04 -0.01 0.04 10.0 0.01 256.0 10.0 87
12.50 VALE1425S12.5 0.03 -0.02 0.01 443.0 0.04 5172.0 10.0 893
13.00 VALE1425S13 0.02 -0.03 0.01 2151.0 0.04 4276.0 400.0 957
13.50 VALE1425S13.5 0.04 0.03 0.01 10.0 0.04 1943.0 130.0 1,207
14.00 VALE1425S14 0.02 -0.02 0.01 30.0 0.02 2878.0 140.0 1,268
14.50 VALE1425S14.5 0.05 -0.21 0.04 35.0 0.05 205.0 1448.0 221
15.00 VALE1425S15 0.71 0.00 0.34 1056.0 0.50 1047.0 11.0 11
15.50 VALE1425S15.5 1.10 0.00 0.84 515.0 1.03 1170.0 0.0 0
16.00 VALE1425S16 1.51 0.00 1.33 631.0 1.53 490.0 10.0 10
16.50 VALE1425S16.5 2.09 0.00 1.83 646.0 2.03 1092.0 0.0 0
17.00 VALE1425S17 2.59 0.00 2.33 663.0 2.53 544.0 0.0 0
17.50 VALE1425S17.5 4.35 1.30 2.83 664.0 3.05 665.0 10.0 10
18.00 VALE1425S18 3.55 0.00 3.30 276.0 3.55 261.0 0.0 0
18.50 VALE1425S18.5 4.05 0.00 3.80 276.0 4.05 261.0 0.0 0
19.00 VALE1425S19 4.55 0.00 4.30 182.0 4.55 177.0 0.0 0
19.50 VALE1425S19.5 5.05 0.00 4.80 260.0 5.05 251.0 0.0 0
20.00 VALE1425S20 5.55 0.00 5.30 260.0 5.55 251.0 0.0 0
20.50 VALE1425S20.5 6.00 0.00 5.80 96.0 6.05 102.0 0.0 0
21.00 VALE1425S21 6.50 0.00 6.30 96.0 6.55 102.0 0.0 0
21.50 VALE1425S21.5 7.05 0.00 6.80 96.0 7.05 102.0 0.0 0
22.00 VALE1425S22 7.10 0.00 7.20 48.0 8.05 122.0 0.0 0
22.50 VALE1425S22.5 7.60 0.00 7.70 48.0 8.55 122.0 0.0 0
23.00 VALE1425S23 8.10 0.00 8.20 48.0 9.05 122.0 0.0 0
23.50 VALE1425S23.5 8.80 0.00 8.70 48.0 9.40 121.0 0.0 0
24.00 VALE1425S24 9.40 0.00 9.25 280.0 9.90 280.0 0.0 0
24.50 VALE1425S24.5 9.75 0.00 8.75 5.0 10.20 280.0 0.0 0
Trading Center