$12.00 -0.32 (-2.60%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 12.00
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.32 (-2.60%)
Prev Close: 12.32
Open: 12.24
Bid: 11.99
Ask: 12.01
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VALE1420I6 6.75 0.50 5.90 641.0 6.15 1160.0 2.0 3
6.00 VALE1426I6 6.15 0.00 5.90 65.0 6.35 65.0 0.0 0
6.50 VALE1420I6.5 5.70 0.00 5.40 157.0 5.70 385.0 0.0 0
7.00 VALE1420I7 6.35 1.10 4.90 388.0 5.15 772.0 2.0 4
7.00 VALE1426I7 5.10 0.00 4.90 119.0 5.40 105.0 0.0 0
7.50 VALE1420I7.5 2.52 0.00 4.40 152.0 4.65 172.0 0.0 0
7.50 VALE1426I7.5 4.70 0.00 4.40 77.0 4.90 65.0 0.0 0
8.00 VALE1420I8 5.32 1.07 3.90 769.0 4.10 977.0 1.0 1
8.00 VALE1426I8 4.20 0.00 3.90 127.0 4.20 806.0 0.0 0
8.50 VALE1420I8.5 3.75 0.00 3.40 182.0 3.60 391.0 0.0 0
8.50 VALE1426I8.5 3.70 0.00 3.40 69.0 3.70 65.0 0.0 0
9.00 VALE1420I9 3.27 0.02 2.94 396.0 3.15 1923.0 30.0 1
9.00 VALE1426I9 3.20 0.00 2.94 136.0 3.25 74.0 0.0 0
9.50 VALE1420I9.5 2.76 0.00 2.44 127.0 2.62 46.0 0.0 0
9.50 VALE1426I9.5 2.78 0.00 2.44 373.0 2.72 400.0 0.0 0
10.00 VALE1420I10 1.99 -0.35 1.94 4300.0 2.02 198.0 525.0 413
10.00 VALE1426I10 3.45 1.29 1.94 242.0 2.22 1627.0 2.0 2
10.50 VALE1420I10.5 1.77 0.00 1.44 968.0 1.55 931.0 0.0 0
10.50 VALE1426I10.5 1.47 -0.29 1.45 5772.0 1.69 6077.0 96.0 20
11.00 VALE1420I11 1.00 -0.40 0.94 6764.0 1.01 146.0 850.0 1,557
11.00 VALE1426I11 1.20 -0.08 0.95 6041.0 1.23 6080.0 20.0 12
11.50 VALE1420I11.5 0.50 -0.27 0.44 2343.0 0.52 1852.0 10.0 48
11.50 VALE1426I11.5 0.55 -0.25 0.54 259.0 0.60 5107.0 1.0 149
12.00 VALE1420I12 0.01 -0.32 0.01 4.0 0.01 50.0 2991.0 7,907
12.00 VALE1426I12 0.18 -0.22 0.16 5927.0 0.21 777.0 212.0 474
12.50 VALE1420I12.5 0.02 0.00 0.02 500.0 0.01 375.0 4.0 5,833
12.50 VALE1426I12.5 0.04 -0.07 0.04 434.0 0.05 157.0 432.0 1,303
13.00 VALE1420I13 0.01 0.00 0.01 92.0 0.01 510.0 206.0 44,173
13.00 VALE1426I13 0.01 -0.02 0.01 183.0 0.02 291.0 40.0 6,129
13.50 VALE1420I13.5 0.02 0.00 0.01 39.0 0.02 694.0 66.0 5,776
13.50 VALE1426I13.5 0.01 -0.03 0.01 1.0 0.04 1579.0 1.0 922
14.00 VALE1420I14 0.01 0.00 0.01 3.0 0.01 606.0 5.0 46,151
14.00 VALE1426I14 0.01 -0.02 0.01 9.0 0.03 407.0 9.0 629
14.50 VALE1420I14.5 0.02 -0.01 0.01 2.0 0.02 999.0 4.0 5,304
14.50 VALE1426I14.5 0.02 -0.03 0.02 170.0 0.04 3270.0 8.0 248
15.00 VALE1420I15 0.01 -0.01 0.01 6.0 0.01 473.0 1.0 67,746
15.00 VALE1426I15 0.11 0.06 0.01 549.0 0.05 3997.0 323.0 341
15.50 VALE1420I15.5 0.01 -0.02 0.01 78.0 0.04 2930.0 24.0 1,590
15.50 VALE1426I15.5 0.02 -0.03 0.01 923.0 0.04 3371.0 200.0 200
16.00 VALE1420I16 0.01 -0.01 0.01 100.0 0.02 1282.0 96.0 23,535
16.00 VALE1426I16 0.05 0.00 0.02 528.0 0.05 1818.0 0.0 0
16.50 VALE1420I16.5 0.03 0.00 0.01 9.0 0.04 1786.0 0.0 0
16.50 VALE1426I16.5 0.04 -0.01 0.01 528.0 0.05 3707.0 20.0 20
17.00 VALE1420I17 0.01 0.00 0.01 670.0 0.01 379.0 30.0 17,899
17.00 VALE1426I17 0.05 0.00 0.01 335.0 0.05 2857.0 0.0 0
17.50 VALE1420I17.5 0.03 0.00 0.01 960.0 0.04 1752.0 0.0 0
17.50 VALE1426I17.5 0.05 0.00 0.01 217.0 0.05 2623.0 0.0 0
18.00 VALE1420I18 0.01 -0.02 0.01 650.0 0.04 3038.0 3000.0 38,213
18.00 VALE1426I18 0.05 0.00 0.00 0.0 0.03 240.0 0.0 0
18.50 VALE1420I18.5 0.03 0.00 0.00 0.0 0.04 969.0 0.0 0
18.50 VALE1426I18.5 0.05 0.00 0.00 0.0 0.04 1061.0 0.0 0
19.00 VALE1420I19 0.01 -0.02 0.01 248.0 0.04 2424.0 40.0 379
19.00 VALE1426I19 0.05 0.00 0.00 0.0 0.04 928.0 0.0 0
19.50 VALE1420I19.5 0.03 0.00 0.00 0.0 0.04 1108.0 0.0 0
19.50 VALE1426I19.5 0.05 0.00 0.00 0.0 0.05 1011.0 0.0 0
20.00 VALE1420I20 0.02 -0.01 0.01 110.0 0.04 3846.0 2.0 13,300
20.00 VALE1426I20 0.05 0.00 0.00 0.0 0.05 981.0 0.0 0
20.50 VALE1420I20.5 0.03 0.00 0.00 0.0 0.04 1103.0 0.0 0
20.50 VALE1426I20.5 0.05 0.00 0.00 0.0 0.05 1023.0 0.0 0
21.00 VALE1420I21 0.03 0.01 0.01 164.0 0.02 1330.0 39.0 600
21.00 VALE1426I21 0.05 0.00 0.00 0.0 0.04 1061.0 0.0 0
21.50 VALE1420I21.5 0.03 0.00 0.00 0.0 0.04 1125.0 0.0 0
21.50 VALE1426I21.5 0.05 0.00 0.00 0.0 0.05 1033.0 0.0 0
22.00 VALE1420I22 0.03 0.02 0.01 293.0 0.04 3367.0 40.0 145
22.00 VALE1426I22 0.05 0.00 0.00 0.0 0.05 1022.0 0.0 0
22.50 VALE1426I22.5 0.05 0.00 0.00 0.0 0.03 240.0 0.0 0
23.00 VALE1426I23 0.05 0.00 0.00 0.0 0.05 1049.0 0.0 0
23.50 VALE1426I23.5 0.05 0.00 0.00 0.0 0.02 265.0 0.0 0
24.00 VALE1426I24 0.05 0.00 0.00 0.0 0.05 990.0 0.0 0
24.50 VALE1426I24.5 0.05 0.00 0.00 0.0 0.05 1383.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 VALE1420U6 0.02 -0.01 0.01 33.0 0.04 3927.0 51.0 192
6.00 VALE1426U6 0.05 0.00 0.00 0.0 0.05 729.0 0.0 0
6.50 VALE1420U6.5 0.03 0.00 0.00 0.0 0.04 1103.0 0.0 0
7.00 VALE1420U7 0.01 -0.02 0.01 40.0 0.04 3177.0 10.0 149
7.00 VALE1426U7 0.05 0.00 0.00 0.0 0.05 739.0 0.0 0
7.50 VALE1420U7.5 0.03 0.00 0.00 0.0 0.04 1258.0 0.0 0
7.50 VALE1426U7.5 0.05 0.00 0.00 0.0 0.05 822.0 0.0 0
8.00 VALE1420U8 0.01 -0.02 0.01 15.0 0.04 3468.0 13.0 258
8.00 VALE1426U8 0.05 0.00 0.00 0.0 0.03 227.0 0.0 0
8.50 VALE1420U8.5 0.03 0.00 0.00 0.0 0.04 1262.0 0.0 0
8.50 VALE1426U8.5 0.05 0.00 0.00 0.0 0.04 541.0 0.0 0
9.00 VALE1420U9 0.01 -0.02 0.01 176.0 0.04 3623.0 79.0 377
9.00 VALE1426U9 0.05 0.00 0.00 0.0 0.04 390.0 0.0 0
9.50 VALE1420U9.5 0.03 0.00 0.00 0.0 0.04 1077.0 0.0 0
9.50 VALE1426U9.5 0.05 0.00 0.00 0.0 0.02 244.0 0.0 0
10.00 VALE1420U10 0.01 -0.01 0.01 30.0 0.03 1770.0 10.0 1,938
10.00 VALE1426U10 0.02 0.00 0.00 0.0 0.05 613.0 0.0 0
10.50 VALE1420U10.5 0.01 -0.02 0.00 0.0 0.04 1554.0 209.0 219
10.50 VALE1426U10.5 0.05 0.00 0.01 40.0 0.04 793.0 0.0 0
11.00 VALE1420U11 0.01 -0.01 0.01 9.0 0.01 333.0 100.0 7,277
11.00 VALE1426U11 0.01 -0.04 0.01 1098.0 0.02 239.0 300.0 0
11.50 VALE1420U11.5 0.01 0.00 0.01 570.0 0.04 4721.0 500.0 652
11.50 VALE1426U11.5 0.06 0.05 0.04 274.0 0.05 30.0 5637.0 708
12.00 VALE1420U12 0.01 -0.01 0.01 3.0 0.02 335.0 19017.0 53,812
12.00 VALE1426U12 0.21 0.13 0.18 110.0 0.20 54.0 438.0 4,420
12.50 VALE1420U12.5 0.54 0.31 0.51 123.0 0.56 3623.0 160.0 3,612
12.50 VALE1426U12.5 0.50 0.18 0.50 4023.0 0.60 7539.0 116.0 4,765
13.00 VALE1420U13 1.01 0.31 0.98 98.0 1.03 3460.0 551.0 53,983
13.00 VALE1426U13 0.77 0.18 0.74 5874.0 1.07 2622.0 5.0 493
13.50 VALE1420U13.5 1.53 0.41 1.45 3724.0 1.56 3552.0 10.0 4,217
13.50 VALE1426U13.5 1.54 0.45 1.35 6304.0 1.56 4585.0 1.0 1,549
14.00 VALE1420U14 2.00 0.35 1.98 1938.0 2.06 4390.0 221.0 23,365
14.00 VALE1426U14 1.38 -0.18 1.66 5222.0 2.06 1248.0 25.0 117
14.50 VALE1420U14.5 1.94 -0.14 2.38 1133.0 2.56 625.0 60.0 27
14.50 VALE1426U14.5 2.25 0.20 2.15 2249.0 2.56 350.0 11.0 41
15.00 VALE1420U15 3.05 0.37 2.99 3613.0 3.10 5387.0 203.0 14,830
15.00 VALE1426U15 2.35 -0.09 2.62 1740.0 3.10 379.0 24.0 3
15.50 VALE1420U15.5 2.85 -0.20 3.35 11.0 3.60 11.0 32.0 42
15.50 VALE1426U15.5 3.10 0.10 3.15 863.0 3.60 262.0 11.0 39
16.00 VALE1420U16 3.79 0.24 3.85 2665.0 4.10 1910.0 2.0 546
16.00 VALE1426U16 2.97 -0.48 3.60 186.0 4.10 105.0 50.0 11
16.50 VALE1420U16.5 4.05 0.00 4.35 31.0 4.60 31.0 0.0 0
16.50 VALE1426U16.5 3.45 -0.50 4.10 186.0 4.60 105.0 77.0 77
17.00 VALE1420U17 4.60 0.05 4.85 2634.0 5.10 2328.0 34.0 145
17.00 VALE1426U17 3.95 -0.50 4.60 186.0 5.10 105.0 56.0 67
17.50 VALE1420U17.5 5.05 0.00 5.30 291.0 5.60 107.0 0.0 0
17.50 VALE1426U17.5 4.90 0.00 5.10 182.0 5.60 115.0 0.0 0
18.00 VALE1420U18 5.50 -0.05 5.85 3290.0 6.10 2534.0 5.0 25,021
18.00 VALE1426U18 5.35 0.00 5.60 182.0 6.10 119.0 0.0 0
18.50 VALE1420U18.5 6.00 0.00 6.30 371.0 6.60 157.0 0.0 0
18.50 VALE1426U18.5 5.85 0.00 6.10 142.0 6.60 72.0 0.0 0
19.00 VALE1420U19 5.35 -1.20 6.85 532.0 7.10 380.0 15.0 13
19.00 VALE1426U19 6.10 -0.30 6.55 182.0 7.15 115.0 258.0 272
19.50 VALE1420U19.5 7.05 0.00 7.30 371.0 7.60 157.0 0.0 0
19.50 VALE1426U19.5 6.85 0.00 7.05 182.0 7.60 115.0 0.0 0
20.00 VALE1420U20 5.66 -1.54 7.50 1390.0 8.10 1152.0 10.0 11
20.00 VALE1426U20 7.25 0.00 7.15 164.0 8.25 105.0 0.0 0
20.50 VALE1420U20.5 5.75 0.00 7.95 371.0 8.80 141.0 0.0 0
20.50 VALE1426U20.5 7.75 0.00 7.80 81.0 8.85 57.0 0.0 0
21.00 VALE1420U21 8.35 -0.20 8.60 1316.0 9.10 922.0 9.0 12
21.00 VALE1426U21 8.25 0.00 7.60 81.0 9.20 57.0 0.0 0
21.50 VALE1420U21.5 7.65 0.00 8.90 371.0 9.60 1246.0 0.0 0
21.50 VALE1426U21.5 8.75 0.00 8.40 81.0 9.90 57.0 0.0 0
22.00 VALE1420U22 9.30 -0.25 9.50 1924.0 10.10 1611.0 16.0 23
22.00 VALE1426U22 8.00 0.00 8.70 21.0 10.70 57.0 0.0 0
22.50 VALE1426U22.5 8.50 0.00 9.35 21.0 11.65 57.0 0.0 0
23.00 VALE1426U23 9.00 0.00 9.80 81.0 12.15 57.0 0.0 0
23.50 VALE1426U23.5 9.50 0.00 10.30 81.0 12.60 57.0 0.0 0
24.00 VALE1426U24 10.00 0.00 10.80 81.0 13.10 57.0 0.0 0
24.50 VALE1426U24.5 10.95 0.00 11.45 81.0 13.05 57.0 0.0 0