$10.82 +0.07 (0.65%) Vale Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 10.82
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.07 (0.65%)
Prev Close: 10.75
Open: 10.67
Bid: 10.57
Ask: 10.92
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 VALE1424J4.5 5.35 0.00 5.80 121.0 6.65 61.0 0.0 0
5.00 VALE1424J5 3.50 0.00 5.00 21.0 6.30 36.0 0.0 0
5.50 VALE1424J5.5 3.60 0.00 4.60 21.0 6.05 21.0 0.0 0
6.00 VALE1424J6 3.30 0.00 4.30 21.0 5.10 54.0 0.0 0
6.00 VALE1431J6 5.15 0.95 4.35 165.0 5.05 120.0 20.0 45
6.50 VALE1424J6.5 4.45 1.46 3.70 21.0 4.60 54.0 1.0 1
7.00 VALE1424J7 3.95 0.90 3.20 21.0 4.10 54.0 1.0 1
7.00 VALE1431J7 3.10 0.00 3.30 21.0 4.10 54.0 0.0 0
7.50 VALE1424J7.5 3.80 1.08 2.78 31.0 3.55 54.0 10.0 10
7.50 VALE1431J7.5 2.74 0.00 2.90 262.0 3.55 273.0 0.0 0
8.00 VALE1424J8 2.23 0.00 2.41 100.0 2.99 23.0 0.0 0
8.00 VALE1431J8 2.77 0.52 2.40 264.0 3.05 273.0 123.0 124
8.50 VALE1424J8.5 2.45 0.69 1.95 100.0 2.49 23.0 75.0 75
8.50 VALE1431J8.5 2.65 0.77 2.03 260.0 2.48 273.0 32.0 78
9.00 VALE1424J9 1.35 0.00 1.48 78.0 2.01 29.0 0.0 0
9.00 VALE1431J9 2.28 0.89 1.60 249.0 1.99 260.0 2.0 1
9.50 VALE1424J9.5 1.35 0.00 1.05 205.0 1.51 392.0 20.0 10
9.50 VALE1431J9.5 1.72 0.54 1.24 416.0 1.52 1509.0 71.0 71
10.00 VALE1424J10 0.68 0.00 0.59 276.0 0.97 21.0 0.0 0
10.00 VALE1431J10 0.91 0.06 0.90 1265.0 1.05 1885.0 26.0 1
10.50 VALE1424J10.5 0.43 -0.02 0.38 133.0 0.53 4141.0 110.0 73
10.50 VALE1431J10.5 0.65 0.02 0.53 2210.0 0.66 23.0 10.0 60
11.00 VALE1424J11 0.10 0.00 0.07 16.0 0.11 20.0 1378.0 2,757
11.00 VALE1431J11 0.31 -0.02 0.33 172.0 0.39 31.0 856.0 1,706
11.50 VALE1424J11.5 0.03 0.00 0.01 60.0 0.03 11.0 73.0 7,623
11.50 VALE1431J11.5 0.19 0.02 0.14 150.0 0.20 100.0 2056.0 2,446
12.00 VALE1424J12 0.02 0.00 0.02 50.0 0.01 30.0 50.0 3,769
12.00 VALE1431J12 0.08 0.00 0.07 330.0 0.10 183.0 538.0 2,694
12.50 VALE1424J12.5 0.02 0.00 0.01 1467.0 0.02 48.0 5.0 858
12.50 VALE1431J12.5 0.03 0.02 0.01 100.0 0.10 2634.0 10.0 3,333
13.00 VALE1424J13 0.01 -0.01 0.01 20.0 0.02 30.0 36.0 977
13.00 VALE1431J13 0.05 0.02 0.04 574.0 0.08 2427.0 10.0 126
13.50 VALE1424J13.5 0.02 -0.03 0.01 11.0 0.05 812.0 10.0 440
13.50 VALE1431J13.5 0.03 -0.08 0.01 913.0 0.06 1529.0 15.0 15
14.00 VALE1424J14 0.05 0.00 0.02 860.0 0.05 364.0 0.0 0
14.00 VALE1431J14 0.07 0.00 0.01 1.0 0.07 1979.0 1.0 612
14.50 VALE1424J14.5 0.05 0.00 0.01 746.0 0.05 364.0 0.0 0
14.50 VALE1431J14.5 0.11 0.00 0.01 673.0 0.07 1203.0 0.0 0
15.00 VALE1424J15 0.05 0.00 0.01 799.0 0.05 373.0 0.0 0
15.00 VALE1431J15 0.06 0.00 0.01 604.0 0.05 946.0 1.0 1
15.50 VALE1424J15.5 0.05 0.00 0.01 439.0 0.05 91.0 0.0 0
15.50 VALE1431J15.5 0.11 0.00 0.00 0.0 0.07 280.0 0.0 0
16.00 VALE1424J16 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
16.00 VALE1431J16 0.11 0.00 0.00 0.0 0.07 279.0 0.0 0
16.50 VALE1424J16.5 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
16.50 VALE1431J16.5 0.11 0.00 0.00 0.0 0.07 281.0 0.0 0
17.00 VALE1424J17 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
17.00 VALE1431J17 0.11 0.00 0.00 0.0 0.07 282.0 0.0 0
17.50 VALE1424J17.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
17.50 VALE1431J17.5 0.11 0.00 0.00 0.0 0.07 237.0 0.0 0
18.00 VALE1424J18 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
18.00 VALE1431J18 0.11 0.00 0.00 0.0 0.07 238.0 0.0 0
18.50 VALE1424J18.5 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
18.50 VALE1431J18.5 0.11 0.00 0.00 0.0 0.07 237.0 0.0 0
19.00 VALE1424J19 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
19.00 VALE1431J19 0.11 0.00 0.00 0.0 0.07 234.0 0.0 0
19.50 VALE1424J19.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
19.50 VALE1431J19.5 0.11 0.00 0.00 0.0 0.07 233.0 0.0 0
20.00 VALE1424J20 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
20.00 VALE1431J20 0.11 0.00 0.00 0.0 0.07 238.0 0.0 0
20.50 VALE1424J20.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
20.50 VALE1431J20.5 0.11 0.00 0.00 0.0 0.07 233.0 0.0 0
21.00 VALE1424J21 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
21.00 VALE1431J21 0.11 0.00 0.00 0.0 0.07 236.0 0.0 0
21.50 VALE1424J21.5 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
21.50 VALE1431J21.5 0.11 0.00 0.00 0.0 0.07 236.0 0.0 0
22.00 VALE1424J22 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
22.00 VALE1431J22 0.11 0.00 0.00 0.0 0.07 253.0 0.0 0
22.50 VALE1424J22.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
23.00 VALE1424J23 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0
23.50 VALE1424J23.5 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
24.00 VALE1424J24 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.50 VALE1424V4.5 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
5.00 VALE1424V5 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
5.50 VALE1424V5.5 0.06 0.00 0.00 0.0 0.05 49.0 0.0 0
6.00 VALE1424V6 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
6.00 VALE1431V6 0.11 0.00 0.00 0.0 0.07 273.0 0.0 0
6.50 VALE1424V6.5 0.05 0.00 0.00 0.0 0.05 42.0 0.0 0
7.00 VALE1424V7 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
7.00 VALE1431V7 0.11 0.00 0.00 0.0 0.07 280.0 0.0 0
7.50 VALE1424V7.5 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
7.50 VALE1431V7.5 0.11 0.00 0.00 0.0 0.07 276.0 0.0 0
8.00 VALE1424V8 0.05 0.00 0.01 20.0 0.05 41.0 0.0 0
8.00 VALE1431V8 0.11 0.00 0.00 0.0 0.06 419.0 0.0 0
8.50 VALE1424V8.5 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
8.50 VALE1431V8.5 0.12 0.00 0.01 10.0 0.06 2017.0 0.0 0
9.00 VALE1424V9 0.05 0.00 0.01 1080.0 0.05 351.0 0.0 0
9.00 VALE1431V9 0.03 -0.07 0.02 1735.0 0.08 2180.0 1.0 1
9.50 VALE1424V9.5 0.02 -0.03 0.04 217.0 0.05 225.0 20.0 212
9.50 VALE1431V9.5 0.16 0.00 0.03 2352.0 0.13 2484.0 0.0 0
10.00 VALE1424V10 0.13 0.12 0.01 1080.0 0.06 151.0 10.0 872
10.00 VALE1431V10 0.12 -0.03 0.10 1596.0 0.18 905.0 191.0 1,004
10.50 VALE1424V10.5 0.08 -0.01 0.05 54.0 0.08 20.0 799.0 1,708
10.50 VALE1431V10.5 0.25 -0.05 0.19 2742.0 0.30 485.0 43.0 2,174
11.00 VALE1424V11 0.25 -0.08 0.22 44.0 0.38 3544.0 148.0 2,554
11.00 VALE1431V11 0.56 0.03 0.45 2064.0 0.57 25.0 64.0 2,252
11.50 VALE1424V11.5 0.65 0.06 0.58 265.0 0.80 41.0 10.0 2,015
11.50 VALE1431V11.5 0.81 -0.16 0.73 2224.0 0.90 2108.0 1.0 1,729
12.00 VALE1424V12 1.17 -0.08 1.00 263.0 1.32 3517.0 1.0 854
12.00 VALE1431V12 1.15 0.02 1.13 2148.0 1.41 2991.0 126.0 1,058
12.50 VALE1424V12.5 1.79 0.24 1.50 136.0 1.82 4605.0 33.0 350
12.50 VALE1431V12.5 1.74 0.00 1.58 328.0 1.96 1782.0 4.0 151
13.00 VALE1424V13 2.37 0.35 1.97 131.0 2.33 323.0 5.0 4
13.00 VALE1431V13 2.04 -0.03 2.05 328.0 2.40 1532.0 1.0 104
13.50 VALE1424V13.5 2.72 0.20 2.51 141.0 2.80 194.0 6.0 82
13.50 VALE1431V13.5 2.72 0.15 2.54 386.0 3.00 1836.0 135.0 625
14.00 VALE1424V14 2.95 -0.05 2.94 151.0 3.35 23.0 34.0 34
14.00 VALE1431V14 3.00 0.00 2.95 199.0 3.55 359.0 0.0 0
14.50 VALE1424V14.5 3.60 0.10 3.15 21.0 3.85 87.0 1.0 16
14.50 VALE1431V14.5 2.80 -0.65 3.35 43.0 4.20 93.0 1.0 1
15.00 VALE1424V15 2.96 -0.99 3.65 21.0 4.35 54.0 3.0 13
15.00 VALE1431V15 3.82 -0.18 3.80 45.0 4.70 126.0 1.0 1
15.50 VALE1424V15.5 3.40 0.00 4.30 21.0 4.85 54.0 0.0 0
15.50 VALE1431V15.5 5.09 0.64 4.30 45.0 5.20 70.0 58.0 88
16.00 VALE1424V16 4.55 0.00 4.45 21.0 5.65 54.0 0.0 0
16.00 VALE1431V16 4.83 1.78 4.35 21.0 5.75 36.0 1.0 1
16.50 VALE1424V16.5 5.70 0.25 4.90 11.0 6.35 21.0 86.0 96
16.50 VALE1431V16.5 6.00 0.55 4.95 21.0 6.20 47.0 11.0 31
17.00 VALE1424V17 6.15 0.20 5.55 11.0 6.80 21.0 10.0 10
17.00 VALE1431V17 6.55 0.60 5.45 21.0 6.70 54.0 16.0 36
17.50 VALE1424V17.5 6.70 0.30 6.05 11.0 7.25 21.0 35.0 35
17.50 VALE1431V17.5 6.40 -0.15 6.30 142.0 7.15 103.0 10.0 10
18.00 VALE1424V18 7.15 0.35 6.55 11.0 7.80 21.0 14.0 14
18.00 VALE1431V18 7.50 0.50 6.40 21.0 7.75 36.0 8.0 39
18.50 VALE1424V18.5 7.65 0.35 6.20 100.0 8.75 51.0 10.0 10
18.50 VALE1431V18.5 7.55 1.05 5.90 258.0 8.45 60.0 31.0 31
19.00 VALE1424V19 6.00 0.00 6.55 110.0 9.35 59.0 0.0 0
19.00 VALE1431V19 6.35 0.00 6.50 100.0 9.10 51.0 0.0 0
19.50 VALE1424V19.5 6.80 0.00 7.00 100.0 9.95 20.0 0.0 0
19.50 VALE1431V19.5 6.85 0.00 7.00 100.0 9.90 20.0 0.0 0
20.00 VALE1424V20 7.35 0.00 7.50 140.0 10.80 70.0 0.0 0
20.00 VALE1431V20 7.05 0.00 7.50 229.0 10.75 60.0 0.0 0
20.50 VALE1424V20.5 7.90 0.00 8.05 100.0 11.35 51.0 0.0 0
20.50 VALE1431V20.5 8.00 0.00 8.00 100.0 11.30 31.0 0.0 0
21.00 VALE1424V21 8.35 0.00 8.50 100.0 11.90 51.0 0.0 0
21.00 VALE1431V21 8.30 0.00 8.30 40.0 10.30 92.0 0.0 0
21.50 VALE1424V21.5 8.55 0.00 8.95 101.0 10.90 26.0 0.0 0
21.50 VALE1431V21.5 8.85 0.00 8.90 101.0 10.90 40.0 0.0 0
22.00 VALE1424V22 9.40 0.00 9.50 50.0 11.40 15.0 0.0 0
22.00 VALE1431V22 9.50 0.00 10.45 185.0 12.10 70.0 0.0 0
22.50 VALE1424V22.5 9.90 0.00 9.95 20.0 12.65 10.0 0.0 0
23.00 VALE1424V23 10.05 0.00 10.45 20.0 12.45 26.0 0.0 0
23.50 VALE1424V23.5 10.55 0.00 10.90 30.0 14.35 56.0 0.0 0
24.00 VALE1424V24 11.50 0.00 12.45 140.0 13.45 97.0 0.0 0