Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $11.42

down -0.02


23/9/2014 04:00 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 11.42
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.18 %)
Prev Close: 11.44
Open: 11.48
Bid: 11.41
Ask: 11.42
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 47%
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VALE1426I5 6.25 0.00 6.25 281.0 6.55 196.0 0.0 0
5.50 VALE1426I5.5 5.85 0.00 5.65 25.0 6.15 25.0 0.0 0
6.00 VALE1426I6 5.20 0.00 5.30 55.0 5.55 319.0 0.0 0
6.50 VALE1426I6.5 4.65 0.00 4.75 21.0 5.10 21.0 0.0 0
7.00 VALE1426I7 4.25 0.00 4.30 55.0 4.55 319.0 0.0 0
7.50 VALE1426I7.5 3.70 0.00 3.80 55.0 4.15 319.0 0.0 0
8.00 VALE1426I8 3.20 0.00 3.30 55.0 3.65 319.0 0.0 0
8.50 VALE1426I8.5 2.76 0.00 2.83 1828.0 3.05 1793.0 0.0 0
9.00 VALE1426I9 2.43 0.00 2.33 3960.0 2.62 4024.0 44.0 44
9.50 VALE1426I9.5 1.77 0.00 1.84 2021.0 2.13 1803.0 0.0 0
10.00 VALE1426I10 1.45 0.14 1.34 4317.0 1.55 4105.0 10.0 12
10.50 VALE1426I10.5 1.47 0.68 0.85 5926.0 1.10 6002.0 96.0 106
11.00 VALE1426I11 0.50 0.00 0.38 6807.0 0.51 2581.0 102.0 132
11.50 VALE1426I11.5 0.14 -0.02 0.11 505.0 0.13 765.0 204.0 565
12.00 VALE1426I12 0.03 -0.01 0.01 537.0 0.03 498.0 22.0 2,817
12.50 VALE1426I12.5 0.01 0.00 0.01 204.0 0.02 297.0 211.0 1,502
13.00 VALE1426I13 0.01 0.00 0.01 25.0 0.03 525.0 427.0 6,141
13.50 VALE1426I13.5 0.01 -0.04 0.01 1.0 0.04 5007.0 1.0 922
14.00 VALE1426I14 0.01 -0.04 0.01 9.0 0.04 1595.0 9.0 629
14.50 VALE1426I14.5 0.01 0.00 0.02 170.0 0.04 3903.0 40.0 222
15.00 VALE1426I15 0.11 0.07 0.01 549.0 0.04 5388.0 324.0 341
15.50 VALE1426I15.5 0.02 -0.02 0.01 923.0 0.03 519.0 200.0 200
16.00 VALE1426I16 0.04 0.00 0.02 528.0 0.03 521.0 0.0 0
16.50 VALE1426I16.5 0.04 0.00 0.01 528.0 0.04 5693.0 20.0 20
17.00 VALE1426I17 0.04 0.00 0.01 335.0 0.03 441.0 0.0 0
17.50 VALE1426I17.5 0.04 0.00 0.01 217.0 0.04 3015.0 0.0 0
18.00 VALE1426I18 0.03 0.00 0.00 0.0 0.04 1319.0 0.0 0
18.50 VALE1426I18.5 0.03 0.00 0.00 0.0 0.04 1287.0 0.0 0
19.00 VALE1426I19 0.04 0.00 0.00 0.0 0.04 1241.0 0.0 0
19.50 VALE1426I19.5 0.03 0.00 0.00 0.0 0.04 1224.0 0.0 0
20.00 VALE1426I20 0.03 0.00 0.00 0.0 0.03 260.0 0.0 0
20.50 VALE1426I20.5 0.03 0.00 0.00 0.0 0.04 1293.0 0.0 0
21.00 VALE1426I21 0.03 0.00 0.00 0.0 0.04 1222.0 0.0 0
21.50 VALE1426I21.5 0.03 0.00 0.00 0.0 0.04 1219.0 0.0 0
22.00 VALE1426I22 0.03 0.00 0.00 0.0 0.04 1298.0 0.0 0
22.50 VALE1426I22.5 0.03 0.00 0.00 0.0 0.04 1222.0 0.0 0
23.00 VALE1426I23 0.03 0.00 0.00 0.0 0.02 248.0 0.0 0
23.50 VALE1426I23.5 0.03 0.00 0.00 0.0 0.04 1236.0 0.0 0
24.00 VALE1426I24 0.03 0.00 0.00 0.0 0.02 248.0 0.0 0
24.50 VALE1426I24.5 0.03 0.00 0.00 0.0 0.02 248.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VALE1426U5 0.03 0.00 0.00 0.0 0.02 254.0 0.0 0
5.50 VALE1426U5.5 0.04 0.00 0.00 0.0 0.04 297.0 0.0 0
6.00 VALE1426U6 0.03 0.00 0.00 0.0 0.04 1148.0 0.0 0
6.50 VALE1426U6.5 0.04 0.00 0.00 0.0 0.04 314.0 0.0 0
7.00 VALE1426U7 0.03 0.00 0.00 0.0 0.04 1192.0 0.0 0
7.50 VALE1426U7.5 0.04 0.00 0.00 0.0 0.04 1184.0 0.0 0
8.00 VALE1426U8 0.04 0.00 0.00 0.0 0.04 1177.0 0.0 0
8.50 VALE1426U8.5 0.04 0.00 0.00 0.0 0.04 1224.0 0.0 0
9.00 VALE1426U9 0.02 0.00 0.00 0.0 0.04 750.0 0.0 0
9.50 VALE1426U9.5 0.04 0.00 0.00 0.0 0.04 1043.0 0.0 0
10.00 VALE1426U10 0.04 0.00 0.00 0.0 0.04 1238.0 0.0 0
10.50 VALE1426U10.5 0.05 0.00 0.01 40.0 0.05 2388.0 0.0 0
11.00 VALE1426U11 0.07 0.01 0.03 140.0 0.05 2538.0 25.0 417
11.50 VALE1426U11.5 0.18 -0.04 0.19 20.0 0.21 1441.0 291.0 4,325
12.00 VALE1426U12 0.64 0.00 0.49 7582.0 0.69 3534.0 48.0 4,394
12.50 VALE1426U12.5 0.50 -0.42 0.89 6968.0 1.17 6744.0 116.0 4,767
13.00 VALE1426U13 1.44 0.00 1.39 6201.0 1.67 6006.0 1.0 489
13.50 VALE1426U13.5 1.98 0.07 1.97 2012.0 2.17 1601.0 1.0 1,549
14.00 VALE1426U14 1.38 -1.02 2.36 1944.0 2.67 1770.0 25.0 117
14.50 VALE1426U14.5 2.25 -0.64 2.86 989.0 3.20 115.0 11.0 41
15.00 VALE1426U15 2.35 -1.00 3.35 319.0 3.80 69.0 24.0 3
15.50 VALE1426U15.5 3.10 -0.75 3.85 1265.0 4.20 357.0 11.0 39
16.00 VALE1426U16 2.97 -1.38 4.35 319.0 4.80 55.0 50.0 11
16.50 VALE1426U16.5 3.45 -1.40 4.85 21.0 5.35 107.0 77.0 77
17.00 VALE1426U17 3.95 -1.35 5.30 319.0 5.85 107.0 56.0 67
17.50 VALE1426U17.5 5.85 0.00 5.85 65.0 6.20 77.0 0.0 0
18.00 VALE1426U18 6.35 0.00 6.35 107.0 6.70 89.0 0.0 0
18.50 VALE1426U18.5 6.85 0.00 6.85 107.0 7.20 89.0 0.0 0
19.00 VALE1426U19 6.10 -1.25 7.30 319.0 7.85 55.0 258.0 272
19.50 VALE1426U19.5 7.60 0.00 7.85 54.0 8.20 54.0 0.0 0
20.00 VALE1426U20 8.10 0.00 8.35 89.0 8.70 89.0 0.0 0
20.50 VALE1426U20.5 8.60 0.00 8.85 89.0 9.25 20.0 0.0 0
21.00 VALE1426U21 9.10 0.00 9.35 89.0 9.70 89.0 0.0 0
21.50 VALE1426U21.5 8.65 0.00 9.50 74.0 10.50 89.0 0.0 0
22.00 VALE1426U22 8.75 0.00 10.00 41.0 11.00 89.0 0.0 0
22.50 VALE1426U22.5 9.30 0.00 10.10 750.0 11.95 114.0 0.0 0
23.00 VALE1426U23 9.80 0.00 10.70 89.0 11.90 308.0 0.0 0
23.50 VALE1426U23.5 10.25 0.00 11.20 89.0 12.40 308.0 0.0 0
24.00 VALE1426U24 10.50 0.00 11.65 89.0 12.90 308.0 0.0 0
24.50 VALE1426U24.5 11.25 0.00 12.20 760.0 13.25 89.0 0.0 0
Trading Center