VALE S.A.

(NYSE: VALE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
12.39 Down -0.17 -1.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.VALE4IKC006000 NA NA NA NA 6.200 6.6 NA 3
6.500 126.2.VALE4IKC006500 NA NA NA NA 5.700 6.1 NA NA
7.000 126.2.VALE4IKC007000 6.35 -1.55 -19.62% 0.21 5.200 5.6 2 4
7.500 126.2.VALE4IKC007500 NA NA NA NA 4.650 5.1 NA NA
8.000 126.2.VALE4IKC008000 NA NA NA NA 4.200 4.6 NA 1
8.500 126.2.VALE4IKC008500 NA NA NA NA 3.700 4.1 NA NA
9.000 126.2.VALE4IKC009000 3.27 +3.27 NA 0.21 3.200 3.6 30 1
9.500 126.2.VALE4IKC009500 NA NA NA NA 2.700 3.1 NA NA
10.000 126.2.VALE4IKC010000 2.48 -1.22 -32.97% 0.19 2.200 2.58 10 412
10.500 126.2.VALE4IKC010500 NA NA NA NA 1.700 2.06 NA NA
11.000 126.2.VALE4IKC011000 1.39 -0.23 -14.20% 0.16 1.360 1.55 18 1,598
11.500 126.2.VALE4IKC011500 1.20 +0.35 +41.18% 0.18 0.710 1.07 15 48
12.000 126.2.VALE4IKC012000 0.46 -0.17 -26.98% 0.04 0.370 0.43 63 7,951
12.500 126.2.VALE4IKC012500 0.07 -0.10 -58.82% 0.08 0.060 0.08 5,409 7,630
13.000 126.2.VALE4IKC013000 0.01 -0.03 -75.00% 0.02 NA 0.02 374 45,521
13.500 126.2.VALE4IKC013500 0.02 unch unch 0.01 NA 0.01 46 5,880
14.000 126.2.VALE4IKC014000 0.01 unch unch 0.01 NA 0.01 327 46,382
14.500 126.2.VALE4IKC014500 0.01 unch unch 0.03 NA 0.03 35 5,313
15.000 126.2.VALE4IKC015000 0.02 +0.01 +100.00% 0.02 NA 0.02 125 67,860
15.500 126.2.VALE4IKC015500 0.01 -0.05 -83.33% 0.03 NA 0.03 24 1,590
16.000 126.2.VALE4IKC016000 0.01 unch unch 0.01 NA 0.01 96 23,541
16.500 126.2.VALE4IKC016500 NA NA NA NA NA 0.03 NA NA
17.000 126.2.VALE4IKC017000 0.01 unch unch 0.01 NA 0.01 54 17,899
17.500 126.2.VALE4IKC017500 NA NA NA NA NA 0.03 NA NA
18.000 126.2.VALE4IKC018000 0.01 -0.02 -66.67% 0.03 NA 0.03 3,000 38,213
18.500 126.2.VALE4IKC018500 NA NA NA NA NA 0.03 NA NA
19.000 126.2.VALE4IKC019000 0.01 +0.01 NA 0.03 NA 0.03 40 379
19.500 126.2.VALE4IKC019500 NA NA NA NA NA 0.03 NA NA
20.000 126.2.VALE4IKC020000 0.02 +0.01 +100.00% 0.03 NA 0.03 2 13,300
20.500 126.2.VALE4IKC020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.VALE4IKC021000 NA NA NA NA NA 0.02 NA 600
21.500 126.2.VALE4IKC021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.VALE4IKC022000 NA NA NA NA NA 0.01 NA 145
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.VALE4UKC006000 NA NA NA NA NA 0.03 NA 192
6.500 126.2.VALE4UKC006500 NA NA NA NA NA 0.03 NA NA
7.000 126.2.VALE4UKC007000 NA NA NA NA NA 0.03 NA 149
7.500 126.2.VALE4UKC007500 NA NA NA NA NA 0.03 NA NA
8.000 126.2.VALE4UKC008000 NA NA NA NA NA 0.03 NA 258
8.500 126.2.VALE4UKC008500 NA NA NA NA NA 0.03 NA NA
9.000 126.2.VALE4UKC009000 0.01 -0.01 -50.00% 0.03 NA 0.03 79 377
9.500 126.2.VALE4UKC009500 NA NA NA NA NA 0.03 NA NA
10.000 126.2.VALE4UKC010000 0.01 +0.01 NA 0.03 NA 0.03 10 1,938
10.500 126.2.VALE4UKC010500 0.01 unch unch 0.03 NA 0.03 209 219
11.000 126.2.VALE4UKC011000 0.01 unch unch 0.01 NA 0.01 100 7,277
11.500 126.2.VALE4UKC011500 0.01 -0.03 -75.00% 0.01 NA 0.01 500 652
12.000 126.2.VALE4UKC012000 0.02 -0.01 -33.33% 0.03 0.010 0.03 487 54,371
12.500 126.2.VALE4UKC012500 0.17 +0.08 +88.89% 0.09 0.170 0.2 358 3,256
13.000 126.2.VALE4UKC013000 0.58 +0.19 +48.72% 0.05 0.580 0.66 337 55,270
13.500 126.2.VALE4UKC013500 0.95 -0.16 -14.41% 0.19 0.930 1.3 14 5,670
14.000 126.2.VALE4UKC014000 1.61 +0.25 +18.38% 0.04 1.420 1.65 165 24,900
14.500 126.2.VALE4UKC014500 1.94 +1.10 +130.95% 0.16 1.920 2.27 128 27
15.000 126.2.VALE4UKC015000 2.56 -0.04 -1.54% 0.05 2.420 2.66 10 14,830
15.500 126.2.VALE4UKC015500 2.85 unch unch 0.14 2.920 3.25 191 42
16.000 126.2.VALE4UKC016000 3.80 +0.17 +4.68% 0.04 3.400 3.65 22 546
16.500 126.2.VALE4UKC016500 NA NA NA NA 3.900 4.3 NA NA
17.000 126.2.VALE4UKC017000 4.60 +0.05 +1.10% 0.19 4.400 4.8 34 145
17.500 126.2.VALE4UKC017500 NA NA NA NA 4.900 5.3 NA NA
18.000 126.2.VALE4UKC018000 5.40 -0.24 -4.26% 0.09 5.400 5.7 25 25,021
18.500 126.2.VALE4UKC018500 NA NA NA NA 5.900 6.25 NA NA
19.000 126.2.VALE4UKC019000 5.35 +0.65 +13.83% 0.19 6.400 6.8 30 13
19.500 126.2.VALE4UKC019500 NA NA NA NA 6.900 7.3 NA NA
20.000 126.2.VALE4UKC020000 NA NA NA NA 5.200 9.8 NA 11
20.500 126.2.VALE4UKC020500 NA NA NA NA 5.800 10 NA NA
21.000 126.2.VALE4UKC021000 NA NA NA NA 6.300 9.1 NA 12
21.500 126.2.VALE4UKC021500 NA NA NA NA 6.800 11 NA NA
22.000 126.2.VALE4UKC022000 NA NA NA NA 7.250 11.8 NA 23
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:39 PM ET