VALE S.A.

(NYSE: VALE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
13.87 Down -0.03 -0.22%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.VALE4DJC006000 NA NA NA NA 7.200 8.9 NA NA
7.000 126.2.VALE4DJC007000 NA NA NA NA 6.500 7.3 NA NA
8.000 126.2.VALE4DJC008000 6.82 +2.02 +42.08% 0.43 5.500 6.3 62 62
8.500 126.2.VALE4DJC008500 NA NA NA NA 4.600 5.65 NA NA
9.000 126.2.VALE4DJC009000 5.80 +2.05 +54.67% 0.13 4.750 5 1,050 203
9.500 126.2.VALE4DJC009500 NA NA NA NA 4.250 4.65 NA NA
10.000 126.2.VALE4DJC010000 4.75 +0.85 +21.79% 0.13 3.700 4 4,065 5
10.500 126.2.VALE4DJC010500 NA NA NA NA 3.250 3.55 NA NA
11.000 126.2.VALE4DJC011000 2.90 +0.38 +15.08% 0.08 2.790 2.95 30 50
11.500 126.2.VALE4DJC011500 NA NA NA NA 2.280 2.46 NA NA
12.000 126.2.VALE4DJC012000 1.85 -0.03 -1.60% 0.09 1.790 1.96 3 102
12.500 126.2.VALE4DJC012500 1.47 +0.27 +22.50% 0.09 1.280 1.46 4 4
13.000 126.2.VALE4DJC013000 1.00 +0.10 +11.11% 0.10 0.800 0.97 10 339
13.500 126.2.VALE4DJC013500 0.47 +0.05 +11.90% 0.08 0.390 0.45 21 345
14.000 126.2.VALE4DJC014000 0.09 -0.07 -43.75% 0.1 0.090 0.1 11,667 11,322
14.500 126.2.VALE4DJC014500 0.04 unch unch 0.03 0.020 0.03 10 489
15.000 126.2.VALE4DJC015000 0.02 +0.01 +100.00% 0.02 NA 0.02 10,093 25,261
15.500 126.2.VALE4DJC015500 0.01 -0.02 -66.67% 0.01 NA 0.01 20 672
16.000 126.2.VALE4DJC016000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 2,410
16.500 126.2.VALE4DJC016500 NA NA NA NA NA 0.03 NA NA
17.000 126.2.VALE4DJC017000 0.02 +0.01 +100.00% 0.03 NA 0.03 11 550
17.500 126.2.VALE4DJC017500 NA NA NA NA NA 0.03 NA NA
18.000 126.2.VALE4DJC018000 0.03 unch unch 0.03 NA 0.03 40 101
18.500 126.2.VALE4DJC018500 NA NA NA NA NA 0.03 NA NA
19.000 126.2.VALE4DJC019000 0.02 -0.01 -33.33% 0.03 NA 0.03 61 233
19.500 126.2.VALE4DJC019500 NA NA NA NA NA 0.03 NA NA
20.000 126.2.VALE4DJC020000 0.02 -0.01 -33.33% 0.02 NA 0.02 92 249
20.500 126.2.VALE4DJC020500 NA NA NA NA NA 0.03 NA NA
21.000 126.2.VALE4DJC021000 NA NA NA NA NA 0.03 NA NA
21.500 126.2.VALE4DJC021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.VALE4DJC022000 NA NA NA NA NA 0.03 NA NA
22.500 126.2.VALE4DJC022500 NA NA NA NA NA 0.03 NA NA
23.000 126.2.VALE4DJC023000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 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.VALE4PJC006000 NA NA NA NA NA 0.03 NA NA
7.000 126.2.VALE4PJC007000 NA NA NA NA NA 0.03 NA NA
8.000 126.2.VALE4PJC008000 NA NA NA NA NA 0.03 NA NA
8.500 126.2.VALE4PJC008500 NA NA NA NA NA 0.03 NA NA
9.000 126.2.VALE4PJC009000 NA NA NA NA NA 0.03 NA NA
9.500 126.2.VALE4PJC009500 NA NA NA NA NA 0.03 NA NA
10.000 126.2.VALE4PJC010000 0.02 -0.01 -33.33% 0.01 NA 0.01 20 2,085
10.500 126.2.VALE4PJC010500 NA NA NA NA NA 0.03 NA NA
11.000 126.2.VALE4PJC011000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 958
11.500 126.2.VALE4PJC011500 NA NA NA NA NA 0.02 NA NA
12.000 126.2.VALE4PJC012000 0.04 +0.03 +300.00% 0.02 NA 0.02 200 12,646
12.500 126.2.VALE4PJC012500 NA NA NA NA NA 0.04 NA NA
13.000 126.2.VALE4PJC013000 0.01 -0.01 -50.00% 0.02 0.010 0.02 1,156 15,219
13.500 126.2.VALE4PJC013500 0.05 -0.03 -37.50% 0.04 0.030 0.04 48 2,965
14.000 126.2.VALE4PJC014000 0.19 -0.09 -32.14% 0.10 0.210 0.23 666 9,743
14.500 126.2.VALE4PJC014500 0.63 -0.19 -23.17% 0.08 0.590 0.71 1 1,161
15.000 126.2.VALE4PJC015000 1.12 -0.26 -18.84% 0.05 1.100 1.18 174 3,532
15.500 126.2.VALE4PJC015500 NA NA NA NA 1.360 1.72 NA NA
16.000 126.2.VALE4PJC016000 2.10 +0.85 +68.00% 0.05 2.040 2.18 164 1,290
16.500 126.2.VALE4PJC016500 NA NA NA NA 2.270 2.77 NA NA
17.000 126.2.VALE4PJC017000 3.35 +0.92 +37.86% 0.07 3.000 3.2 2 763
17.500 126.2.VALE4PJC017500 NA NA NA NA 3.250 4.1 NA NA
18.000 126.2.VALE4PJC018000 3.40 -0.55 -13.92% 0.07 4.000 4.2 21 463
18.500 126.2.VALE4PJC018500 NA NA NA NA 4.250 4.8 NA NA
19.000 126.2.VALE4PJC019000 4.40 -1.10 -20.00% 0.12 5.000 5.25 65 326
19.500 126.2.VALE4PJC019500 NA NA NA NA 5.050 5.75 NA NA
20.000 126.2.VALE4PJC020000 5.40 -1.05 -16.28% 0.12 6.000 6.25 54 212
20.500 126.2.VALE4PJC020500 NA NA NA NA 6.050 6.85 NA NA
21.000 126.2.VALE4PJC021000 8.25 -0.40 -4.62% 0.12 7.000 7.25 110 98
21.500 126.2.VALE4PJC021500 NA NA NA NA 7.050 7.85 NA NA
22.000 126.2.VALE4PJC022000 8.45 +0.05 +0.60% 0.12 8.000 8.25 70 198
22.500 126.2.VALE4PJC022500 NA NA NA NA 7.600 9.35 NA NA
23.000 126.2.VALE4PJC023000 8.70 -0.65 -6.95% 0.12 9.000 9.25 40 104
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 4:39 AM ET