VALE: Vale Sa - Options Chain

Enter Ticker:

VALE SA  VALE (NYSE)

Last 28.64 Change  0.00 Volume  0 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'VALE' Symbol Expiration Strike Last Open High Low Change Volume RXOLA 12/2009 5.0000 22.45 0.00 0.00 0.00 0.00 0 RXOLR 12/2009 7.5000 8.90 0.00 0.00 0.00 0.00 0 RXOLB 12/2009 10.0000 18.40 0.00 0.00 0.00 0.00 0 RXOLE 12/2009 12.0000 12.00 0.00 0.00 0.00 0.00 0 RXOLF 12/2009 13.0000 9.50 0.00 0.00 0.00 0.00 0 RXOLP 12/2009 14.0000 12.60 0.00 0.00 0.00 0.00 0 RXOLC 12/2009 15.0000 13.50 13.50 13.50 13.50 1.55 20 RXOLQ 12/2009 16.0000 11.44 0.00 0.00 0.00 0.00 0 RXOLG 12/2009 17.0000 11.68 0.00 0.00 0.00 0.00 0 RIOLH 12/2009 18.0000 10.70 10.70 10.70 10.70 -0.25 3 RIOLT 12/2009 19.0000 9.25 0.00 0.00 0.00 0.00 0 RIOLD 12/2009 20.0000 9.00 8.70 9.00 8.70 0.90 12 RIOLU 12/2009 21.0000 6.80 0.00 0.00 0.00 0.00 0 RIOLX 12/2009 22.5000 6.15 6.50 6.50 6.15 0.20 14 RIOLA 12/2009 24.0000 4.78 5.15 5.15 4.78 0.33 50 RIOLE 12/2009 25.0000 3.93 4.20 4.20 3.90 0.33 127 RIOLB 12/2009 26.0000 3.00 3.35 3.35 3.00 0.26 424 RFPLA 12/2009 27.0000 2.19 2.65 2.65 2.16 0.14 415 RFPLB 12/2009 28.0000 1.50 1.90 1.95 1.46 0.06 2342 RFPLC 12/2009 29.0000 1.00 1.23 1.34 0.93 0.03 1936 RFPLF 12/2009 30.0000 0.60 0.77 0.90 0.56 -0.04 2959 RFPLE 12/2009 31.0000 0.34 0.55 0.55 0.32 -0.04 682 RFPLD 12/2009 32.0000 0.18 0.31 0.32 0.18 -0.03 136 RFPLQ 12/2009 33.0000 0.09 0.14 0.17 0.09 -0.04 1227 RFPLG 12/2009 35.0000 0.05 0.05 0.05 0.05 0.01 10 RFPLH 12/2009 40.0000 0.02 0.00 0.00 0.00 0.00 0 RXOAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 RXOAA 01/2010 5.0000 21.90 0.00 0.00 0.00 0.00 0 RXOAR 01/2010 7.5000 21.00 0.00 0.00 0.00 0.00 0 RXOAB 01/2010 10.0000 18.95 18.95 18.95 18.95 0.95 20 RXOAY 01/2010 12.5000 14.80 0.00 0.00 0.00 0.00 0 RXOAP 01/2010 14.0000 10.85 0.00 0.00 0.00 0.00 0 RXOAC 01/2010 15.0000 13.10 0.00 0.00 0.00 0.00 0 RXOAQ 01/2010 16.0000 9.95 0.00 0.00 0.00 0.00 0 RXOAG 01/2010 17.0000 8.36 0.00 0.00 0.00 0.00 0 RIOAH 01/2010 18.0000 10.36 0.00 0.00 0.00 0.00 0 RIOAT 01/2010 19.0000 10.00 10.00 10.00 10.00 0.90 5 RIOAD 01/2010 20.0000 8.75 9.06 9.06 8.65 0.55 19 RIOAU 01/2010 21.0000 7.80 7.75 7.80 7.75 0.20 16 RIOAX 01/2010 22.5000 6.25 6.65 6.65 6.25 0.15 82 RIOAA 01/2010 24.0000 5.15 5.35 5.35 5.15 0.30 15 RIOAE 01/2010 25.0000 4.05 4.05 4.05 4.05 0.20 9 RIOAB 01/2010 26.0000 3.20 0.00 0.00 0.00 0.00 0 RFPAA 01/2010 27.0000 2.89 3.05 3.05 2.89 0.43 13 RFPAY 01/2010 27.5000 2.36 2.92 2.92 2.36 -0.03 579 RFPAC 01/2010 29.0000 1.60 1.95 1.95 1.58 0.03 346 RFPAF 01/2010 30.0000 1.20 1.40 1.51 1.17 0.00 2658 RFPAE 01/2010 31.0000 0.86 1.10 1.10 0.85 -0.02 169 RFPAD 01/2010 32.0000 0.60 0.77 0.80 0.60 0.07 78 RFPAQ 01/2010 33.0000 0.40 0.56 0.57 0.40 0.01 72 RFPAG 01/2010 35.0000 0.19 0.30 0.30 0.18 -0.04 346 RFPAU 01/2010 37.5000 0.10 0.10 0.10 0.10 -0.01 33 RFPAH 01/2010 40.0000 0.08 0.00 0.00 0.00 0.00 0 RFPAV 01/2010 42.5000 0.04 0.00 0.00 0.00 0.00 0 RFPAI 01/2010 45.0000 0.01 0.00 0.00 0.00 0.00 0 RFPAW 01/2010 47.5000 0.03 0.00 0.00 0.00 0.00 0 RFPAJ 01/2010 50.0000 0.01 0.00 0.00 0.00 0.00 0 RFPAK 01/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 RFPAL 01/2010 60.0000 0.01 0.00 0.00 0.00 0.00 0 RFPAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 RFPAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 RFPAO 01/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 RFPAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 RXOCA 03/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 RXOCR 03/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 RXOCB 03/2010 10.0000 9.40 0.00 0.00 0.00 0.00 0 RXOCY 03/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 RXOCC 03/2010 15.0000 9.50 0.00 0.00 0.00 0.00 0 RXOCQ 03/2010 16.0000 12.40 0.00 0.00 0.00 0.00 0 RXOCG 03/2010 17.0000 10.85 0.00 0.00 0.00 0.00 0 RIOCH 03/2010 18.0000 9.70 0.00 0.00 0.00 0.00 0 RIOCT 03/2010 19.0000 10.00 0.00 0.00 0.00 0.00 0 RIOCD 03/2010 20.0000 9.30 9.30 9.30 9.30 0.90 63 RIOCU 03/2010 21.0000 7.30 0.00 0.00 0.00 0.00 0 RIOCV 03/2010 22.0000 6.65 0.00 0.00 0.00 0.00 0 RIOCW 03/2010 23.0000 5.85 0.00 0.00 0.00 0.00 0 RIOCA 03/2010 24.0000 5.50 0.00 0.00 0.00 0.00 0 RIOCE 03/2010 25.0000 4.70 0.00 0.00 0.00 0.00 0 RIOCB 03/2010 26.0000 4.25 4.60 4.60 4.25 0.15 14 RFPCA 03/2010 27.0000 3.21 0.00 0.00 0.00 0.00 0 RFPCB 03/2010 28.0000 3.10 3.13 3.14 3.10 0.15 21 RFPCC 03/2010 29.0000 2.58 2.77 2.77 2.57 0.13 60 RFPCF 03/2010 30.0000 2.15 2.23 2.44 2.09 0.07 257 RFPCE 03/2010 31.0000 1.93 1.93 1.97 1.93 0.24 118 RFPCD 03/2010 32.0000 1.46 1.55 1.55 1.46 0.12 23 RFPCQ 03/2010 33.0000 1.15 1.15 1.15 1.15 -0.02 39 RFPCG 03/2010 35.0000 0.72 0.90 0.90 0.71 -0.02 814 RFPCH 03/2010 40.0000 0.22 0.00 0.00 0.00 0.00 0 RXOFC 06/2010 15.0000 12.80 0.00 0.00 0.00 0.00 0 RIOFY 06/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 RIOFD 06/2010 20.0000 7.90 0.00 0.00 0.00 0.00 0 RIOFV 06/2010 22.0000 7.15 0.00 0.00 0.00 0.00 0 RIOFW 06/2010 23.0000 7.54 0.00 0.00 0.00 0.00 0 RIOFA 06/2010 24.0000 5.55 0.00 0.00 0.00 0.00 0 RIOFE 06/2010 25.0000 5.60 6.00 6.00 5.60 0.20 7 RIOFB 06/2010 26.0000 5.15 5.15 5.15 5.15 0.45 11 RFPFA 06/2010 27.0000 4.70 4.74 4.74 4.70 -0.10 2 RFPFB 06/2010 28.0000 3.93 4.10 4.10 3.93 0.38 15 RFPFC 06/2010 29.0000 3.75 3.75 3.75 3.75 0.40 2 RFPFF 06/2010 30.0000 2.86 0.00 0.00 0.00 0.00 0 RFPFE 06/2010 31.0000 2.60 2.70 2.70 2.60 -0.30 28 RFPFD 06/2010 32.0000 2.33 0.00 0.00 0.00 0.00 0 RFPFQ 06/2010 33.0000 1.93 0.00 0.00 0.00 0.00 0 RFPFG 06/2010 35.0000 1.45 1.49 1.49 1.45 0.18 16 RFPFH 06/2010 40.0000 0.65 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for VALE
Back to Top