Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VALE Feb 20 2010 21.00 — — — — — 5.15 5.45 — —
VALE Feb 20 2010 22.50 4.15 1.23 42.12 4.15 3.90 3.80 4.00 32 217
VALE Feb 20 2010 24.00 2.67 0.58 27.75 2.67 2.35 2.45 2.50 150 1,073
VALE Feb 20 2010 25.00 1.67 0.67 67.00 1.95 1.50 1.63 1.67 143 1,123
VALE Feb 20 2010 26.00 0.95 0.37 63.79 1.27 0.82 0.97 0.99 1,702 7,900
VALE Feb 20 2010 27.00 0.50 0.22 78.57 0.71 0.41 0.48 0.51 5,761 11,885
VALE Feb 20 2010 28.00 0.20 0.11 122.22 0.30 0.18 0.20 0.23 1,262 15,157
VALE Feb 20 2010 29.00 0.09 0.04 80.00 0.12 0.05 0.06 0.09 10,562 18,113
VALE Feb 20 2010 30.00 0.04 0.03 300.00 0.04 0.03 0.02 0.04 951 9,845
VALE Feb 20 2010 31.00 0.02 — — 0.02 0.01 0.01 0.02 23 24,282
VALE Feb 20 2010 32.00 0.02 — — 0.03 0.02 0.01 0.02 33 11,519
VALE Feb 20 2010 33.00 0.01 -0.04 -80.00 0.01 0.01 0.01 0.01 4 5,991
VALE Feb 20 2010 34.00 0.03 0.01 50.00 0.03 0.02 0.02 0.03 2,500 4,951
VALE Feb 20 2010 35.00 0.01 -0.02 -66.67 0.02 0.01 0.02 0.01 62 960
VALE Feb 20 2010 36.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.03 2,500 3,981
VALE Feb 20 2010 40.00 0.03 — — 0.03 0.03 0.01 0.03 60 60
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VALE Feb 20 2010 21.00 — — — — — 0.04 0.07 — —
VALE Feb 20 2010 22.50 0.10 -0.07 -41.18 0.11 0.10 0.08 0.10 761 4,918
VALE Feb 20 2010 24.00 0.20 -0.25 -55.56 0.25 0.19 0.20 0.22 357 2,863
VALE Feb 20 2010 25.00 0.39 -0.41 -51.25 0.44 0.32 0.37 0.40 658 5,000
VALE Feb 20 2010 26.00 0.69 -0.63 -47.73 0.85 0.66 0.70 0.73 465 7,941
VALE Feb 20 2010 27.00 1.27 -0.78 -38.05 1.39 1.00 1.21 1.25 985 11,603
VALE Feb 20 2010 28.00 1.97 -0.78 -28.36 2.14 1.75 1.92 1.97 451 7,738
VALE Feb 20 2010 29.00 2.85 -0.61 -17.63 3.04 2.69 2.72 2.91 180 17,959
VALE Feb 20 2010 30.00 3.69 -0.16 -4.16 3.80 3.69 3.60 3.90 7 10,709
VALE Feb 20 2010 31.00 6.59 3.16 92.13 6.59 6.10 4.60 4.90 12 2,327
VALE Feb 20 2010 32.00 5.90 -1.25 -17.48 5.90 5.90 5.70 5.90 3 1,658
VALE Feb 20 2010 33.00 5.20 0.30 6.12 5.20 5.20 6.20 6.90 50 1,030
VALE Feb 20 2010 34.00 7.80 1.60 25.81 7.80 7.80 7.20 7.90 5 106
VALE Feb 20 2010 35.00 7.15 0.40 5.93 7.15 7.15 8.20 8.90 50 5
VALE Feb 20 2010 36.00 4.75 0.40 9.20 4.80 4.75 9.15 9.90 20 79
VALE Feb 20 2010 40.00 13.50 5.10 60.71 13.50 13.50 13.20 13.90 1 1
Return to Top