Stocks Options

LAST PRICE
10.5100
TODAY'S CHANGE (%)
Trending Up0.1400 (1.3500%)

Bid / Lots
10.4700/ 30
Ask / Lots
10.5300/ 3
Open / Previous Close
10.4300 / 10.3700
Day Range
Low 10.4200
High 10.6200
52 Week Range
Low 9.6600
High 16.0800
Volume
31,773,924
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.919

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VALEIn the Money	$8.75In the Money	$10.10In the Money	$9.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	VALEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VALEIn the Money	$7.75In the Money	$9.10In the Money	$8.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	VALEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
VALEIn the Money	$6.75In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VALEIn the Money	$5.75In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VALEIn the Money	$4.85In the Money	$6.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VALEIn the Money	$4.35In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VALEIn the Money	$3.85In the Money	$5.05In the Money	$4.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VALEIn the Money	$3.35In the Money	$4.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VALEIn the Money	$2.85In the Money	$4.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	VALEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
VALEIn the Money	$2.35In the Money	$3.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	VALEOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
VALEIn the Money	$2.08In the Money	$3.10In the Money	$2.64In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$8.00	VALENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	108Near the Money
VALEIn the Money	$1.84In the Money	$2.69In the Money	$1.99In the Money	$1.99In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$8.50	VALENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
VALEIn the Money	$1.27In the Money	$1.90In the Money	$1.54In the Money	$0.35In the Money	10In the Money	174In the Money	Filter Table By Strike Price of$9.00	VALENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	3,599Near the Money
VALEIn the Money	$0.95In the Money	$1.09In the Money	$1.03In the Money	$0.36In the Money	6In the Money	13In the Money	Filter Table By Strike Price of$9.50	VALENear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	3,694Near the Money
VALEIn the Money	$0.33In the Money	$0.62In the Money	$0.53In the Money	$0.12In the Money	139In the Money	5,038In the Money	Filter Table By Strike Price of$10.00	VALENear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	4,443Near the Money	39,171Near the Money
VALEUnderlying issue's last price	$0.16Underlying issue's last price	$0.18Underlying issue's last price	$0.15Underlying issue's last price	$0.04Underlying issue's last price	914Underlying issue's last price	3,228Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	VALEUnderlying issue's last price	$0.14Underlying issue's last price	$0.16Underlying issue's last price	$0.15Underlying issue's last price	$-0.08Underlying issue's last price	1,316Underlying issue's last price	3,573Underlying issue's last price
VALENear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	1,015Near the Money	20,830Near the Money	Filter Table By Strike Price of$11.00	VALEIn the Money	$0.49In the Money	$0.54In the Money	$0.48In the Money	$-0.26In the Money	1,633In the Money	15,855In the Money
VALENear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	6Near the Money	2,495Near the Money	Filter Table By Strike Price of$11.50	VALEIn the Money	$0.95In the Money	$1.08In the Money	$0.93In the Money	$-0.29In the Money	10In the Money	4In the Money
VALENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	14,323Near the Money	Filter Table By Strike Price of$12.00	VALEIn the Money	$1.44In the Money	$1.53In the Money	$1.49In the Money	$-0.12In the Money	527In the Money	2,120In the Money
VALENear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$12.50	VALEIn the Money	$1.77In the Money	$2.00In the Money	$1.97In the Money	$0.08In the Money	65In the Money	2In the Money
VALENear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	38,097Near the Money	Filter Table By Strike Price of$13.00	VALEIn the Money	$2.46In the Money	$2.54In the Money	$2.56In the Money	$-0.05In the Money	500In the Money	1,525In the Money
VALENear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$13.50	VALEIn the Money	$2.96In the Money	$3.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,716Out of the Money	Filter Table By Strike Price of$14.00	VALEIn the Money	$3.45In the Money	$3.55In the Money	$3.60In the Money	$0.00In the Money	---In the Money	60In the Money
VALEOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	VALEIn the Money	$3.95In the Money	$4.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,482Out of the Money	Filter Table By Strike Price of$15.00	VALEIn the Money	$4.45In the Money	$4.55In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.52Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	VALEIn the Money	$3.50In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,755Out of the Money	Filter Table By Strike Price of$16.00	VALEIn the Money	$3.90In the Money	$7.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,399Out of the Money	Filter Table By Strike Price of$17.00	VALEIn the Money	$4.50In the Money	$8.15In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$18.00	VALEIn the Money	$5.45In the Money	$9.55In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$19.00	VALEIn the Money	$6.45In the Money	$10.15In the Money	$6.35In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$20.00	VALEIn the Money	$8.15In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	VALEIn the Money	$8.50In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	VALEIn the Money	$10.45In the Money	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	VALEIn the Money	$12.25In the Money	$12.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VALEOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	VALEIn the Money	$14.45In the Money	$15.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Vale SA
NYSE:VALEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)