$40.31 -1.08 (-2.61%) H B Fuller Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 40.31
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.08 (-2.61%)
Prev Close: 41.39
Open: 41.48
Bid: 36.70
Ask: 43.89
Options:

Call Options: FUL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FUL1422K25 15.50 0.00 14.90 180.0 17.80 645.0 0.0 0
30.00 FUL1422K30 10.70 0.00 10.10 75.0 10.80 185.0 0.0 0
35.00 FUL1422K35 3.00 -3.00 5.20 88.0 5.70 133.0 8.0 8
40.00 FUL1422K40 1.75 -0.33 1.20 115.0 1.65 114.0 5.0 1,372
45.00 FUL1422K45 0.23 0.00 0.10 5.0 0.30 1.0 5.0 1,306
50.00 FUL1422K50 0.40 0.10 0.25 168.0 0.30 159.0 480.0 490
55.00 FUL1422K55 0.30 0.05 0.05 10.0 0.25 144.0 5.0 37
60.00 FUL1422K60 0.60 0.35 0.05 11.0 0.25 135.0 10.0 0
65.00 FUL1422K65 0.30 0.05 0.05 10.0 0.25 135.0 10.0 0
70.00 FUL1422K70 0.25 0.00 0.05 11.0 0.25 144.0 0.0 0

Put Options: FUL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FUL1422W25 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0
30.00 FUL1422W30 0.25 0.00 0.05 11.0 0.25 104.0 0.0 0
35.00 FUL1422W35 0.60 0.55 0.05 20.0 0.30 116.0 75.0 337
40.00 FUL1422W40 2.30 1.75 0.95 21.0 1.20 57.0 5.0 14
45.00 FUL1422W45 7.35 3.75 4.50 135.0 5.00 57.0 4.0 19
50.00 FUL1422W50 8.40 0.00 9.30 160.0 10.00 130.0 0.0 0
55.00 FUL1422W55 9.60 -3.80 14.00 285.0 15.00 130.0 4.0 4
60.00 FUL1422W60 17.80 0.00 17.30 519.0 20.20 185.0 0.0 0
65.00 FUL1422W65 22.80 0.00 22.30 519.0 25.20 185.0 0.0 0
70.00 FUL1422W70 27.80 0.00 27.30 670.0 30.10 155.0 0.0 0