$80.40 +0.64 (0.80%) Valspar Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 80.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.64 (0.80%)
Prev Close: 79.76
Open: 79.93
Bid: 76.01
Ask: 81.74
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1422K45 32.90 0.00 32.90 177.0 36.60 143.0 0.0 0
50.00 VAL1422K50 28.40 0.00 27.90 59.0 31.80 30.0 0.0 0
55.00 VAL1422K55 24.00 0.00 22.90 76.0 26.60 49.0 0.0 0
60.00 VAL1422K60 19.00 0.00 18.00 72.0 21.60 49.0 0.0 0
65.00 VAL1422K65 14.00 0.00 13.00 72.0 16.60 46.0 0.0 0
70.00 VAL1422K70 5.80 -3.00 8.40 226.0 12.00 193.0 5.0 23
75.00 VAL1422K75 1.90 -2.90 4.70 269.0 6.10 53.0 37.0 124
80.00 VAL1422K80 2.05 0.20 2.05 7.0 2.25 25.0 5.0 292
85.00 VAL1422K85 0.50 0.20 0.15 399.0 0.60 104.0 9.0 523
90.00 VAL1422K90 0.40 0.00 0.05 41.0 1.20 187.0 0.0 0
95.00 VAL1422K95 0.30 0.00 0.00 0.0 1.15 64.0 0.0 0
100.00 VAL1422K100 0.40 0.00 0.00 0.0 1.15 46.0 0.0 0
105.00 VAL1422K105 0.30 0.00 0.00 0.0 1.15 46.0 0.0 0
110.00 VAL1422K110 0.25 0.00 0.00 0.0 0.70 51.0 0.0 0
115.00 VAL1422K115 0.35 0.00 0.00 0.0 1.15 184.0 0.0 0

Put Options: VAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1422W45 0.30 0.00 0.00 0.0 1.15 207.0 0.0 0
50.00 VAL1422W50 0.35 0.00 0.00 0.0 0.75 70.0 0.0 0
55.00 VAL1422W55 0.35 0.00 0.00 0.0 1.45 50.0 0.0 0
60.00 VAL1422W60 0.40 0.00 0.05 10.0 0.70 63.0 0.0 0
65.00 VAL1422W65 0.40 0.00 0.05 10.0 1.05 95.0 0.0 0
70.00 VAL1422W70 1.25 1.20 0.05 50.0 0.45 121.0 20.0 100
75.00 VAL1422W75 1.20 0.75 0.40 12.0 0.50 13.0 12.0 690
80.00 VAL1422W80 2.20 0.00 1.80 10.0 2.10 10.0 50.0 238
85.00 VAL1422W85 6.10 1.10 4.90 48.0 6.40 200.0 8.0 8
90.00 VAL1422W90 9.50 0.00 8.50 180.0 12.10 160.0 0.0 0
95.00 VAL1422W95 14.20 0.00 13.10 49.0 17.00 30.0 0.0 0
100.00 VAL1422W100 18.90 0.00 18.10 48.0 22.00 30.0 0.0 0
105.00 VAL1422W105 24.10 0.00 23.10 48.0 27.00 30.0 0.0 0
110.00 VAL1422W110 28.30 0.00 28.10 47.0 32.00 30.0 0.0 0
115.00 VAL1422W115 33.80 0.00 33.40 94.0 37.00 138.0 0.0 0