$79.71 +2.03 (2.61%) Valspar Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 79.71
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.03 (2.61%)
Prev Close: 77.68
Open: 78.06
Bid: 75.34
Ask: 81.74
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1422K45 30.30 0.00 32.20 194.0 35.20 55.0 0.0 0
50.00 VAL1422K50 25.40 0.00 27.60 63.0 31.00 30.0 0.0 0
55.00 VAL1422K55 20.40 0.00 23.20 46.0 25.30 21.0 0.0 0
60.00 VAL1422K60 15.30 0.00 18.60 44.0 20.60 21.0 0.0 0
65.00 VAL1422K65 10.40 0.00 12.30 220.0 15.00 41.0 0.0 0
70.00 VAL1422K70 5.80 -0.40 8.10 271.0 10.10 30.0 5.0 23
75.00 VAL1422K75 1.90 -1.60 4.60 267.0 5.60 82.0 37.0 124
80.00 VAL1422K80 2.00 1.15 1.90 98.0 2.15 35.0 30.0 269
85.00 VAL1422K85 0.50 0.45 0.45 71.0 0.60 69.0 9.0 515
90.00 VAL1422K90 0.45 0.00 0.05 41.0 0.25 52.0 0.0 0
95.00 VAL1422K95 0.30 0.00 0.00 0.0 0.25 52.0 0.0 0
100.00 VAL1422K100 0.25 0.00 0.00 0.0 0.25 54.0 0.0 0
105.00 VAL1422K105 0.25 0.00 0.00 0.0 0.25 54.0 0.0 0
110.00 VAL1422K110 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
115.00 VAL1422K115 0.25 0.00 0.00 0.0 0.25 53.0 0.0 0

Put Options: VAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1422W45 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
50.00 VAL1422W50 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
55.00 VAL1422W55 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
60.00 VAL1422W60 0.25 0.00 0.05 10.0 0.25 51.0 0.0 0
65.00 VAL1422W65 0.10 0.00 0.05 10.0 0.45 81.0 0.0 0
70.00 VAL1422W70 1.25 0.90 0.15 124.0 0.50 252.0 20.0 100
75.00 VAL1422W75 1.20 0.00 0.65 54.0 0.75 26.0 12.0 690
80.00 VAL1422W80 2.45 -0.95 2.25 65.0 2.60 86.0 23.0 181
85.00 VAL1422W85 6.10 -1.00 5.60 105.0 6.40 173.0 8.0 0
90.00 VAL1422W90 11.90 0.00 10.20 5.0 11.40 58.0 0.0 0
95.00 VAL1422W95 16.90 0.00 15.10 7.0 16.40 58.0 0.0 0
100.00 VAL1422W100 21.50 0.00 20.10 21.0 21.40 31.0 0.0 0
105.00 VAL1422W105 25.90 0.00 23.70 66.0 26.40 30.0 0.0 0
110.00 VAL1422W110 30.70 0.00 28.60 61.0 32.40 30.0 0.0 0
115.00 VAL1422W115 36.50 0.00 35.00 30.0 36.40 52.0 0.0 0