$82.70 -0.34 (-0.41%) Valspar Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 82.70
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.41%)
Prev Close: 83.04
Open: 82.61
Bid: 78.31
Ask: 85.15
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VAL1420L40 41.30 0.00 40.60 20.0 44.30 20.0 0.0 0
45.00 VAL1420L45 36.30 0.00 35.60 9.0 39.30 7.0 0.0 0
50.00 VAL1420L50 31.10 0.00 30.60 20.0 34.10 7.0 0.0 0
55.00 VAL1420L55 26.10 0.00 25.60 20.0 29.10 7.0 0.0 0
60.00 VAL1420L60 21.10 0.00 20.50 9.0 24.20 7.0 0.0 0
65.00 VAL1420L65 16.40 0.00 15.70 9.0 19.30 7.0 0.0 0
70.00 VAL1420L70 15.80 3.40 11.80 59.0 13.20 50.0 6.0 6
75.00 VAL1420L75 5.50 -1.90 6.60 51.0 8.20 32.0 6.0 6
80.00 VAL1420L80 5.62 2.62 0.60 226.0 3.60 186.0 31.0 211
85.00 VAL1420L85 0.65 0.00 0.35 60.0 0.50 143.0 264.0 415
90.00 VAL1420L90 0.45 0.35 0.10 15.0 0.25 94.0 10.0 7
95.00 VAL1420L95 0.05 -0.20 0.00 0.0 0.45 79.0 3.0 3
100.00 VAL1420L100 0.50 0.00 0.00 0.0 0.45 74.0 0.0 0
105.00 VAL1420L105 0.40 0.00 0.00 0.0 0.45 75.0 0.0 0
110.00 VAL1420L110 0.40 0.00 0.00 0.0 0.45 95.0 0.0 0

Put Options: VAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VAL1420X40 0.50 0.00 0.00 0.0 0.45 95.0 0.0 0
45.00 VAL1420X45 0.50 0.00 0.00 0.0 0.45 89.0 0.0 0
50.00 VAL1420X50 0.40 0.00 0.00 0.0 0.45 75.0 0.0 0
55.00 VAL1420X55 0.50 0.00 0.00 0.0 0.45 75.0 0.0 0
60.00 VAL1420X60 0.45 0.00 0.05 1.0 0.45 75.0 0.0 0
65.00 VAL1420X65 0.45 0.00 0.05 10.0 0.45 75.0 0.0 0
70.00 VAL1420X70 0.05 0.00 0.05 10.0 0.45 73.0 0.0 0
75.00 VAL1420X75 0.10 0.00 0.05 10.0 0.55 132.0 15.0 87
80.00 VAL1420X80 0.55 0.05 0.50 43.0 0.65 123.0 50.0 243
85.00 VAL1420X85 2.95 0.45 1.95 209.0 3.50 176.0 1.0 580
90.00 VAL1420X90 5.10 0.00 6.80 46.0 8.60 31.0 0.0 0
95.00 VAL1420X95 10.10 0.00 11.20 36.0 13.60 31.0 0.0 0
100.00 VAL1420X100 15.10 0.00 16.20 36.0 18.60 24.0 0.0 0
105.00 VAL1420X105 20.10 0.00 21.00 27.0 23.60 15.0 0.0 0
110.00 VAL1420X110 25.10 0.00 27.20 50.0 28.50 60.0 0.0 0