Valspar Corp $80.87

down -0.01


27/8/2014 04:00 PM  |  NYSE : VAL  
Industries : Chemicals / Specialty Chemicals
Last Trade: 80.87
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01 %)
Prev Close: 80.88
Open: 81.12
Bid: 76.47
Ask: 85.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VAL Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VAL1420I40 38.70 0.00 38.50 20.0 43.30 10.0 0.0 0
45.00 VAL1420I45 33.70 0.00 33.50 31.0 38.30 31.0 0.0 0
50.00 VAL1420I50 28.70 0.00 28.60 28.0 33.10 30.0 0.0 0
55.00 VAL1420I55 23.70 0.00 23.60 40.0 28.20 45.0 0.0 0
60.00 VAL1420I60 18.70 0.00 19.10 41.0 22.80 39.0 0.0 0
65.00 VAL1420I65 13.80 0.00 14.30 10.0 18.10 10.0 0.0 0
70.00 VAL1420I70 8.40 -0.80 10.00 29.0 12.10 29.0 1.0 1
75.00 VAL1420I75 5.91 0.41 5.40 109.0 5.90 5.0 8.0 44
80.00 VAL1420I80 1.60 0.10 1.35 148.0 1.65 18.0 22.0 165
85.00 VAL1420I85 0.15 0.10 0.05 139.0 0.35 327.0 2.0 44
90.00 VAL1420I90 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
95.00 VAL1420I95 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
100.00 VAL1420I100 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
105.00 VAL1420I105 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
110.00 VAL1420I110 0.25 0.00 0.00 0.0 0.25 100.0 0.0 0

Put Options: VAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 VAL1420U40 0.25 0.00 0.00 0.0 0.25 100.0 0.0 0
45.00 VAL1420U45 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
50.00 VAL1420U50 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
55.00 VAL1420U55 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
60.00 VAL1420U60 0.25 0.00 0.05 10.0 0.25 66.0 0.0 0
65.00 VAL1420U65 0.25 0.00 0.05 10.0 0.25 66.0 0.0 0
70.00 VAL1420U70 0.37 0.12 0.05 50.0 0.25 105.0 2.0 2
75.00 VAL1420U75 0.25 0.20 0.05 11.0 0.25 104.0 5.0 44
80.00 VAL1420U80 0.95 0.00 0.85 52.0 1.00 61.0 16.0 146
85.00 VAL1420U85 6.60 2.70 2.95 306.0 5.60 186.0 10.0 10
90.00 VAL1420U90 7.10 0.00 8.60 51.0 10.40 44.0 0.0 0
95.00 VAL1420U95 12.10 0.00 12.30 46.0 16.50 37.0 0.0 0
100.00 VAL1420U100 17.10 0.00 17.60 11.0 21.10 6.0 0.0 0
105.00 VAL1420U105 22.10 0.00 22.10 42.0 26.70 11.0 0.0 0
110.00 VAL1420U110 27.20 0.00 28.40 163.0 30.10 85.0 0.0 0
Trading Center