$79.82 +0.74 (0.94%) Valspar Corp - NYSE

Oct. 23, 2014 | 10:23 AM
Last Trade: 79.82
Trade Time: Oct 23 10:23 AM Eastern Daylight Time
Change: +0.74 (0.94%)
Prev Close: 79.08
Open: 79.99
Bid: 79.70
Ask: 79.78
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1422K45 33.10 0.00 32.80 123.0 36.60 118.0 0.0 0
50.00 VAL1422K50 27.60 0.00 27.70 53.0 31.70 35.0 0.0 0
55.00 VAL1422K55 22.90 0.00 22.80 70.0 26.60 54.0 0.0 0
60.00 VAL1422K60 17.90 0.00 17.80 75.0 21.60 54.0 0.0 0
65.00 VAL1422K65 13.00 0.00 12.90 47.0 16.60 36.0 0.0 0
70.00 VAL1422K70 5.80 -2.50 8.80 169.0 11.80 219.0 5.0 23
75.00 VAL1422K75 1.90 -2.90 4.80 167.0 6.00 186.0 37.0 124
80.00 VAL1422K80 2.05 0.00 1.70 144.0 2.30 159.0 5.0 292
85.00 VAL1422K85 0.50 0.30 0.30 172.0 0.60 78.0 9.0 523
90.00 VAL1422K90 0.30 0.00 0.05 41.0 0.40 51.0 0.0 0
95.00 VAL1422K95 0.25 0.00 0.00 0.0 0.30 51.0 0.0 0
100.00 VAL1422K100 0.25 0.00 0.00 0.0 0.40 51.0 0.0 0
105.00 VAL1422K105 0.25 0.00 0.00 0.0 0.30 61.0 0.0 0
110.00 VAL1422K110 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
115.00 VAL1422K115 0.25 0.00 0.00 0.0 0.35 61.0 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 0.30 46.0 0.0 0
50.00 VAL1422W50 0.25 0.00 0.00 0.0 0.35 51.0 0.0 0
55.00 VAL1422W55 0.25 0.00 0.00 0.0 0.35 51.0 0.0 0
60.00 VAL1422W60 0.65 0.00 0.05 10.0 0.40 51.0 0.0 0
65.00 VAL1422W65 0.45 0.00 0.05 10.0 0.40 51.0 0.0 0
70.00 VAL1422W70 1.25 1.20 0.05 327.0 0.40 175.0 20.0 100
75.00 VAL1422W75 1.20 0.55 0.45 179.0 0.85 69.0 12.0 690
80.00 VAL1422W80 2.45 -0.10 1.90 237.0 2.70 121.0 23.0 204
85.00 VAL1422W85 6.10 1.10 5.00 189.0 6.90 175.0 8.0 8
90.00 VAL1422W90 8.50 0.00 8.50 159.0 12.10 106.0 0.0 0
95.00 VAL1422W95 13.50 0.00 13.30 78.0 17.20 46.0 0.0 0
100.00 VAL1422W100 18.50 0.00 18.30 36.0 22.20 20.0 0.0 0
105.00 VAL1422W105 23.50 0.00 23.30 36.0 27.20 20.0 0.0 0
110.00 VAL1422W110 28.60 0.00 28.30 35.0 32.40 20.0 0.0 0
115.00 VAL1422W115 33.50 0.00 33.30 148.0 37.20 131.0 0.0 0