$79.08 0.00 (0.00%) Valspar Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 79.08
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 79.08
Open: 80.00
Bid: 74.84
Ask: 81.74
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1422K45 33.10 0.00 33.10 63.0 36.60 158.0 0.0 0
50.00 VAL1422K50 27.60 0.00 27.60 47.0 31.60 35.0 0.0 0
55.00 VAL1422K55 22.90 0.00 22.90 61.0 26.60 59.0 0.0 0
60.00 VAL1422K60 17.90 0.00 17.90 61.0 21.60 54.0 0.0 0
65.00 VAL1422K65 13.00 0.00 13.00 75.0 16.60 59.0 0.0 0
70.00 VAL1422K70 5.80 -2.50 8.30 166.0 12.00 219.0 5.0 23
75.00 VAL1422K75 1.90 -2.90 4.80 38.0 6.20 329.0 37.0 124
80.00 VAL1422K80 2.05 0.00 1.60 95.0 1.85 31.0 5.0 292
85.00 VAL1422K85 0.50 0.30 0.20 295.0 0.80 294.0 9.0 523
90.00 VAL1422K90 0.30 0.00 0.05 41.0 0.30 51.0 0.0 0
95.00 VAL1422K95 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
100.00 VAL1422K100 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
105.00 VAL1422K105 0.25 0.00 0.00 0.0 0.25 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 0.25 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 0.25 61.0 0.0 0
50.00 VAL1422W50 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
55.00 VAL1422W55 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
60.00 VAL1422W60 0.65 0.00 0.05 10.0 0.65 133.0 0.0 0
65.00 VAL1422W65 0.45 0.00 0.05 10.0 0.45 73.0 0.0 0
70.00 VAL1422W70 1.25 1.20 0.05 50.0 0.55 262.0 20.0 100
75.00 VAL1422W75 1.20 0.55 0.65 171.0 0.90 51.0 12.0 690
80.00 VAL1422W80 2.45 -0.10 2.55 4.0 2.75 22.0 23.0 204
85.00 VAL1422W85 6.10 1.10 5.00 225.0 6.50 28.0 8.0 8
90.00 VAL1422W90 8.50 0.00 8.50 194.0 12.20 129.0 0.0 0
95.00 VAL1422W95 13.50 0.00 13.50 136.0 17.00 64.0 0.0 0
100.00 VAL1422W100 18.50 0.00 18.50 56.0 22.00 36.0 0.0 0
105.00 VAL1422W105 23.50 0.00 23.50 76.0 27.00 46.0 0.0 0
110.00 VAL1422W110 28.60 0.00 28.60 41.0 32.60 20.0 0.0 0
115.00 VAL1422W115 33.50 0.00 33.50 176.0 36.50 42.0 0.0 0