Valspar Corp $80.23

down -0.35


22/9/2014 03:00 PM  |  NYSE : VAL  
Industries : Chemicals / Specialty Chemicals
Last Trade: 80.23
Trade Time: Sep 22 03:00 PM Eastern Daylight Time
Change: -0.35 (-0.43 %)
Prev Close: 80.58
Open: 80.60
Bid: 80.23
Ask: 80.27
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 7%
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1418J45 33.60 0.00 34.30 85.0 36.90 155.0 0.0 0
50.00 VAL1418J50 28.60 0.00 28.60 18.0 32.30 20.0 0.0 0
55.00 VAL1418J55 23.60 0.00 23.60 18.0 27.30 20.0 0.0 0
60.00 VAL1418J60 16.90 -1.70 18.80 46.0 22.40 45.0 5.0 0
65.00 VAL1418J65 15.50 1.90 13.50 53.0 17.60 54.0 6.0 4
70.00 VAL1418J70 6.60 -1.90 8.40 63.0 12.80 56.0 1.0 11
75.00 VAL1418J75 6.34 2.24 4.20 263.0 7.70 229.0 575.0 663
80.00 VAL1418J80 1.50 -0.15 1.35 68.0 1.55 17.0 4.0 553
85.00 VAL1418J85 0.30 0.25 0.05 30.0 0.35 201.0 2.0 90
90.00 VAL1418J90 0.60 0.35 0.05 11.0 0.25 68.0 3.0 10
95.00 VAL1418J95 0.25 0.00 0.05 10.0 0.30 72.0 0.0 0
100.00 VAL1418J100 0.25 0.00 0.05 21.0 0.30 72.0 0.0 0
105.00 VAL1418J105 0.25 0.00 0.05 10.0 0.25 92.0 0.0 0

Put Options: VAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1418V45 0.25 0.00 0.05 10.0 0.30 102.0 10.0 10
50.00 VAL1418V50 0.35 0.10 0.05 10.0 0.40 159.0 10.0 20
55.00 VAL1418V55 0.30 0.05 0.05 11.0 0.25 116.0 10.0 40
60.00 VAL1418V60 0.48 0.23 0.05 40.0 0.25 117.0 10.0 38
65.00 VAL1418V65 0.60 0.30 0.05 10.0 0.35 149.0 2.0 15
70.00 VAL1418V70 0.90 0.65 0.05 10.0 0.25 140.0 10.0 46
75.00 VAL1418V75 1.05 1.00 0.05 179.0 0.25 292.0 32.0 41
80.00 VAL1418V80 1.33 0.48 1.05 39.0 1.30 76.0 1.0 54
85.00 VAL1418V85 3.90 0.00 3.80 79.0 5.30 49.0 0.0 0
90.00 VAL1418V90 8.00 0.00 7.90 81.0 11.20 60.0 0.0 0
95.00 VAL1418V95 12.40 0.00 12.60 62.0 16.20 44.0 0.0 0
100.00 VAL1418V100 17.60 0.00 17.70 51.0 21.40 44.0 0.0 0
105.00 VAL1418V105 22.40 0.00 23.00 207.0 25.90 135.0 0.0 0
Trading Center