$76.13 -0.72 (-0.94%) Valspar Corp - NYSE

Oct. 2, 2014 | 12:50 PM
Last Trade: 76.13
Trade Time: Oct 02 12:50 PM Eastern Daylight Time
Change: -0.72 (-0.94%)
Prev Close: 76.85
Open: 76.93
Bid: 76.12
Ask: 76.17
Options:

Call Options: VAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 VAL1418J45 31.50 0.00 30.30 196.0 33.20 231.0 0.0 0
50.00 VAL1418J50 25.20 0.00 25.10 46.0 28.40 43.0 0.0 0
55.00 VAL1418J55 20.40 0.00 20.20 49.0 23.40 49.0 0.0 0
60.00 VAL1418J60 16.90 1.00 14.80 58.0 18.40 54.0 5.0 0
65.00 VAL1418J65 15.50 3.90 10.60 43.0 13.40 79.0 6.0 4
70.00 VAL1418J70 6.60 0.00 5.80 113.0 7.70 252.0 1.0 11
75.00 VAL1418J75 2.50 0.00 1.65 198.0 3.00 359.0 7.0 659
80.00 VAL1418J80 0.60 0.00 0.10 202.0 0.45 300.0 9.0 525
85.00 VAL1418J85 0.05 -0.20 0.05 1.0 0.25 115.0 4.0 90
90.00 VAL1418J90 0.60 0.35 0.05 11.0 0.25 104.0 3.0 10
95.00 VAL1418J95 0.25 0.00 0.05 10.0 0.25 61.0 0.0 0
100.00 VAL1418J100 0.25 0.00 0.05 21.0 0.25 74.0 0.0 0
105.00 VAL1418J105 0.25 0.00 0.05 10.0 0.25 69.0 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 0.25 99.0 10.0 10
50.00 VAL1418V50 0.35 0.10 0.05 10.0 0.25 103.0 10.0 20
55.00 VAL1418V55 0.30 0.05 0.05 11.0 0.25 107.0 10.0 40
60.00 VAL1418V60 0.48 0.23 0.05 40.0 0.25 108.0 10.0 38
65.00 VAL1418V65 0.60 0.35 0.05 10.0 0.25 110.0 2.0 15
70.00 VAL1418V70 0.90 0.65 0.05 10.0 0.25 121.0 10.0 46
75.00 VAL1418V75 1.05 0.70 0.55 47.0 0.90 158.0 32.0 41
80.00 VAL1418V80 1.33 -0.27 2.75 350.0 4.40 250.0 1.0 54
85.00 VAL1418V85 5.80 0.00 7.10 278.0 9.60 153.0 0.0 0
90.00 VAL1418V90 10.80 0.00 11.70 99.0 14.50 38.0 0.0 0
95.00 VAL1418V95 15.90 0.00 16.60 71.0 19.50 39.0 0.0 0
100.00 VAL1418V100 20.70 0.00 21.50 66.0 24.80 40.0 0.0 0
105.00 VAL1418V105 25.80 0.00 26.70 243.0 29.70 153.0 0.0 0