$9.90 0.00 (0.00%) Valley National Bancorp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 9.90
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 9.90
Open: 9.87
Bid: 9.89
Ask: 9.93
Options:

Call Options: VLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VLY1420L2.5 4.00 0.00 4.00 87.0 8.70 36.0 0.0 0
3.00 VLY1420L3 6.30 0.00 6.30 1067.0 7.50 1067.0 0.0 0
4.00 VLY1420L4 5.30 0.00 5.30 144.0 6.50 144.0 0.0 0
5.00 VLY1420L5 4.40 0.00 4.40 84.0 5.30 84.0 0.0 0
6.00 VLY1420L6 3.40 0.00 3.40 103.0 4.30 103.0 0.0 0
7.00 VLY1420L7 2.40 0.00 2.40 313.0 3.40 322.0 0.0 0
7.50 VLY1420L7.5 1.45 0.55 0.90 66.0 4.40 52.0 2.0 9
8.00 VLY1420L8 1.85 0.25 1.60 703.0 2.15 693.0 20.0 381
9.00 VLY1420L9 0.75 0.15 0.60 703.0 1.15 693.0 40.0 180
10.00 VLY1420L10 0.07 0.00 0.05 135.0 0.10 50.0 10.0 2,744
11.00 VLY1420L11 0.10 0.00 0.05 1511.0 0.10 1178.0 8.0 156
12.00 VLY1420L12 0.05 -0.15 0.05 66.0 0.20 1128.0 80.0 2,404
12.50 VLY1420L12.5 0.40 0.00 0.00 0.0 0.40 58.0 0.0 0
13.00 VLY1420L13 0.25 0.00 0.05 1.0 0.25 422.0 0.0 0
14.00 VLY1420L14 0.25 0.00 0.00 0.0 0.25 227.0 0.0 0
15.00 VLY1420L15 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
16.00 VLY1420L16 0.25 0.00 0.00 0.0 0.25 156.0 0.0 0
17.00 VLY1420L17 0.25 0.00 0.00 0.0 0.25 86.0 0.0 0
18.00 VLY1420L18 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
19.00 VLY1420L19 0.25 0.00 0.00 0.0 0.25 512.0 0.0 0

Put Options: VLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VLY1420X2.5 4.40 0.00 0.00 0.0 4.40 52.0 0.0 0
3.00 VLY1420X3 0.25 0.00 0.00 0.0 0.25 624.0 0.0 0
4.00 VLY1420X4 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
5.00 VLY1420X5 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
6.00 VLY1420X6 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
7.00 VLY1420X7 0.25 0.00 0.05 11.0 0.25 82.0 0.0 0
7.50 VLY1420X7.5 0.05 0.00 0.00 0.0 0.05 1.0 0.0 50
8.00 VLY1420X8 0.10 -0.15 0.05 42.0 0.25 713.0 40.0 1,024
9.00 VLY1420X9 0.30 0.20 0.05 39.0 0.10 729.0 225.0 270
10.00 VLY1420X10 0.20 0.00 0.20 1.0 1.70 66.0 0.0 2
11.00 VLY1420X11 1.15 0.20 0.95 154.0 1.55 180.0 1.0 6
12.00 VLY1420X12 1.95 0.00 1.95 62.0 2.55 75.0 0.0 0
12.50 VLY1420X12.5 1.50 0.00 1.50 88.0 6.20 88.0 0.0 0
13.00 VLY1420X13 2.80 0.00 2.80 106.0 3.70 106.0 0.0 0
14.00 VLY1420X14 3.80 0.00 3.80 47.0 4.70 47.0 0.0 0
15.00 VLY1420X15 4.80 0.00 4.80 47.0 5.70 47.0 0.0 0
16.00 VLY1420X16 5.70 0.00 5.70 66.0 6.90 73.0 0.0 0
17.00 VLY1420X17 6.70 0.00 6.70 66.0 7.90 73.0 0.0 0
18.00 VLY1420X18 7.70 0.00 7.70 66.0 8.90 73.0 0.0 0
19.00 VLY1420X19 8.70 0.00 8.70 748.0 9.90 722.0 0.0 0