$9.40 +0.05 (0.54%) Valley National Bancorp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 9.40
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.05 (0.54%)
Prev Close: 9.35
Open: 9.34
Bid: 9.08
Ask: 9.76
Options:

Call Options: VLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VLY1422K2 6.80 0.00 7.10 1105.0 7.60 657.0 0.0 0
3.00 VLY1422K3 5.80 0.00 5.80 76.0 7.00 76.0 0.0 0
4.00 VLY1422K4 5.00 0.00 4.90 91.0 5.80 78.0 0.0 0
5.00 VLY1422K5 4.00 0.00 3.90 91.0 4.80 78.0 0.0 0
6.00 VLY1422K6 3.10 0.00 2.95 1182.0 3.90 1092.0 0.0 0
7.00 VLY1422K7 2.10 0.00 2.05 141.0 2.65 91.0 0.0 0
8.00 VLY1422K8 1.15 0.00 1.15 871.0 1.65 250.0 0.0 0
9.00 VLY1422K9 0.70 0.35 0.20 1246.0 0.65 645.0 200.0 200
10.00 VLY1422K10 0.05 -0.10 0.05 100.0 0.10 181.0 1.0 7
11.00 VLY1422K11 0.10 0.00 0.00 0.0 0.15 434.0 0.0 0
12.00 VLY1422K12 0.10 0.00 0.00 0.0 0.10 239.0 0.0 0
13.00 VLY1422K13 0.10 0.00 0.00 0.0 0.10 225.0 0.0 0
14.00 VLY1422K14 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
15.00 VLY1422K15 0.10 0.00 0.00 0.0 0.15 337.0 0.0 0
16.00 VLY1422K16 0.10 0.00 0.00 0.0 0.10 212.0 0.0 0
17.00 VLY1422K17 0.10 0.00 0.00 0.0 0.10 190.0 0.0 0
18.00 VLY1422K18 0.10 0.00 0.00 0.0 0.15 450.0 0.0 0

Put Options: VLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 VLY1422W2 0.10 0.00 0.00 0.0 0.10 169.0 0.0 0
3.00 VLY1422W3 0.10 0.00 0.00 0.0 0.10 96.0 0.0 0
4.00 VLY1422W4 0.10 0.00 0.00 0.0 0.20 489.0 0.0 0
5.00 VLY1422W5 0.10 0.00 0.00 0.0 0.15 141.0 0.0 0
6.00 VLY1422W6 0.10 0.00 0.00 0.0 0.10 186.0 0.0 0
7.00 VLY1422W7 0.10 0.00 0.00 0.0 0.10 186.0 0.0 0
8.00 VLY1422W8 0.10 0.00 0.00 0.0 0.15 477.0 0.0 0
9.00 VLY1422W9 0.05 0.00 0.05 21.0 0.20 429.0 0.0 0
10.00 VLY1422W10 0.75 0.00 0.40 1620.0 0.90 1157.0 20.0 40
11.00 VLY1422W11 1.45 0.00 1.35 1015.0 1.90 763.0 0.0 0
12.00 VLY1422W12 2.45 0.00 2.15 1292.0 3.10 1072.0 0.0 0
13.00 VLY1422W13 3.40 0.00 3.20 64.0 4.10 72.0 0.0 0
14.00 VLY1422W14 4.40 0.00 4.20 64.0 5.10 72.0 0.0 0
15.00 VLY1422W15 5.50 0.00 5.10 64.0 6.40 87.0 0.0 0
16.00 VLY1422W16 6.50 0.00 6.00 72.0 7.20 72.0 0.0 0
17.00 VLY1422W17 7.10 0.00 7.00 41.0 8.20 41.0 0.0 0
18.00 VLY1422W18 8.40 0.00 8.30 1093.0 9.10 951.0 0.0 0