Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For VAL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VAL VALSPAR CORP   1.303 1.151 4.2 -1.51

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VAL 1.90 2.45 0.00 0.00 0 0  S   2 VAL 0.00 0.35 0.00 0.00 0 0  S  
VAL 0.85 1.50 1.81 0.00 0 0  S   3 VAL 0.00 0.35 0.05 0.00 0 15  S  
VAL 0.05 0.35 0.35 0.00 38 188  S   4 VAL 0.00 0.05 0.05 0.00 113 462  S  
VAL 0.00 0.05 0.02 0.00 60 1238  S   5 VAL 0.70 1.05 0.60 0.00 164 2125  S  
VAL 0.00 0.05 0.15 0.00 0 1436  S   6 VAL 1.70 1.95 1.72 0.00 146 1768  S  
VAL 0.00 0.05 0.02 0.00 4 396  S   7 VAL 2.55 2.90 2.65 0.00 10 857  S  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VAL 2.10 2.40 3.22 2.22 0 29  S   2 VAL 0.00 0.10 0.05 0.00 100 25468  S  
VAL 1.25 1.50 1.45 1.30 8 51  S   3 VAL 0.15 0.20 0.15 0.07 43 2184  S  
VAL 0.60 0.75 0.70 0.63 373 1948  S   4 VAL 0.40 0.55 0.51 0.40 4079 3611  S  
VAL 0.25 0.35 0.30 0.27 2350 3075  S   5 VAL 1.00 1.10 1.00 1.02 167 3962  S  
VAL 0.10 0.20 0.10 0.10 89 10972  S   6 VAL 1.85 2.45 1.82 1.85 56 9340  S  
VAL 0.00 0.10 0.05 0.04 50 6118  S   7 VAL 2.70 2.95 1.58 2.78 0 5682  S  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VAL 2.00 2.55 0.00 2.57 0 0  S   2 VAL 0.15 0.30 0.15 0.06 0 460  S  
VAL 1.55 1.80 1.75 1.92 3 5  S   3 VAL 0.40 0.85 0.50 0.26 103 13365  S  
VAL 1.00 1.25 1.15 1.43 2 23  S   4 VAL 0.85 1.00 0.87 0.62 276 1218  S  
VAL 0.60 0.85 0.75 1.06 2541 11521  S   5 VAL 1.45 1.70 1.45 1.10 16 11617  S  
VAL 0.40 0.50 0.50 0.80 224 299  S   6 VAL 2.15 2.35 2.18 1.68 3 178  S  
VAL 0.25 0.40 0.30 0.60 1245 1652  S   7 VAL 2.95 3.20 2.15 2.33 0 161  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.