Valmont Industries Inc. $149.00

down -0.30


23/7/2014 04:02 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Last Trade: 149.00
Trade Time: Jul 23 04:02 PM Eastern Daylight Time
Change: -0.30 (-0.20 %)
Prev Close: 149.30
Open: 149.18
Bid: 140.73
Ask: 153.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VMI Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1416H100 47.80 0.00 46.70 47.0 51.20 28.0 0.0 0
105.00 VMI1416H105 42.60 0.00 41.70 41.0 46.20 40.0 0.0 0
110.00 VMI1416H110 37.80 0.00 37.40 87.0 41.00 87.0 0.0 0
115.00 VMI1416H115 33.00 0.00 32.30 99.0 36.10 97.0 0.0 0
120.00 VMI1416H120 28.00 0.00 27.40 98.0 31.10 96.0 0.0 0
125.00 VMI1416H125 23.10 0.00 22.40 98.0 26.10 96.0 0.0 0
130.00 VMI1416H130 18.10 0.00 17.40 100.0 21.20 101.0 0.0 0
135.00 VMI1416H135 13.20 0.00 12.50 132.0 16.30 131.0 0.0 0
140.00 VMI1416H140 8.30 0.00 7.50 173.0 11.90 171.0 0.0 0
145.00 VMI1416H145 5.70 0.60 4.80 6.0 5.60 1.0 5.0 11
150.00 VMI1416H150 2.10 -0.55 1.90 125.0 2.15 6.0 3.0 26
155.00 VMI1416H155 0.71 -0.19 0.55 60.0 1.00 320.0 1.0 21
160.00 VMI1416H160 2.10 1.85 0.10 10.0 0.45 241.0 2.0 5
165.00 VMI1416H165 0.90 0.85 0.05 10.0 0.40 171.0 2.0 6
170.00 VMI1416H170 0.05 -0.45 0.05 155.0 0.65 249.0 1.0 4
175.00 VMI1416H175 0.50 0.00 0.05 10.0 1.00 174.0 0.0 0
180.00 VMI1416H180 0.26 -0.24 0.05 10.0 0.50 158.0 5.0 5
185.00 VMI1416H185 0.95 0.00 0.10 2.0 0.50 117.0 0.0 0
190.00 VMI1416H190 0.85 0.00 0.05 1.0 0.90 90.0 0.0 0
195.00 VMI1416H195 0.30 0.00 0.05 11.0 0.90 100.0 0.0 0
200.00 VMI1416H200 0.50 0.00 0.05 11.0 0.90 100.0 0.0 0
210.00 VMI1416H210 0.10 -0.80 0.05 1.0 0.90 100.0 1.0 2
220.00 VMI1416H220 0.30 0.00 0.00 0.0 0.40 205.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1416T100 0.30 0.00 0.05 10.0 0.40 217.0 0.0 0
105.00 VMI1416T105 0.30 0.00 0.05 10.0 0.55 238.0 0.0 0
110.00 VMI1416T110 0.30 0.00 0.05 1.0 0.65 252.0 0.0 0
115.00 VMI1416T115 1.00 0.00 0.05 10.0 0.65 156.0 0.0 0
120.00 VMI1416T120 0.05 0.00 0.10 10.0 0.65 212.0 0.0 0
125.00 VMI1416T125 0.05 0.00 0.10 10.0 0.40 191.0 0.0 0
130.00 VMI1416T130 0.40 0.30 0.10 1.0 0.65 7.0 1.0 1
135.00 VMI1416T135 0.50 0.30 0.15 21.0 0.50 252.0 1.0 2
140.00 VMI1416T140 0.90 0.75 0.10 411.0 0.90 352.0 2.0 37
145.00 VMI1416T145 1.35 0.00 1.05 182.0 1.40 94.0 1.0 96
150.00 VMI1416T150 4.42 1.67 2.95 31.0 3.20 10.0 6.0 18
155.00 VMI1416T155 8.53 3.43 5.50 201.0 8.10 203.0 5.0 39
160.00 VMI1416T160 9.26 0.06 9.20 140.0 13.10 132.0 1.0 11
165.00 VMI1416T165 14.40 0.00 14.10 138.0 18.00 126.0 0.0 0
170.00 VMI1416T170 19.30 0.00 19.10 109.0 23.00 75.0 0.0 0
175.00 VMI1416T175 24.30 0.00 24.00 109.0 27.90 75.0 0.0 0
180.00 VMI1416T180 29.20 0.00 29.10 133.0 32.90 74.0 0.0 0
185.00 VMI1416T185 34.30 0.00 34.00 137.0 37.90 65.0 0.0 0
190.00 VMI1416T190 38.10 0.00 38.90 28.0 43.40 11.0 0.0 0
195.00 VMI1416T195 43.00 0.00 43.60 35.0 47.80 31.0 0.0 0
200.00 VMI1416T200 48.00 0.00 48.60 35.0 52.80 31.0 0.0 0
210.00 VMI1416T210 58.00 0.00 58.70 20.0 62.90 21.0 0.0 0
220.00 VMI1416T220 68.40 0.00 69.00 28.0 73.40 20.0 0.0 0
Trading Center