Valmont Industries Inc. $137.40

down -1.66


18/9/2014 04:00 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Last Trade: 137.40
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -1.66 (-1.19 %)
Prev Close: 139.06
Open: 139.32
Bid: 130.35
Ask: 144.60
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 23%
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VMI1420I85 52.20 0.00 50.50 12.0 54.40 21.0 0.0 0
90.00 VMI1420I90 47.00 0.00 45.30 12.0 49.40 12.0 0.0 0
95.00 VMI1420I95 42.10 0.00 40.40 12.0 44.40 12.0 0.0 0
100.00 VMI1420I100 37.10 0.00 35.50 12.0 39.80 12.0 0.0 0
105.00 VMI1420I105 31.60 0.00 30.50 12.0 34.80 1.0 0.0 0
110.00 VMI1420I110 27.10 0.00 25.00 158.0 29.50 60.0 0.0 0
115.00 VMI1420I115 22.30 0.00 20.60 68.0 24.60 35.0 0.0 0
120.00 VMI1420I120 17.30 0.00 16.40 56.0 19.60 88.0 0.0 0
125.00 VMI1420I125 12.30 0.00 11.50 133.0 14.60 181.0 0.0 0
130.00 VMI1420I130 7.62 0.22 6.30 177.0 9.60 181.0 1.0 1
135.00 VMI1420I135 2.55 0.15 1.90 257.0 4.80 301.0 30.0 46
140.00 VMI1420I140 0.45 0.00 0.05 21.0 0.70 277.0 19.0 195
145.00 VMI1420I145 0.10 0.05 0.05 5.0 0.25 150.0 4.0 162
150.00 VMI1420I150 0.05 0.00 0.05 6.0 0.25 55.0 4.0 127
155.00 VMI1420I155 0.20 -0.75 0.05 25.0 0.25 95.0 2.0 35
160.00 VMI1420I160 0.70 0.20 0.10 5.0 0.25 94.0 10.0 28
165.00 VMI1420I165 0.40 -0.55 0.05 21.0 0.25 100.0 10.0 40
170.00 VMI1420I170 0.25 -0.70 0.05 11.0 0.25 106.0 1.0 77
175.00 VMI1420I175 1.40 0.90 0.05 11.0 0.25 58.0 10.0 10
180.00 VMI1420I180 0.65 0.15 0.10 10.0 0.25 106.0 10.0 39
185.00 VMI1420I185 0.60 0.10 0.05 10.0 0.25 106.0 10.0 10
190.00 VMI1420I190 0.40 -0.10 0.05 10.0 0.25 58.0 1.0 26
195.00 VMI1420I195 1.25 0.00 0.05 11.0 0.25 106.0 0.0 0
200.00 VMI1420I200 1.25 0.00 0.05 10.0 0.25 85.0 0.0 0
210.00 VMI1420I210 1.25 0.00 0.05 10.0 0.25 85.0 0.0 0
220.00 VMI1420I220 0.50 0.00 0.05 1.0 0.25 85.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VMI1420U85 0.10 -0.40 0.05 5.0 0.25 85.0 1.0 4
90.00 VMI1420U90 1.25 0.00 0.05 10.0 0.25 95.0 0.0 0
95.00 VMI1420U95 0.20 -0.30 0.10 10.0 0.25 66.0 1.0 2
100.00 VMI1420U100 1.00 0.50 0.05 11.0 0.25 95.0 7.0 17
105.00 VMI1420U105 1.75 1.25 0.05 11.0 0.25 95.0 10.0 30
110.00 VMI1420U110 0.35 -0.10 0.05 11.0 0.30 97.0 10.0 30
115.00 VMI1420U115 1.20 0.70 0.10 11.0 0.50 101.0 5.0 44
120.00 VMI1420U120 0.40 -0.10 0.10 11.0 0.60 178.0 10.0 11
125.00 VMI1420U125 0.10 0.05 0.05 10.0 0.30 97.0 10.0 55
130.00 VMI1420U130 0.02 -0.33 0.05 10.0 0.30 117.0 1.0 266
135.00 VMI1420U135 0.20 0.00 0.05 26.0 0.25 213.0 2.0 73
140.00 VMI1420U140 2.77 1.67 2.35 50.0 3.20 182.0 9.0 275
145.00 VMI1420U145 8.01 1.76 6.10 289.0 8.20 118.0 1.0 198
150.00 VMI1420U150 11.31 2.31 10.50 212.0 13.30 84.0 1.0 16
155.00 VMI1420U155 17.35 3.35 15.50 212.0 18.30 86.0 3.0 35
160.00 VMI1420U160 22.72 3.62 21.60 70.0 23.30 63.0 1.0 18
165.00 VMI1420U165 9.80 -14.20 25.50 72.0 28.40 30.0 1.0 11
170.00 VMI1420U170 28.80 0.00 30.50 13.0 33.70 12.0 0.0 0
175.00 VMI1420U175 33.80 0.00 35.40 10.0 39.90 11.0 0.0 0
180.00 VMI1420U180 38.50 0.00 40.30 12.0 44.80 21.0 0.0 0
185.00 VMI1420U185 43.40 0.00 45.40 11.0 50.00 45.0 0.0 0
190.00 VMI1420U190 48.40 0.00 50.20 21.0 54.80 21.0 0.0 0
195.00 VMI1420U195 53.50 0.00 55.40 12.0 59.90 21.0 0.0 0
200.00 VMI1420U200 58.50 0.00 60.40 11.0 64.90 21.0 0.0 0
210.00 VMI1420U210 68.50 0.00 70.40 11.0 75.00 45.0 0.0 0
220.00 VMI1420U220 78.50 0.00 80.30 11.0 85.00 20.0 0.0 0
Trading Center