$137.48 0.00 (0.00%) Valmont Industries Inc. - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 137.48
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 137.48
Open: 134.49
Bid: 137.41
Ask: 144.56
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422K95 40.50 0.00 40.50 21.0 44.00 21.0 0.0 0
100.00 VMI1422K100 35.60 0.00 35.60 66.0 38.80 39.0 0.0 0
105.00 VMI1422K105 30.60 0.00 30.60 101.0 33.80 63.0 0.0 0
110.00 VMI1422K110 25.70 0.00 25.70 124.0 29.00 79.0 0.0 0
115.00 VMI1422K115 20.80 0.00 20.80 221.0 23.80 150.0 0.0 0
120.00 VMI1422K120 16.10 0.00 16.10 203.0 18.80 109.0 0.0 0
125.00 VMI1422K125 11.50 0.00 11.50 252.0 14.10 96.0 0.0 0
130.00 VMI1422K130 8.50 0.00 8.50 131.0 9.50 39.0 0.0 0
135.00 VMI1422K135 5.54 0.00 5.00 52.0 5.70 3.0 20.0 1
140.00 VMI1422K140 3.10 0.00 2.65 36.0 3.20 58.0 9.0 34
145.00 VMI1422K145 1.19 0.00 0.95 214.0 1.60 103.0 2.0 3
150.00 VMI1422K150 0.25 -0.05 0.30 21.0 1.65 455.0 1.0 2
155.00 VMI1422K155 0.05 0.00 0.05 11.0 1.45 242.0 0.0 0
160.00 VMI1422K160 0.05 0.00 0.05 10.0 1.85 244.0 0.0 0
165.00 VMI1422K165 1.80 0.00 0.20 10.0 1.80 180.0 0.0 0
170.00 VMI1422K170 1.80 0.00 0.15 10.0 1.80 173.0 0.0 0
175.00 VMI1422K175 1.75 0.00 0.05 10.0 1.75 103.0 0.0 0
180.00 VMI1422K180 1.75 0.00 0.05 10.0 1.75 110.0 0.0 0
185.00 VMI1422K185 1.70 0.00 0.05 10.0 1.70 232.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422W95 0.10 0.00 0.10 1.0 1.90 372.0 0.0 0
100.00 VMI1422W100 0.15 0.00 0.15 11.0 2.00 324.0 0.0 0
105.00 VMI1422W105 0.25 0.00 0.25 11.0 0.80 135.0 0.0 0
110.00 VMI1422W110 0.45 0.30 0.15 106.0 2.20 399.0 1.0 1
115.00 VMI1422W115 0.45 0.00 0.45 11.0 2.30 387.0 0.0 0
120.00 VMI1422W120 0.80 0.70 0.10 778.0 1.40 301.0 1.0 5
125.00 VMI1422W125 1.20 0.00 1.05 8.0 1.50 143.0 2.0 58
130.00 VMI1422W130 3.40 1.75 1.65 41.0 2.40 201.0 10.0 77
135.00 VMI1422W135 6.00 3.00 3.00 45.0 3.60 51.0 19.0 26
140.00 VMI1422W140 8.43 3.13 5.30 22.0 5.80 20.0 1.0 4
145.00 VMI1422W145 12.25 3.75 8.50 57.0 11.20 178.0 1.0 2
150.00 VMI1422W150 12.70 0.00 12.70 80.0 15.40 231.0 0.0 0
155.00 VMI1422W155 22.05 4.75 17.30 57.0 20.00 159.0 3.0 3
160.00 VMI1422W160 22.00 0.00 22.00 48.0 24.90 125.0 0.0 0
165.00 VMI1422W165 26.90 0.00 26.90 55.0 29.90 108.0 0.0 0
170.00 VMI1422W170 31.90 0.00 31.90 43.0 34.80 65.0 0.0 0
175.00 VMI1422W175 36.60 0.00 36.60 49.0 39.80 65.0 0.0 0
180.00 VMI1422W180 41.70 0.00 41.70 32.0 44.80 35.0 0.0 0
185.00 VMI1422W185 46.60 0.00 46.60 32.0 49.70 35.0 0.0 0