Valmont Industries Inc. $145.11

down -0.52


1/8/2014 04:02 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Last Trade: 145.11
Trade Time: Aug 01 04:02 PM Eastern Daylight Time
Change: -0.52 (-0.36 %)
Prev Close: 145.63
Open: 145.55
Bid: 145.06
Ask: 145.10
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 10%
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1416H100 45.40 0.00 42.60 30.0 46.80 21.0 0.0 0
105.00 VMI1416H105 40.40 0.00 37.90 49.0 42.20 45.0 0.0 0
110.00 VMI1416H110 35.40 0.00 32.90 31.0 36.50 21.0 0.0 0
115.00 VMI1416H115 30.50 0.00 28.20 21.0 31.10 11.0 0.0 0
120.00 VMI1416H120 25.60 0.00 23.30 43.0 26.10 31.0 0.0 0
125.00 VMI1416H125 20.70 0.00 18.20 113.0 21.10 39.0 0.0 0
130.00 VMI1416H130 15.80 0.00 13.30 167.0 16.30 101.0 0.0 0
135.00 VMI1416H135 10.80 0.00 8.80 172.0 11.50 116.0 0.0 0
140.00 VMI1416H140 6.40 0.00 4.60 199.0 7.20 182.0 0.0 0
145.00 VMI1416H145 2.10 -0.70 2.05 129.0 2.50 42.0 1.0 11
150.00 VMI1416H150 0.55 -0.15 0.35 264.0 1.00 255.0 1.0 58
155.00 VMI1416H155 0.05 0.00 0.05 10.0 0.30 202.0 5.0 27
160.00 VMI1416H160 2.10 0.80 0.05 26.0 0.25 5.0 2.0 5
165.00 VMI1416H165 0.90 -0.35 0.05 10.0 0.25 44.0 2.0 6
170.00 VMI1416H170 0.05 -0.60 0.05 155.0 0.25 270.0 1.0 4
175.00 VMI1416H175 0.60 0.00 0.05 10.0 0.25 277.0 0.0 0
180.00 VMI1416H180 0.26 -0.94 0.05 10.0 0.25 277.0 5.0 5
185.00 VMI1416H185 0.60 0.00 0.10 2.0 0.25 189.0 0.0 0
190.00 VMI1416H190 0.60 0.00 0.05 1.0 0.25 189.0 0.0 0
195.00 VMI1416H195 0.60 0.00 0.05 11.0 0.25 189.0 0.0 0
200.00 VMI1416H200 0.60 0.00 0.05 11.0 0.25 189.0 0.0 0
210.00 VMI1416H210 0.10 -1.10 0.05 1.0 0.25 55.0 1.0 2
220.00 VMI1416H220 1.20 0.00 0.00 0.0 0.70 105.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1416T100 1.20 0.00 0.05 10.0 1.50 107.0 0.0 0
105.00 VMI1416T105 1.25 0.00 0.05 10.0 1.50 107.0 0.0 0
110.00 VMI1416T110 1.25 0.00 0.05 1.0 0.95 94.0 0.0 0
115.00 VMI1416T115 1.30 0.00 0.05 1.0 0.50 325.0 0.0 0
120.00 VMI1416T120 1.30 0.00 0.05 42.0 0.50 391.0 0.0 0
125.00 VMI1416T125 1.35 0.00 0.10 11.0 0.50 398.0 0.0 0
130.00 VMI1416T130 0.40 0.35 0.05 373.0 0.50 322.0 1.0 1
135.00 VMI1416T135 0.50 -0.45 0.05 10.0 0.95 302.0 1.0 2
140.00 VMI1416T140 1.10 0.25 0.75 54.0 1.35 358.0 3.0 34
145.00 VMI1416T145 2.55 0.55 2.05 103.0 2.50 65.0 1.0 101
150.00 VMI1416T150 4.20 0.00 4.50 228.0 7.20 185.0 1.0 34
155.00 VMI1416T155 6.00 -0.90 9.10 117.0 11.90 73.0 7.0 46
160.00 VMI1416T160 9.26 -2.34 14.00 93.0 17.00 61.0 1.0 11
165.00 VMI1416T165 16.50 0.00 19.20 61.0 21.80 9.0 0.0 0
170.00 VMI1416T170 21.70 0.00 23.80 73.0 27.20 30.0 0.0 0
175.00 VMI1416T175 26.50 0.00 29.10 20.0 32.50 10.0 0.0 0
180.00 VMI1416T180 31.60 0.00 34.00 6.0 37.30 1.0 0.0 0
185.00 VMI1416T185 36.60 0.00 38.30 21.0 42.50 40.0 0.0 0
190.00 VMI1416T190 41.80 0.00 43.90 20.0 47.70 10.0 0.0 0
195.00 VMI1416T195 46.80 0.00 48.80 21.0 52.40 30.0 0.0 0
200.00 VMI1416T200 51.80 0.00 53.80 21.0 57.40 30.0 0.0 0
210.00 VMI1416T210 61.60 0.00 63.50 36.0 67.30 20.0 0.0 0
220.00 VMI1416T220 71.80 0.00 73.80 20.0 77.40 10.0 0.0 0
Trading Center