$138.25 +3.71 (2.76%) Valmont Industries Inc. - NYSE

Oct. 23, 2014 | 03:45 PM
Last Trade: 138.25
Trade Time: Oct 23 03:45 PM Eastern Daylight Time
Change: +3.71 (2.76%)
Prev Close: 134.54
Open: 135.98
Bid: 138.24
Ask: 138.26
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422K95 39.40 0.00 41.10 21.0 45.50 11.0 0.0 0
100.00 VMI1422K100 34.50 0.00 36.80 20.0 39.50 20.0 0.0 0
105.00 VMI1422K105 29.60 0.00 31.90 42.0 34.80 42.0 0.0 0
110.00 VMI1422K110 24.70 0.00 26.60 70.0 30.00 61.0 0.0 0
115.00 VMI1422K115 19.90 0.00 21.90 107.0 25.00 91.0 0.0 0
120.00 VMI1422K120 15.30 0.00 17.10 112.0 20.20 122.0 0.0 0
125.00 VMI1422K125 10.90 0.00 12.50 208.0 15.10 172.0 0.0 0
130.00 VMI1422K130 7.00 0.00 8.10 231.0 10.70 182.0 0.0 0
135.00 VMI1422K135 4.10 0.00 5.70 52.0 6.30 20.0 2.0 22
140.00 VMI1422K140 3.50 1.80 2.90 53.0 3.40 52.0 10.0 41
145.00 VMI1422K145 1.24 0.39 1.15 61.0 1.60 20.0 11.0 5
150.00 VMI1422K150 0.54 0.39 0.25 252.0 0.85 67.0 3.0 2
155.00 VMI1422K155 0.26 0.11 0.15 10.0 0.50 85.0 3.0 0
160.00 VMI1422K160 0.50 0.00 0.05 10.0 0.50 85.0 0.0 0
165.00 VMI1422K165 0.50 0.00 0.20 10.0 0.50 79.0 0.0 0
170.00 VMI1422K170 0.50 0.00 0.15 10.0 0.55 53.0 0.0 0
175.00 VMI1422K175 0.50 0.00 0.05 10.0 0.50 62.0 0.0 0
180.00 VMI1422K180 0.50 0.00 0.05 10.0 0.50 62.0 0.0 0
185.00 VMI1422K185 0.50 0.00 0.05 10.0 0.55 67.0 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 38.0 0.10 32.0 92.0 0
100.00 VMI1422W100 0.10 0.00 0.15 11.0 0.40 43.0 0.0 0
105.00 VMI1422W105 0.25 0.00 0.15 21.0 0.30 3.0 5.0 0
110.00 VMI1422W110 0.45 0.30 0.15 20.0 0.75 134.0 1.0 1
115.00 VMI1422W115 0.25 0.00 0.15 42.0 0.85 112.0 0.0 0
120.00 VMI1422W120 0.80 0.35 0.15 338.0 1.15 164.0 1.0 5
125.00 VMI1422W125 0.98 -0.27 0.70 30.0 1.25 98.0 13.0 60
130.00 VMI1422W130 1.55 -1.05 1.35 12.0 1.60 4.0 89.0 87
135.00 VMI1422W135 3.13 -1.27 2.50 37.0 3.00 2.0 11.0 26
140.00 VMI1422W140 8.43 1.23 4.70 58.0 5.30 82.0 1.0 4
145.00 VMI1422W145 8.50 -0.50 7.60 114.0 8.90 112.0 1.0 2
150.00 VMI1422W150 13.60 0.00 11.30 179.0 14.30 180.0 0.0 0
155.00 VMI1422W155 22.05 3.65 16.10 99.0 18.70 116.0 3.0 3
160.00 VMI1422W160 23.10 0.00 20.50 57.0 23.60 57.0 0.0 0
165.00 VMI1422W165 28.20 0.00 25.80 57.0 28.70 57.0 0.0 0
170.00 VMI1422W170 33.10 0.00 30.50 57.0 33.50 57.0 0.0 0
175.00 VMI1422W175 38.00 0.00 35.60 39.0 38.70 39.0 0.0 0
180.00 VMI1422W180 43.20 0.00 39.90 11.0 44.10 20.0 0.0 0
185.00 VMI1422W185 48.00 0.00 44.90 11.0 48.90 21.0 0.0 0