$134.93 -0.27 (-0.20%) Valmont Industries Inc. - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 134.93
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.20%)
Prev Close: 135.20
Open: 135.20
Bid: 127.59
Ask: 142.36
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1418J100 33.30 0.00 33.30 75.0 37.20 60.0 0.0 0
105.00 VMI1418J105 28.00 0.00 28.10 22.0 32.30 22.0 0.0 0
110.00 VMI1418J110 23.10 0.00 22.80 22.0 27.20 24.0 0.0 0
115.00 VMI1418J115 18.20 0.00 18.20 130.0 22.30 104.0 0.0 0
120.00 VMI1418J120 12.70 0.00 13.60 235.0 17.10 211.0 0.0 0
125.00 VMI1418J125 8.60 0.00 8.70 248.0 12.60 220.0 0.0 0
130.00 VMI1418J130 5.20 0.60 3.90 371.0 7.00 259.0 2.0 2
135.00 VMI1418J135 1.75 -0.35 2.00 12.0 2.30 2.0 15.0 41
140.00 VMI1418J140 0.55 0.45 0.05 20.0 1.10 338.0 3.0 71
145.00 VMI1418J145 0.57 0.52 0.05 10.0 0.50 356.0 5.0 32
150.00 VMI1418J150 0.29 0.04 0.05 16.0 0.25 127.0 5.0 5
155.00 VMI1418J155 0.25 0.00 0.05 11.0 0.25 49.0 0.0 0
160.00 VMI1418J160 0.26 0.01 0.05 10.0 0.25 49.0 1.0 6
165.00 VMI1418J165 0.25 0.00 0.05 11.0 0.25 65.0 0.0 0
170.00 VMI1418J170 0.25 0.00 0.05 11.0 0.50 84.0 0.0 0
175.00 VMI1418J175 0.25 0.00 0.05 11.0 0.50 71.0 0.0 0
180.00 VMI1418J180 0.25 0.00 0.05 11.0 0.25 66.0 0.0 0
185.00 VMI1418J185 0.25 0.00 0.20 10.0 0.25 66.0 0.0 0
190.00 VMI1418J190 0.25 0.00 0.20 10.0 0.25 75.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1418V100 0.25 0.00 0.10 10.0 0.50 106.0 0.0 0
105.00 VMI1418V105 0.30 0.00 0.05 10.0 0.25 75.0 0.0 0
110.00 VMI1418V110 0.50 0.00 0.05 33.0 0.50 213.0 0.0 0
115.00 VMI1418V115 0.50 0.00 0.10 11.0 0.50 198.0 0.0 0
120.00 VMI1418V120 0.30 0.20 0.10 1.0 0.55 441.0 1.0 1
125.00 VMI1418V125 0.75 0.40 0.20 10.0 0.70 257.0 1.0 11
130.00 VMI1418V130 1.70 1.00 0.70 83.0 1.15 292.0 1.0 84
135.00 VMI1418V135 3.20 1.20 1.90 197.0 2.25 76.0 17.0 111
140.00 VMI1418V140 4.38 -0.62 3.60 405.0 6.50 235.0 2.0 54
145.00 VMI1418V145 10.20 1.10 8.20 245.0 12.10 150.0 1.0 3
150.00 VMI1418V150 14.00 0.00 13.00 229.0 17.20 148.0 0.0 0
155.00 VMI1418V155 17.66 -1.34 18.80 142.0 20.80 91.0 3.0 3
160.00 VMI1418V160 22.50 -1.50 23.10 54.0 27.20 71.0 2.0 2
165.00 VMI1418V165 28.90 0.00 27.70 32.0 32.20 12.0 0.0 0
170.00 VMI1418V170 33.90 0.00 32.80 30.0 36.80 22.0 0.0 0
175.00 VMI1418V175 38.60 0.00 37.80 30.0 41.80 22.0 0.0 0
180.00 VMI1418V180 43.50 0.00 42.70 20.0 46.90 21.0 0.0 0
185.00 VMI1418V185 48.50 0.00 47.70 20.0 51.90 21.0 0.0 0
190.00 VMI1418V190 53.50 0.00 52.70 20.0 56.90 21.0 0.0 0