VALMONT INDUSTRIES $150.76

down -2.09


22/5/2013 04:22 PM  |  NYSE : VMI  |  Industries : Manufacturing / Architectural and Structural Metals Manufacturing
Last Trade: 150.76
Trade Time: May 22 4:06 PM Eastern Daylight Time
Change: -2.09 (-1.37 %)
Prev Close: 152.85
Open: 153.23
Bid: 147.61
Ask: 159.09
12 Mo. Price Change : 31% - VMI has outperformed the S&P 500 by 5%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: VMI

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 VMI1318E105 0.00 0.00 50.10 3 53.60 23 0 0
110.00 VMI1318E110 0.00 0.00 45.00 32 49.20 42 0 0
115.00 VMI1318E115 0.00 0.00 40.10 43 44.20 1 0 0
120.00 VMI1318E120 0.00 0.00 35.00 42 39.30 42 0 0
125.00 VMI1318E125 0.00 0.00 30.10 96 34.30 42 0 0
130.00 VMI1318E130 0.00 0.00 25.10 96 29.20 1 0 0
135.00 VMI1318E135 11.00 0.00 20.10 96 24.20 1 0 0
140.00 VMI1318E140 16.22 0.00 15.10 96 19.30 1 0 0
145.00 VMI1318E145 11.26 0.00 10.00 99 13.90 23 0 0
150.00 VMI1318E150 7.60 0.00 5.90 3 8.50 23 0 0
155.00 VMI1318E155 3.26 0.00 0.80 75 3.60 23 0 0
160.00 VMI1318E160 0.25 0.00 0.00 0 0.90 2 0 11
165.00 VMI1318E165 0.00 0.00 0.00 0 2.35 74 0 0
170.00 VMI1318E170 0.00 0.00 0.00 0 2.80 168 0 0
175.00 VMI1318E175 0.00 0.00 0.00 0 1.55 43 0 0
180.00 VMI1318E180 0.00 0.00 0.00 0 1.55 43 0 0
185.00 VMI1318E185 0.00 0.00 0.00 0 1.55 43 0 0
190.00 VMI1318E190 0.00 0.00 0.00 0 2.80 193 0 0
195.00 VMI1318E195 0.25 0.00 0.00 0 1.00 119 0 1
200.00 VMI1318E200 0.00 0.00 0.00 0 1.55 45 0 0

Put Options: VMI

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 VMI1318Q105 0.00 0.00 0.00 0 1.60 178 0 0
110.00 VMI1318Q110 0.00 0.00 0.00 0 2.85 198 0 0
115.00 VMI1318Q115 0.00 0.00 0.00 0 1.55 43 0 0
120.00 VMI1318Q120 0.25 0.00 0.00 0 1.55 43 0 6
125.00 VMI1318Q125 0.35 0.00 0.00 0 1.55 43 0 5
130.00 VMI1318Q130 0.05 0.00 0.00 0 1.00 142 0 21
135.00 VMI1318Q135 0.74 0.00 0.00 0 1.00 142 0 17
140.00 VMI1318Q140 0.83 0.00 0.00 0 1.00 121 0 49
145.00 VMI1318Q145 2.07 0.00 0.00 0 0.95 117 0 150
150.00 VMI1318Q150 3.90 0.00 0.00 0 0.85 2 0 2
155.00 VMI1318Q155 2.16 0.00 0.00 0 0.85 2 0 11
160.00 VMI1318Q160 4.74 0.00 1.95 37 4.40 3 0 0
165.00 VMI1318Q165 0.00 0.00 6.90 37 10.10 43 0 0
170.00 VMI1318Q170 0.00 0.00 11.30 1 15.00 42 0 0
175.00 VMI1318Q175 0.00 0.00 16.70 52 20.20 42 0 0
180.00 VMI1318Q180 0.00 0.00 21.70 52 25.10 32 0 0
185.00 VMI1318Q185 0.00 0.00 26.80 47 30.20 42 0 0
190.00 VMI1318Q190 0.00 0.00 31.70 52 35.00 42 0 0
195.00 VMI1318Q195 0.00 0.00 36.30 1 40.10 42 0 0
200.00 VMI1318Q200 0.00 0.00 41.30 1 45.10 42 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center