$137.63 -0.15 (-0.11%) Valmont Industries Inc. - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 137.63
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.11%)
Prev Close: 137.78
Open: 137.96
Bid: 130.43
Ask: 145.06
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VMI1420L85 46.90 -3.40 50.30 11.0 54.70 20.0 1.0 1
90.00 VMI1420L90 45.30 0.00 45.20 10.0 49.30 21.0 0.0 0
95.00 VMI1420L95 40.30 0.00 40.40 11.0 44.80 20.0 0.0 0
100.00 VMI1420L100 37.30 1.80 35.30 10.0 39.20 22.0 10.0 12
105.00 VMI1420L105 30.50 0.00 30.30 10.0 34.20 21.0 0.0 0
110.00 VMI1420L110 25.60 0.00 25.40 10.0 29.30 21.0 0.0 0
115.00 VMI1420L115 45.53 24.93 20.40 31.0 24.30 24.0 2.0 2
120.00 VMI1420L120 37.50 21.70 16.00 106.0 18.60 44.0 10.0 10
125.00 VMI1420L125 6.62 -4.28 10.50 100.0 14.70 82.0 1.0 3
130.00 VMI1420L130 7.69 1.69 5.90 191.0 9.30 191.0 1.0 1
135.00 VMI1420L135 3.91 0.00 3.60 113.0 4.50 130.0 2.0 37
140.00 VMI1420L140 0.05 0.00 1.00 151.0 1.60 203.0 2.0 87
145.00 VMI1420L145 0.72 0.00 0.05 170.0 0.70 227.0 1.0 60
150.00 VMI1420L150 0.45 -0.05 0.10 1.0 0.55 96.0 3.0 83
155.00 VMI1420L155 0.15 -0.35 0.05 10.0 0.70 112.0 12.0 29
160.00 VMI1420L160 0.42 0.00 0.20 11.0 0.50 32.0 1.0 14
165.00 VMI1420L165 0.73 0.23 0.10 11.0 0.50 52.0 1.0 154
170.00 VMI1420L170 0.40 -0.10 0.05 11.0 0.55 39.0 5.0 12
175.00 VMI1420L175 0.90 0.35 0.05 11.0 0.50 32.0 10.0 10
180.00 VMI1420L180 0.95 0.45 0.05 10.0 0.70 60.0 3.0 3
185.00 VMI1420L185 1.25 0.70 0.05 10.0 0.55 39.0 1.0 30
190.00 VMI1420L190 0.50 0.00 0.10 10.0 0.55 43.0 0.0 0
195.00 VMI1420L195 0.50 0.00 0.05 10.0 0.55 43.0 0.0 0
200.00 VMI1420L200 0.85 0.35 0.05 10.0 0.65 57.0 10.0 10
210.00 VMI1420L210 0.45 0.00 0.05 10.0 0.65 58.0 0.0 0
220.00 VMI1420L220 0.50 0.00 0.05 10.0 0.65 71.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VMI1420X85 0.30 -0.20 0.15 11.0 0.55 76.0 1.0 11
90.00 VMI1420X90 0.35 -0.15 0.05 10.0 0.50 65.0 10.0 20
95.00 VMI1420X95 0.60 0.00 0.05 32.0 0.50 36.0 10.0 10
100.00 VMI1420X100 0.70 0.20 0.05 33.0 0.65 60.0 22.0 32
105.00 VMI1420X105 0.55 0.05 0.05 11.0 0.75 104.0 10.0 23
110.00 VMI1420X110 0.90 0.85 0.05 11.0 2.85 186.0 11.0 1
115.00 VMI1420X115 1.10 1.05 0.05 1.0 0.95 1.0 10.0 17
120.00 VMI1420X120 2.31 2.11 0.10 11.0 0.80 104.0 2.0 47
125.00 VMI1420X125 1.24 0.89 0.25 11.0 0.95 209.0 6.0 88
130.00 VMI1420X130 0.67 0.27 0.45 23.0 1.50 359.0 1.0 82
135.00 VMI1420X135 2.00 0.65 1.30 22.0 1.70 186.0 1.0 103
140.00 VMI1420X140 5.34 1.94 3.30 137.0 4.40 127.0 1.0 112
145.00 VMI1420X145 8.86 2.56 7.40 32.0 9.20 156.0 3.0 102
150.00 VMI1420X150 14.40 3.20 11.90 31.0 14.50 55.0 1.0 38
155.00 VMI1420X155 17.02 1.02 16.70 25.0 19.50 55.0 3.0 8
160.00 VMI1420X160 17.03 -3.97 21.90 22.0 24.20 73.0 1.0 51
165.00 VMI1420X165 34.50 8.60 25.90 21.0 29.90 31.0 2.0 2
170.00 VMI1420X170 30.70 0.00 30.90 21.0 34.90 31.0 0.0 0
175.00 VMI1420X175 35.70 0.00 35.90 21.0 39.90 31.0 0.0 0
180.00 VMI1420X180 40.70 0.00 40.90 21.0 44.80 10.0 0.0 0
185.00 VMI1420X185 45.70 0.00 45.80 21.0 49.80 10.0 0.0 0
190.00 VMI1420X190 50.70 0.00 50.30 20.0 54.80 10.0 0.0 0
195.00 VMI1420X195 55.10 0.00 55.30 20.0 59.90 31.0 0.0 0
200.00 VMI1420X200 60.10 0.00 60.50 12.0 64.90 11.0 0.0 0
210.00 VMI1420X210 70.00 0.00 70.00 21.0 74.70 1.0 0.0 0
220.00 VMI1420X220 80.00 0.00 80.00 21.0 84.60 21.0 0.0 0