$136.17 -0.35 (-0.26%) Valmont Industries Inc. - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 136.17
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.26%)
Prev Close: 136.52
Open: 136.98
Bid: 136.18
Ask: 144.20
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422K95 39.00 0.00 38.90 21.0 43.50 21.0 0.0 0
100.00 VMI1422K100 34.20 0.00 35.60 31.0 36.90 32.0 0.0 0
105.00 VMI1422K105 29.10 0.00 30.60 32.0 32.00 32.0 0.0 0
110.00 VMI1422K110 24.30 0.00 25.60 35.0 27.10 46.0 0.0 0
115.00 VMI1422K115 19.20 0.00 20.70 21.0 22.00 36.0 0.0 0
120.00 VMI1422K120 14.20 0.00 15.70 82.0 16.80 27.0 0.0 0
125.00 VMI1422K125 9.50 0.00 10.90 90.0 12.00 24.0 0.0 0
130.00 VMI1422K130 5.40 0.00 6.20 160.0 7.60 155.0 0.0 0
135.00 VMI1422K135 2.50 -0.45 2.95 117.0 3.40 10.0 19.0 14
140.00 VMI1422K140 1.00 0.15 0.85 37.0 1.25 98.0 10.0 41
145.00 VMI1422K145 0.25 0.10 0.05 299.0 0.65 185.0 10.0 26
150.00 VMI1422K150 0.21 -0.29 0.05 11.0 0.50 156.0 3.0 20
155.00 VMI1422K155 0.26 -0.24 0.15 10.0 0.50 90.0 3.0 3
160.00 VMI1422K160 1.30 0.00 0.05 10.0 0.50 90.0 0.0 0
165.00 VMI1422K165 1.30 0.00 0.20 10.0 0.50 94.0 0.0 0
170.00 VMI1422K170 1.30 0.00 0.15 10.0 0.50 90.0 0.0 0
175.00 VMI1422K175 1.30 0.00 0.05 10.0 0.50 90.0 0.0 0
180.00 VMI1422K180 1.30 0.00 0.05 10.0 0.50 90.0 0.0 0
185.00 VMI1422K185 1.30 0.00 0.05 10.0 0.50 81.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422W95 0.15 0.00 0.10 11.0 0.15 2.0 5.0 97
100.00 VMI1422W100 1.30 0.00 0.10 11.0 0.50 95.0 0.0 0
105.00 VMI1422W105 0.25 -1.00 0.10 11.0 0.85 187.0 5.0 5
110.00 VMI1422W110 0.45 0.35 0.10 1.0 0.50 161.0 1.0 1
115.00 VMI1422W115 0.63 0.58 0.05 10.0 0.90 349.0 1.0 1
120.00 VMI1422W120 0.50 0.40 0.10 10.0 0.60 276.0 17.0 17
125.00 VMI1422W125 0.45 0.35 0.20 252.0 0.70 244.0 1.0 83
130.00 VMI1422W130 0.90 0.20 0.70 45.0 1.00 53.0 29.0 92
135.00 VMI1422W135 2.30 0.65 1.90 82.0 2.35 49.0 1.0 22
140.00 VMI1422W140 10.63 6.33 4.40 150.0 5.80 201.0 20.0 14
145.00 VMI1422W145 16.00 7.60 8.70 23.0 9.90 122.0 1.0 2
150.00 VMI1422W150 12.90 0.00 13.30 46.0 14.60 36.0 0.0 0
155.00 VMI1422W155 22.05 4.25 18.30 35.0 19.60 46.0 3.0 3
160.00 VMI1422W160 22.70 0.00 23.40 12.0 24.50 31.0 0.0 0
165.00 VMI1422W165 27.60 0.00 28.10 32.0 29.50 32.0 0.0 0
170.00 VMI1422W170 31.90 0.00 33.20 32.0 34.50 31.0 0.0 0
175.00 VMI1422W175 36.60 0.00 38.10 21.0 39.50 21.0 0.0 0
180.00 VMI1422W180 41.40 0.00 41.60 21.0 46.10 11.0 0.0 0
185.00 VMI1422W185 46.50 0.00 46.50 21.0 51.10 11.0 0.0 0