Valmont Industries Inc. $140.75

down -0.70


29/8/2014 04:04 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Last Trade: 140.75
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: -0.70 (-0.50 %)
Prev Close: 141.45
Open: 141.48
Bid: 133.80
Ask: 147.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VMI Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VMI1420I85 53.20 0.00 53.20 30.0 57.80 21.0 0.0 0
90.00 VMI1420I90 48.60 0.00 48.50 10.0 52.90 21.0 0.0 0
95.00 VMI1420I95 43.50 0.00 43.50 20.0 47.80 21.0 0.0 0
100.00 VMI1420I100 38.50 0.00 38.50 30.0 42.90 21.0 0.0 0
105.00 VMI1420I105 34.30 0.00 34.30 7.0 37.80 4.0 0.0 0
110.00 VMI1420I110 29.30 0.00 29.30 31.0 32.80 31.0 0.0 0
115.00 VMI1420I115 24.40 0.00 24.40 31.0 27.80 31.0 0.0 0
120.00 VMI1420I120 19.50 0.00 19.50 57.0 22.80 59.0 0.0 0
125.00 VMI1420I125 14.80 0.00 14.80 79.0 17.90 116.0 0.0 0
130.00 VMI1420I130 18.91 8.81 10.10 86.0 13.20 118.0 1.0 1
135.00 VMI1420I135 17.57 11.77 5.80 129.0 8.50 196.0 1.0 1
140.00 VMI1420I140 3.90 1.40 2.50 144.0 2.85 22.0 3.0 117
145.00 VMI1420I145 0.75 0.00 0.60 80.0 0.95 44.0 7.0 160
150.00 VMI1420I150 0.55 0.40 0.15 10.0 0.60 206.0 2.0 130
155.00 VMI1420I155 0.25 0.00 0.05 1.0 0.25 94.0 1.0 36
160.00 VMI1420I160 0.70 0.25 0.10 5.0 0.45 119.0 10.0 28
165.00 VMI1420I165 0.40 -0.40 0.05 21.0 0.80 166.0 10.0 40
170.00 VMI1420I170 0.25 -0.20 0.05 11.0 0.45 80.0 1.0 78
175.00 VMI1420I175 1.40 0.95 0.05 11.0 0.45 75.0 10.0 10
180.00 VMI1420I180 0.65 -0.20 0.10 10.0 0.85 108.0 10.0 39
185.00 VMI1420I185 0.60 0.15 0.05 10.0 0.45 75.0 10.0 10
190.00 VMI1420I190 0.40 -0.05 0.05 10.0 0.45 84.0 1.0 26
195.00 VMI1420I195 0.90 0.00 0.05 11.0 0.95 41.0 0.0 0
200.00 VMI1420I200 0.90 0.00 0.05 10.0 0.95 41.0 0.0 0
210.00 VMI1420I210 0.90 0.00 0.05 10.0 0.90 11.0 0.0 0
220.00 VMI1420I220 0.45 0.00 0.05 1.0 0.45 67.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 VMI1420U85 0.10 -0.80 0.05 5.0 0.90 92.0 1.0 4
90.00 VMI1420U90 0.90 0.00 0.05 10.0 0.90 59.0 0.0 0
95.00 VMI1420U95 0.20 -0.75 0.10 10.0 0.95 135.0 1.0 2
100.00 VMI1420U100 1.00 0.60 0.05 11.0 0.40 77.0 7.0 17
105.00 VMI1420U105 1.75 0.80 0.05 10.0 0.95 125.0 10.0 30
110.00 VMI1420U110 0.35 -0.15 0.05 10.0 0.50 84.0 10.0 30
115.00 VMI1420U115 1.20 0.70 0.05 1.0 0.50 178.0 5.0 44
120.00 VMI1420U120 0.40 0.35 0.05 10.0 1.00 245.0 10.0 11
125.00 VMI1420U125 0.10 0.00 0.10 130.0 1.00 309.0 10.0 55
130.00 VMI1420U130 0.40 0.25 0.15 91.0 0.55 194.0 1.0 267
135.00 VMI1420U135 0.65 0.15 0.50 242.0 0.90 212.0 1.0 68
140.00 VMI1420U140 1.95 0.00 1.80 61.0 2.05 22.0 40.0 291
145.00 VMI1420U145 5.60 2.60 3.00 284.0 5.90 106.0 1.0 212
150.00 VMI1420U150 6.08 -1.32 7.40 179.0 10.20 88.0 2.0 32
155.00 VMI1420U155 10.00 -2.50 12.50 153.0 15.50 84.0 3.0 44
160.00 VMI1420U160 9.40 -8.00 17.40 149.0 20.40 88.0 5.0 25
165.00 VMI1420U165 9.80 -12.50 22.30 167.0 25.20 68.0 1.0 11
170.00 VMI1420U170 27.10 0.00 27.10 60.0 31.40 47.0 0.0 0
175.00 VMI1420U175 31.90 0.00 31.80 12.0 36.50 31.0 0.0 0
180.00 VMI1420U180 36.90 0.00 36.90 46.0 41.40 36.0 0.0 0
185.00 VMI1420U185 41.90 0.00 41.90 20.0 46.40 3.0 0.0 0
190.00 VMI1420U190 46.90 0.00 46.90 20.0 51.40 21.0 0.0 0
195.00 VMI1420U195 51.90 0.00 51.90 20.0 56.40 3.0 0.0 0
200.00 VMI1420U200 56.90 0.00 56.90 20.0 61.40 3.0 0.0 0
210.00 VMI1420U210 66.90 0.00 66.90 31.0 71.40 21.0 0.0 0
220.00 VMI1420U220 77.20 0.00 77.20 4.0 81.60 4.0 0.0 0
Trading Center