$136.42 +0.21 (0.15%) Valmont Industries Inc. - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 136.42
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.21 (0.15%)
Prev Close: 136.21
Open: 137.15
Bid: 128.30
Ask: 144.44
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422K95 38.70 0.00 39.00 12.0 42.90 21.0 0.0 0
100.00 VMI1422K100 33.60 0.00 34.00 11.0 38.50 10.0 0.0 0
105.00 VMI1422K105 28.70 0.00 28.90 10.0 32.80 21.0 0.0 0
110.00 VMI1422K110 24.20 0.00 23.80 1.0 27.90 12.0 0.0 0
115.00 VMI1422K115 19.20 0.00 19.10 21.0 23.70 10.0 0.0 0
120.00 VMI1422K120 14.10 0.00 14.00 40.0 17.90 45.0 0.0 0
125.00 VMI1422K125 8.90 0.00 9.90 51.0 12.90 53.0 0.0 0
130.00 VMI1422K130 8.10 3.40 5.00 57.0 7.90 68.0 11.0 11
135.00 VMI1422K135 2.96 1.81 0.35 130.0 4.30 212.0 1.0 14
140.00 VMI1422K140 0.10 0.00 0.10 8.0 0.50 39.0 8.0 45
145.00 VMI1422K145 0.46 -0.04 0.05 11.0 0.50 36.0 1.0 18
150.00 VMI1422K150 0.21 -0.39 0.05 11.0 4.80 188.0 3.0 20
155.00 VMI1422K155 0.26 -2.54 0.15 10.0 0.25 3.0 3.0 3
160.00 VMI1422K160 0.50 0.00 0.05 10.0 4.90 199.0 0.0 0
165.00 VMI1422K165 2.80 0.00 0.20 10.0 4.90 141.0 0.0 0
170.00 VMI1422K170 0.50 0.00 0.15 10.0 4.90 141.0 0.0 0
175.00 VMI1422K175 0.50 0.00 0.05 10.0 4.90 181.0 0.0 0
180.00 VMI1422K180 0.50 0.00 0.05 10.0 4.90 181.0 0.0 0
185.00 VMI1422K185 0.50 0.00 0.05 10.0 4.80 233.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 VMI1422W95 0.15 0.10 0.10 11.0 0.05 1.0 5.0 97
100.00 VMI1422W100 2.90 0.00 0.10 11.0 4.90 205.0 0.0 0
105.00 VMI1422W105 0.25 -2.85 0.10 11.0 4.90 146.0 5.0 5
110.00 VMI1422W110 0.10 -3.10 0.10 1.0 2.85 67.0 1.0 1
115.00 VMI1422W115 0.63 -2.22 0.05 10.0 4.90 146.0 1.0 1
120.00 VMI1422W120 0.05 -0.65 0.05 1.0 0.50 36.0 1.0 16
125.00 VMI1422W125 0.45 -0.05 0.05 1.0 0.25 3.0 1.0 82
130.00 VMI1422W130 0.05 -0.45 0.10 44.0 0.50 56.0 29.0 66
135.00 VMI1422W135 0.41 0.21 0.20 54.0 2.80 154.0 1.0 22
140.00 VMI1422W140 4.07 0.00 2.20 131.0 5.00 119.0 1.0 10
145.00 VMI1422W145 8.59 1.59 7.20 61.0 10.00 61.0 2.0 2
150.00 VMI1422W150 11.80 0.00 12.20 35.0 15.20 34.0 0.0 0
155.00 VMI1422W155 16.89 0.39 17.10 35.0 20.80 40.0 3.0 3
160.00 VMI1422W160 21.70 0.00 22.20 21.0 25.20 21.0 0.0 0
165.00 VMI1422W165 26.70 0.00 27.00 11.0 30.40 21.0 0.0 0
170.00 VMI1422W170 31.80 0.00 32.00 31.0 35.20 21.0 0.0 0
175.00 VMI1422W175 36.70 0.00 36.40 1.0 40.90 12.0 0.0 0
180.00 VMI1422W180 41.70 0.00 41.60 11.0 46.00 31.0 0.0 0
185.00 VMI1422W185 46.50 0.00 46.50 10.0 51.00 11.0 0.0 0