Valmont Industries Inc. $135.32

down 0.00


22/9/2014 04:00 PM  |  NYSE : VMI  
Industries : Industrial / Metal Fabrication
Last Trade: 135.32
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 135.32
Open: 134.23
Bid: 128.06
Ask: 153.90
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 25%
Options:

Call Options: VMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1418J100 32.90 0.00 32.90 151.0 35.80 21.0 0.0 0
105.00 VMI1418J105 28.00 0.00 28.00 21.0 31.20 21.0 0.0 0
110.00 VMI1418J110 22.90 0.00 22.90 74.0 25.80 21.0 0.0 0
115.00 VMI1418J115 17.80 0.00 17.80 245.0 20.90 31.0 0.0 0
120.00 VMI1418J120 12.90 0.00 12.90 146.0 15.80 12.0 0.0 0
125.00 VMI1418J125 8.20 0.00 8.20 174.0 11.00 40.0 0.0 0
130.00 VMI1418J130 7.00 2.20 4.80 270.0 6.20 125.0 2.0 2
135.00 VMI1418J135 2.82 0.67 2.15 25.0 2.60 5.0 15.0 26
140.00 VMI1418J140 0.55 0.00 0.40 350.0 0.90 19.0 3.0 71
145.00 VMI1418J145 0.57 0.52 0.05 1.0 0.50 328.0 5.0 32
150.00 VMI1418J150 0.29 -0.21 0.05 16.0 0.50 226.0 5.0 5
155.00 VMI1418J155 0.50 0.00 0.05 11.0 0.50 91.0 0.0 0
160.00 VMI1418J160 0.26 -0.24 0.05 10.0 0.50 182.0 1.0 6
165.00 VMI1418J165 0.50 0.00 0.05 11.0 0.50 40.0 0.0 0
170.00 VMI1418J170 0.50 0.00 0.05 11.0 0.50 55.0 0.0 0
175.00 VMI1418J175 0.50 0.00 0.05 11.0 0.50 40.0 0.0 0
180.00 VMI1418J180 0.35 0.00 0.05 11.0 0.35 55.0 0.0 0
185.00 VMI1418J185 0.50 0.00 0.20 10.0 0.50 55.0 0.0 0
190.00 VMI1418J190 0.50 0.00 0.20 10.0 0.50 115.0 0.0 0

Put Options: VMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 VMI1418V100 0.50 0.00 0.10 10.0 0.50 115.0 0.0 0
105.00 VMI1418V105 0.50 0.00 0.05 11.0 0.50 121.0 0.0 0
110.00 VMI1418V110 0.10 0.00 0.10 11.0 0.60 180.0 0.0 0
115.00 VMI1418V115 0.05 0.00 0.05 11.0 1.50 249.0 0.0 0
120.00 VMI1418V120 0.10 0.00 0.10 179.0 0.60 266.0 0.0 0
125.00 VMI1418V125 0.55 0.20 0.35 327.0 0.60 128.0 1.0 12
130.00 VMI1418V130 0.81 -0.19 1.00 69.0 1.35 400.0 5.0 82
135.00 VMI1418V135 2.90 0.00 2.40 232.0 2.80 21.0 5.0 106
140.00 VMI1418V140 4.38 -1.12 5.50 138.0 8.30 359.0 2.0 54
145.00 VMI1418V145 10.20 0.70 9.50 149.0 12.80 210.0 1.0 3
150.00 VMI1418V150 14.60 0.00 14.60 22.0 17.50 150.0 0.0 0
155.00 VMI1418V155 17.66 -1.44 19.50 21.0 22.50 129.0 3.0 3
160.00 VMI1418V160 22.50 -2.00 24.50 11.0 27.40 81.0 2.0 2
165.00 VMI1418V165 29.10 0.00 29.10 21.0 32.60 12.0 0.0 0
170.00 VMI1418V170 33.20 0.00 33.20 26.0 37.50 57.0 0.0 0
175.00 VMI1418V175 38.10 0.00 38.00 20.0 42.40 21.0 0.0 0
180.00 VMI1418V180 43.00 0.00 43.00 20.0 47.50 20.0 0.0 0
185.00 VMI1418V185 48.00 0.00 48.00 20.0 52.50 20.0 0.0 0
190.00 VMI1418V190 53.00 0.00 52.80 21.0 57.50 21.0 0.0 0
Trading Center