Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For VMI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VMI VALMONT INDUSTRIES INC   0.266 0.354 246.21 1.64
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VMI 24.00 26.90 26.26 27.92 11 61  S   220 VMI 0.00 0.80 0.50 0.23 0 21  S  
VMI 15.00 19.00 19.47 18.81 4 52  S   230 VMI 0.30 1.20 1.70 1.05 0 38  S  
VMI 7.60 9.10 8.70 11.12 4 13  S   240 VMI 1.70 2.50 2.20 3.29 6 1  S  
VMI 2.55 3.80 2.85 5.60 5 2  S   250 VMI 4.80 7.40 10.00 7.70 0 1  S  
VMI 0.30 1.50 1.48 2.35 0 8  S   260 VMI 12.00 16.50 0.00 14.39 0 0  S  
VMI 0.00 4.80 0.67 0.82 0 1  S   270 VMI 22.00 26.00 0.00 22.79 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VMI 26.80 31.50 7.80 46.26 0 27  S   220 VMI 0.15 4.90 13.50 0.67 0 29  S  
VMI 18.20 21.00 9.00 37.95 0 9  S   230 VMI 2.50 3.10 3.40 1.48 2 13  S  
VMI 11.30 15.60 14.99 30.25 4 25  S   240 VMI 5.00 5.70 7.40 2.91 0 14  S  
VMI 6.70 8.20 6.50 23.37 0 10  S   250 VMI 8.00 10.70 0.00 5.15 0 0  S  
VMI 3.00 4.20 2.90 17.46 0 23  S   260 VMI 14.50 18.80 0.00 8.36 0 0  S  
VMI 1.00 3.60 0.60 12.61 0 38  S   270 VMI 22.50 26.90 0.00 12.62 0 0  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VMI 34.20 37.90 21.50 144.65 0 5  S   220 VMI 5.80 7.70 18.10 0.00 0 10  S  
VMI 26.60 30.60 15.90 140.03 0 1  S   230 VMI 7.90 10.60 10.40 0.00 0 9  S  
VMI 20.80 23.00 22.10 135.42 27 3  S   240 VMI 11.80 13.30 14.30 0.00 0 3  S  
VMI 15.30 17.40 16.50 130.80 6 4  S   250 VMI 16.30 18.40 19.50 0.00 0 8  S  
VMI 11.30 13.20 3.35 126.19 0 7  S   260 VMI 20.00 24.00 24.80 0.01 0 7  S  
VMI 7.70 9.40 0.00 121.58 0 0  S   270 VMI 27.30 31.10 0.00 0.01 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.