$76.03 +0.01 (0.01%) Wal-Mart Stores Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 76.03
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.01 (0.01%)
Prev Close: 76.02
Open: 76.47
Bid: 76.03
Ask: 76.04
Options:

Call Options: WMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WMT1424J55 19.35 0.00 20.40 314.0 21.80 365.0 0.0 0
60.00 WMT1424J60 14.50 0.00 15.20 319.0 16.80 179.0 0.0 0
60.00 WMT1431J60 14.50 0.00 15.80 170.0 16.90 171.0 0.0 0
62.50 WMT1424J62.5 12.05 0.00 12.85 140.0 14.70 140.0 0.0 0
65.00 WMT1424J65 9.70 -0.30 10.90 1365.0 11.75 1477.0 42.0 0
65.00 WMT1431J65 9.75 -0.70 10.95 842.0 11.75 947.0 4.0 0
67.50 WMT1424J67.5 6.60 -0.90 8.35 1388.0 9.25 1434.0 14.0 14
67.50 WMT1431J67.5 7.95 0.00 8.45 711.0 9.25 991.0 0.0 0
68.00 WMT1424J68 6.30 -0.70 7.85 1305.0 8.75 1381.0 20.0 20
68.00 WMT1431J68 7.45 0.00 7.95 699.0 8.75 885.0 0.0 0
68.50 WMT1424J68.5 6.50 0.00 7.35 1414.0 8.25 1435.0 0.0 0
68.50 WMT1431J68.5 6.95 0.00 7.45 1052.0 8.10 1468.0 0.0 0
69.00 WMT1424J69 5.35 -0.65 6.85 1315.0 7.75 1376.0 20.0 51
69.00 WMT1431J69 5.20 -1.30 6.95 1106.0 7.60 1476.0 1.0 1
69.50 WMT1424J69.5 4.65 -0.85 6.35 1313.0 7.25 1376.0 70.0 70
69.50 WMT1431J69.5 4.60 -1.40 6.45 1040.0 7.10 1917.0 20.0 20
70.00 WMT1424J70 6.40 1.40 5.90 1040.0 6.75 1110.0 1.0 1
70.00 WMT1431J70 5.15 -0.35 5.95 1142.0 6.60 1418.0 1.0 1
70.50 WMT1424J70.5 4.50 0.00 5.40 1045.0 6.25 1106.0 0.0 0
70.50 WMT1431J70.5 5.00 0.00 5.45 1144.0 6.10 1452.0 0.0 0
71.00 WMT1424J71 4.00 0.00 5.00 1130.0 5.60 1592.0 0.0 0
71.00 WMT1431J71 5.30 0.35 5.05 1054.0 5.30 997.0 1.0 12
71.50 WMT1424J71.5 2.70 -0.85 4.50 1251.0 5.10 1389.0 187.0 142
71.50 WMT1431J71.5 4.05 0.00 4.50 1069.0 5.05 1392.0 0.0 0
72.00 WMT1424J72 2.45 -0.65 4.00 1028.0 4.60 1976.0 19.0 587
72.00 WMT1431J72 3.55 0.00 4.05 719.0 4.75 1013.0 0.0 0
72.50 WMT1424J72.5 2.01 -0.59 3.50 603.0 4.10 1696.0 10.0 173
72.50 WMT1431J72.5 3.05 0.00 3.55 1102.0 4.15 2119.0 0.0 0
73.00 WMT1424J73 3.55 1.41 3.05 471.0 3.60 1844.0 3.0 165
73.00 WMT1431J73 1.29 -1.33 3.05 1116.0 3.55 1497.0 10.0 10
73.50 WMT1424J73.5 2.82 0.52 2.51 1061.0 2.83 1492.0 20.0 82
73.50 WMT1431J73.5 1.63 -0.85 2.59 1430.0 3.10 1790.0 10.0 64
74.00 WMT1424J74 2.15 0.00 2.02 725.0 2.56 1230.0 3.0 355
74.00 WMT1431J74 1.77 0.00 2.20 575.0 2.66 1897.0 15.0 47
74.50 WMT1424J74.5 1.05 0.00 1.52 62.0 2.24 1908.0 52.0 397
74.50 WMT1431J74.5 2.20 0.35 1.76 775.0 2.16 2330.0 53.0 12
75.00 WMT1424J75 1.25 -0.01 1.14 112.0 1.53 2511.0 9.0 596
75.00 WMT1431J75 1.37 0.00 1.33 267.0 1.72 2219.0 35.0 155
76.00 WMT1424J76 0.71 0.19 0.42 683.0 0.76 4119.0 69.0 720
76.00 WMT1431J76 0.72 -0.05 0.68 297.0 0.73 151.0 278.0 745
77.00 WMT1424J77 0.17 0.03 0.06 50.0 0.10 38.0 187.0 684
77.00 WMT1431J77 0.32 -0.03 0.26 13.0 0.32 1155.0 297.0 709
78.00 WMT1424J78 0.03 0.02 0.01 15.0 0.06 977.0 5.0 877
78.00 WMT1431J78 0.15 0.11 0.09 21.0 0.20 1335.0 12.0 154
79.00 WMT1424J79 0.02 0.00 0.02 10.0 0.04 290.0 15.0 537
79.00 WMT1431J79 0.06 0.05 0.05 2.0 0.10 902.0 4.0 353
80.00 WMT1424J80 0.01 -0.01 0.01 106.0 0.02 138.0 1.0 560
80.00 WMT1431J80 0.15 0.14 0.01 83.0 0.05 147.0 43.0 268
81.00 WMT1424J81 0.25 0.18 0.01 76.0 0.10 1125.0 30.0 32
81.00 WMT1431J81 0.09 0.01 0.01 10.0 0.13 959.0 8.0 10
82.00 WMT1424J82 0.07 0.00 0.01 781.0 0.10 1124.0 0.0 0
82.00 WMT1431J82 0.13 0.06 0.01 66.0 0.13 1043.0 20.0 101
83.00 WMT1424J83 0.07 0.00 0.01 196.0 0.10 1124.0 0.0 0
83.00 WMT1431J83 0.13 0.00 0.01 120.0 0.13 716.0 0.0 0
84.00 WMT1424J84 0.05 -0.02 0.01 10.0 0.10 740.0 3.0 3
84.00 WMT1431J84 0.14 0.00 0.01 296.0 0.14 816.0 0.0 0
85.00 WMT1424J85 0.07 0.00 0.00 0.0 0.10 295.0 0.0 0
85.00 WMT1431J85 0.11 0.00 0.00 0.0 0.13 294.0 0.0 0
86.00 WMT1424J86 0.07 0.00 0.00 0.0 0.10 296.0 0.0 0
86.00 WMT1431J86 0.14 0.00 0.00 0.0 0.14 302.0 0.0 0
87.00 WMT1424J87 0.07 0.00 0.00 0.0 0.10 300.0 0.0 0
87.00 WMT1431J87 0.14 0.00 0.00 0.0 0.14 301.0 0.0 0
88.00 WMT1424J88 0.07 0.00 0.00 0.0 0.10 292.0 0.0 0
88.00 WMT1431J88 0.14 0.00 0.00 0.0 0.14 299.0 0.0 0
89.00 WMT1424J89 0.07 0.00 0.00 0.0 0.10 468.0 0.0 0
89.00 WMT1431J89 0.17 0.00 0.00 0.0 0.17 280.0 0.0 0
90.00 WMT1424J90 0.07 0.00 0.00 0.0 0.10 293.0 0.0 0
90.00 WMT1431J90 0.17 0.00 0.00 0.0 0.17 288.0 0.0 0
91.00 WMT1424J91 0.07 0.00 0.00 0.0 0.10 295.0 0.0 0
91.00 WMT1431J91 0.17 0.00 0.00 0.0 0.17 282.0 0.0 0
92.00 WMT1424J92 0.07 0.00 0.00 0.0 0.10 293.0 0.0 0
92.00 WMT1431J92 0.17 0.00 0.00 0.0 0.17 288.0 0.0 0
93.00 WMT1424J93 0.07 0.00 0.00 0.0 0.10 306.0 0.0 0
93.00 WMT1431J93 0.17 0.00 0.00 0.0 0.17 282.0 0.0 0
94.00 WMT1424J94 0.07 0.00 0.00 0.0 0.10 335.0 0.0 0
94.00 WMT1431J94 0.17 0.00 0.00 0.0 0.17 288.0 0.0 0
95.00 WMT1424J95 0.07 0.00 0.00 0.0 0.10 335.0 0.0 0
95.00 WMT1431J95 0.07 0.00 0.00 0.0 0.14 283.0 0.0 0

Put Options: WMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WMT1424V55 0.07 0.00 0.00 0.0 0.10 209.0 0.0 0
60.00 WMT1424V60 0.03 -0.03 0.01 50.0 0.08 868.0 30.0 30
60.00 WMT1431V60 0.01 0.00 0.01 46.0 0.08 171.0 810.0 860
62.50 WMT1424V62.5 0.01 -0.07 0.01 229.0 0.10 1062.0 20.0 120
65.00 WMT1424V65 0.02 0.00 0.01 45.0 0.01 74.0 154.0 156
65.00 WMT1431V65 0.01 0.00 0.01 68.0 0.01 1.0 52.0 653
67.50 WMT1424V67.5 0.02 0.01 0.01 80.0 0.04 525.0 39.0 39
67.50 WMT1431V67.5 0.02 -0.02 0.01 90.0 0.02 13.0 743.0 11
68.00 WMT1424V68 0.01 0.00 0.01 80.0 0.10 938.0 0.0 0
68.00 WMT1431V68 0.09 0.07 0.01 214.0 0.09 1799.0 10.0 10
68.50 WMT1424V68.5 0.02 0.01 0.01 133.0 0.10 943.0 11.0 11
68.50 WMT1431V68.5 0.03 0.00 0.01 272.0 0.14 628.0 0.0 0
69.00 WMT1424V69 0.01 0.00 0.01 140.0 0.11 908.0 0.0 0
69.00 WMT1431V69 0.03 0.00 0.01 509.0 0.16 2057.0 0.0 0
69.50 WMT1424V69.5 0.15 0.14 0.01 33.0 0.11 1001.0 10.0 10
69.50 WMT1431V69.5 0.34 0.30 0.01 752.0 0.14 1553.0 53.0 53
70.00 WMT1424V70 0.07 0.06 0.01 159.0 0.05 995.0 22.0 59
70.00 WMT1431V70 0.07 0.00 0.01 803.0 0.14 1864.0 23.0 10
70.50 WMT1424V70.5 0.29 0.28 0.01 139.0 0.11 1469.0 61.0 67
70.50 WMT1431V70.5 0.05 0.00 0.01 819.0 0.15 1912.0 0.0 0
71.00 WMT1424V71 0.08 0.07 0.01 216.0 0.11 1326.0 3.0 58
71.00 WMT1431V71 0.15 0.09 0.01 537.0 0.14 2391.0 11.0 125
71.50 WMT1424V71.5 0.38 0.37 0.01 286.0 0.11 2170.0 51.0 57
71.50 WMT1431V71.5 0.18 0.11 0.01 922.0 0.17 2429.0 1.0 14
72.00 WMT1424V72 0.02 0.00 0.02 2.0 0.03 1.0 23.0 93
72.00 WMT1431V72 0.15 0.00 0.02 1117.0 0.17 2447.0 15.0 635
72.50 WMT1424V72.5 0.06 0.00 0.03 62.0 0.10 2183.0 235.0 560
72.50 WMT1431V72.5 0.19 0.00 0.03 943.0 0.18 2439.0 20.0 27
73.00 WMT1424V73 0.04 0.00 0.03 71.0 0.12 1977.0 20.0 301
73.00 WMT1431V73 0.10 -0.01 0.05 583.0 0.13 1351.0 52.0 720
73.50 WMT1424V73.5 0.27 0.23 0.04 453.0 0.13 2791.0 48.0 171
73.50 WMT1431V73.5 0.12 -0.10 0.07 1141.0 0.14 259.0 18.0 3,887
74.00 WMT1424V74 0.05 -0.10 0.01 771.0 0.13 3364.0 5.0 1,013
74.00 WMT1431V74 0.37 0.00 0.10 1167.0 0.21 1478.0 1.0 80
74.50 WMT1424V74.5 0.15 0.00 0.03 512.0 0.08 1032.0 181.0 308
74.50 WMT1431V74.5 0.17 -0.18 0.19 2272.0 0.24 994.0 3.0 592
75.00 WMT1424V75 0.08 -0.07 0.07 1213.0 0.11 166.0 2644.0 2,555
75.00 WMT1431V75 0.25 -0.10 0.30 49.0 0.34 61.0 61.0 135
76.00 WMT1424V76 0.20 -0.29 0.32 44.0 0.36 162.0 3996.0 1,327
76.00 WMT1431V76 0.65 -0.18 0.64 40.0 0.66 39.0 32.0 169
77.00 WMT1424V77 0.92 -0.13 0.66 2467.0 1.06 166.0 66.0 320
77.00 WMT1431V77 1.03 -0.90 1.20 59.0 1.26 39.0 54.0 127
78.00 WMT1424V78 1.52 -0.48 1.38 1732.0 1.99 68.0 1.0 270
78.00 WMT1431V78 1.97 0.00 1.61 1716.0 2.08 584.0 22.0 119
79.00 WMT1424V79 3.00 0.00 2.35 1610.0 3.05 1294.0 52.0 165
79.00 WMT1431V79 3.71 0.00 2.38 1408.0 3.05 205.0 17.0 64
80.00 WMT1424V80 6.65 2.80 3.30 544.0 4.05 193.0 50.0 122
80.00 WMT1431V80 6.05 2.35 3.30 1368.0 4.05 199.0 110.0 80
81.00 WMT1424V81 4.60 0.00 4.25 1434.0 5.05 299.0 0.0 0
81.00 WMT1431V81 4.55 0.00 4.30 1355.0 5.05 1080.0 0.0 0
82.00 WMT1424V82 5.75 0.00 5.25 737.0 6.00 203.0 0.0 0
82.00 WMT1431V82 5.70 0.00 5.30 1327.0 6.25 1144.0 0.0 0
83.00 WMT1424V83 6.75 0.00 6.25 790.0 7.00 177.0 0.0 0
83.00 WMT1431V83 6.55 -0.10 6.20 518.0 7.30 584.0 13.0 13
84.00 WMT1424V84 8.65 1.00 7.25 695.0 8.00 92.0 12.0 0
84.00 WMT1431V84 7.55 0.00 7.25 323.0 8.35 283.0 0.0 0
85.00 WMT1424V85 8.35 0.00 8.25 511.0 9.00 102.0 0.0 0
85.00 WMT1431V85 11.00 2.80 8.25 114.0 9.30 363.0 10.0 10
86.00 WMT1424V86 9.50 0.00 9.25 400.0 10.05 70.0 0.0 0
86.00 WMT1431V86 9.25 0.00 9.00 11.0 10.35 70.0 0.0 0
87.00 WMT1424V87 10.15 0.00 10.15 428.0 11.05 70.0 0.0 0
87.00 WMT1431V87 9.55 0.00 9.95 27.0 11.05 11.0 0.0 0
88.00 WMT1424V88 11.35 0.00 11.05 363.0 12.05 69.0 0.0 0
88.00 WMT1431V88 10.55 0.00 9.70 222.0 13.10 216.0 0.0 0
89.00 WMT1424V89 12.35 0.00 11.75 356.0 13.05 60.0 0.0 0
89.00 WMT1431V89 11.55 0.00 10.95 302.0 14.35 10.0 0.0 0
90.00 WMT1424V90 12.55 0.00 11.65 140.0 15.30 140.0 0.0 0
90.00 WMT1431V90 12.55 0.00 11.80 177.0 15.10 166.0 0.0 0
91.00 WMT1424V91 13.60 0.00 12.65 86.0 16.30 87.0 0.0 0
91.00 WMT1431V91 14.10 0.00 12.85 304.0 16.20 216.0 0.0 0
92.00 WMT1424V92 14.25 0.00 13.65 86.0 17.30 87.0 0.0 0
92.00 WMT1431V92 14.65 0.00 13.85 268.0 17.35 10.0 0.0 0
93.00 WMT1424V93 15.30 0.00 14.65 81.0 18.30 71.0 0.0 0
93.00 WMT1431V93 15.65 0.00 14.80 232.0 18.10 206.0 0.0 0
94.00 WMT1424V94 16.60 0.00 15.65 86.0 19.30 91.0 0.0 0
94.00 WMT1431V94 16.60 0.00 15.85 252.0 19.10 184.0 0.0 0
95.00 WMT1424V95 17.50 0.00 16.75 101.0 20.15 87.0 0.0 0
95.00 WMT1431V95 17.25 0.00 16.60 292.0 20.10 202.0 0.0 0