$84.65 +0.07 (0.08%) Wal-Mart Stores Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 84.65
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.07 (0.08%)
Prev Close: 84.58
Open: 85.34
Bid: 84.62
Ask: 84.63
Options:

Call Options: WMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 WMT1428K60 22.70 0.00 24.30 110.0 25.55 125.0 0.0 0
65.00 WMT1428K65 9.30 -8.45 17.95 166.0 19.95 713.0 10.0 10
66.00 WMT1428K66 16.75 0.00 17.90 115.0 18.95 355.0 0.0 0
67.00 WMT1428K67 15.75 0.00 16.90 141.0 17.95 1138.0 0.0 0
67.50 WMT1428K67.5 8.80 -6.40 15.55 267.0 17.45 562.0 3.0 15
68.00 WMT1428K68 8.35 -6.50 15.05 308.0 16.95 303.0 2.0 33
68.50 WMT1428K68.5 5.90 -8.35 15.45 274.0 16.75 279.0 10.0 13
69.00 WMT1428K69 5.70 -8.05 14.05 276.0 16.00 282.0 20.0 20
69.50 WMT1428K69.5 13.30 0.00 14.40 141.0 15.45 566.0 0.0 0
70.00 WMT1428K70 4.70 -8.40 14.35 270.0 14.90 378.0 11.0 11
70.50 WMT1428K70.5 4.00 -8.30 12.55 272.0 14.45 276.0 12.0 12
71.00 WMT1428K71 11.80 0.00 13.50 113.0 14.20 210.0 0.0 0
71.50 WMT1428K71.5 6.00 -5.25 13.05 72.0 13.50 271.0 10.0 20
72.00 WMT1428K72 4.65 -6.40 11.05 220.0 13.05 259.0 6.0 24
72.50 WMT1428K72.5 2.79 -7.76 12.05 67.0 12.55 338.0 8.0 8
73.00 WMT1428K73 4.17 -6.83 11.55 875.0 12.10 1104.0 10.0 1,601
73.50 WMT1428K73.5 8.90 -0.65 11.10 319.0 11.45 1081.0 2.0 12
74.00 WMT1428K74 8.11 -0.94 10.10 1205.0 10.95 1200.0 5.0 30
74.50 WMT1428K74.5 3.60 -4.95 10.10 225.0 10.45 1254.0 10.0 37
75.00 WMT1428K75 9.72 0.37 9.55 1302.0 9.90 1456.0 25.0 114
76.00 WMT1428K76 8.35 0.00 8.60 137.0 8.90 1269.0 64.0 157
77.00 WMT1428K77 6.20 -0.80 7.60 133.0 7.90 1227.0 2.0 142
78.00 WMT1428K78 7.20 1.15 6.60 113.0 6.90 1196.0 1.0 238
79.00 WMT1428K79 5.31 0.00 5.60 154.0 5.90 1237.0 39.0 678
80.00 WMT1428K80 5.00 0.55 4.60 660.0 5.00 1434.0 25.0 928
81.00 WMT1428K81 4.40 1.30 3.50 602.0 3.90 1240.0 11.0 419
82.00 WMT1428K82 2.65 0.29 2.52 735.0 2.89 1298.0 208.0 823
83.00 WMT1428K83 1.82 0.22 1.69 280.0 1.90 923.0 252.0 1,581
84.00 WMT1428K84 1.00 0.10 0.90 117.0 0.99 328.0 42.0 970
85.00 WMT1428K85 0.38 -0.05 0.37 194.0 0.46 1696.0 250.0 1,895
86.00 WMT1428K86 0.13 -0.04 0.13 60.0 0.15 447.0 243.0 2,577
87.00 WMT1428K87 0.09 0.03 0.04 42.0 0.13 2625.0 1.0 264
88.00 WMT1428K88 0.09 0.07 0.01 49.0 0.07 1538.0 17.0 17
89.00 WMT1428K89 0.03 0.02 0.01 54.0 0.05 1401.0 1.0 0
90.00 WMT1428K90 0.01 0.00 0.01 21.0 0.03 499.0 0.0 0
91.00 WMT1428K91 0.04 0.00 0.01 42.0 0.03 504.0 0.0 0
92.00 WMT1428K92 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
93.00 WMT1428K93 0.02 0.00 0.00 0.0 0.02 295.0 0.0 0
94.00 WMT1428K94 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
95.00 WMT1428K95 0.02 0.00 0.00 0.0 0.02 301.0 0.0 0
96.00 WMT1428K96 0.02 0.00 0.00 0.0 0.02 349.0 0.0 0

Put Options: WMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 WMT1428W60 0.02 0.00 0.01 10.0 0.02 651.0 5.0 0
65.00 WMT1428W65 0.07 0.05 0.01 1.0 0.02 534.0 1.0 1
66.00 WMT1428W66 0.02 0.00 0.01 10.0 0.02 661.0 0.0 0
67.00 WMT1428W67 0.02 0.00 0.01 10.0 0.02 734.0 0.0 0
67.50 WMT1428W67.5 0.02 0.00 0.01 50.0 0.02 668.0 3.0 3
68.00 WMT1428W68 0.02 0.00 0.01 10.0 0.02 734.0 0.0 0
68.50 WMT1428W68.5 0.39 0.37 0.01 10.0 0.02 785.0 5.0 5
69.00 WMT1428W69 0.02 0.00 0.01 50.0 0.02 737.0 0.0 0
69.50 WMT1428W69.5 0.23 0.22 0.01 10.0 0.02 106.0 10.0 4
70.00 WMT1428W70 0.01 0.00 0.01 22.0 0.01 30.0 5.0 948
70.50 WMT1428W70.5 0.06 0.05 0.01 10.0 0.02 108.0 10.0 53
71.00 WMT1428W71 0.01 0.00 0.01 10.0 0.02 100.0 0.0 0
71.50 WMT1428W71.5 0.07 0.06 0.01 10.0 0.02 102.0 1.0 25
72.00 WMT1428W72 0.01 0.00 0.01 10.0 0.02 104.0 2.0 81
72.50 WMT1428W72.5 0.24 0.23 0.01 10.0 0.01 77.0 34.0 58
73.00 WMT1428W73 0.01 0.00 0.01 10.0 0.01 62.0 25.0 129
73.50 WMT1428W73.5 0.12 0.11 0.01 10.0 0.02 134.0 23.0 66
74.00 WMT1428W74 0.01 0.00 0.01 1.0 0.02 114.0 11.0 229
74.50 WMT1428W74.5 0.01 0.00 0.01 10.0 0.02 87.0 25.0 156
75.00 WMT1428W75 0.18 0.17 0.01 10.0 0.02 88.0 66.0 155
76.00 WMT1428W76 0.02 0.01 0.01 86.0 0.03 113.0 1.0 128
77.00 WMT1428W77 0.02 0.01 0.01 86.0 0.03 102.0 10.0 90
78.00 WMT1428W78 0.02 -0.01 0.01 87.0 0.04 444.0 20.0 2,023
79.00 WMT1428W79 0.05 0.04 0.01 61.0 0.04 574.0 2.0 200
80.00 WMT1428W80 0.04 0.02 0.01 101.0 0.06 935.0 20.0 376
81.00 WMT1428W81 0.06 0.00 0.01 217.0 0.05 422.0 2.0 287
82.00 WMT1428W82 0.05 -0.06 0.05 53.0 0.06 100.0 14.0 462
83.00 WMT1428W83 0.12 -0.09 0.11 65.0 0.13 62.0 15.0 926
84.00 WMT1428W84 0.31 -0.14 0.29 10.0 0.32 79.0 279.0 3,744
85.00 WMT1428W85 0.74 -0.21 0.71 119.0 0.79 300.0 98.0 304
86.00 WMT1428W86 1.40 -0.20 1.40 847.0 1.51 54.0 100.0 100
87.00 WMT1428W87 2.69 0.00 2.25 558.0 2.43 28.0 161.0 118
88.00 WMT1428W88 4.70 2.32 2.59 454.0 3.50 503.0 29.0 29
89.00 WMT1428W89 3.65 0.00 3.55 1206.0 4.45 651.0 0.0 0
90.00 WMT1428W90 4.75 0.10 4.50 1221.0 5.50 1135.0 1.0 161
91.00 WMT1428W91 5.65 0.00 5.50 1179.0 6.65 334.0 0.0 0
92.00 WMT1428W92 6.65 0.00 6.50 248.0 7.70 245.0 0.0 0
93.00 WMT1428W93 6.85 0.00 7.45 239.0 8.45 79.0 0.0 0
94.00 WMT1428W94 7.85 0.00 8.45 245.0 9.70 255.0 0.0 0
95.00 WMT1428W95 19.25 10.40 8.50 30.0 11.25 81.0 109.0 109
96.00 WMT1428W96 9.45 0.00 9.50 11.0 12.30 81.0 0.0 0