$76.71 -0.13 (-0.17%) Wal-Mart Stores Inc - NYSE

Sep. 22, 2014 | 11:56 AM
Last Trade: 76.71
Trade Time: Sep 22 11:56 AM Eastern Daylight Time
Change: -0.13 (-0.17%)
Prev Close: 76.84
Open: 76.79
Bid: 76.70
Ask: 76.71
Options:

Call Options: WMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WMT1426I55 19.95 0.00 20.05 80.0 23.45 40.0 0.0 0
60.00 WMT1426I60 14.70 0.00 15.05 119.0 16.80 83.0 0.0 0
62.50 WMT1426I62.5 13.75 0.00 12.55 17.0 14.55 119.0 0.0 0
65.00 WMT1426I65 11.20 0.00 10.05 352.0 13.30 417.0 0.0 0
67.00 WMT1426I67 9.10 -0.35 9.30 401.0 9.95 1019.0 10.0 10
67.50 WMT1426I67.5 8.95 0.00 8.90 595.0 9.40 1216.0 0.0 0
68.00 WMT1426I68 7.90 -0.55 8.50 489.0 8.95 1180.0 10.0 10
68.50 WMT1426I68.5 7.45 -0.55 7.95 700.0 8.40 1209.0 11.0 11
69.00 WMT1426I69 8.30 0.80 7.50 568.0 7.90 1032.0 41.0 45
69.50 WMT1426I69.5 4.60 -2.40 6.95 618.0 7.45 1145.0 10.0 10
70.00 WMT1426I70 6.40 -0.10 6.45 583.0 6.95 853.0 5.0 5
70.50 WMT1426I70.5 5.90 -0.10 6.00 594.0 6.40 820.0 12.0 32
71.00 WMT1426I71 3.20 -2.30 5.50 564.0 5.95 758.0 16.0 16
71.50 WMT1426I71.5 2.81 -2.19 5.00 504.0 5.45 727.0 4.0 14
72.00 WMT1426I72 4.50 0.00 4.40 533.0 5.00 801.0 0.0 0
72.50 WMT1426I72.5 2.20 -1.80 3.90 497.0 4.45 702.0 23.0 38
73.00 WMT1426I73 2.18 -1.32 3.40 620.0 4.00 796.0 15.0 15
73.50 WMT1426I73.5 2.51 -0.49 3.00 757.0 3.50 1023.0 13.0 29
74.00 WMT1426I74 2.24 -0.28 2.53 841.0 2.93 896.0 350.0 278
74.50 WMT1426I74.5 2.03 -0.15 2.09 714.0 2.41 944.0 10.0 479
75.00 WMT1426I75 2.08 0.00 1.63 1108.0 1.79 288.0 713.0 1,075
76.00 WMT1426I76 0.81 -0.06 0.77 386.0 0.84 1186.0 35.0 1,090
77.00 WMT1426I77 0.28 -0.11 0.20 172.0 0.22 40.0 152.0 1,702
78.00 WMT1426I78 0.06 0.00 0.03 98.0 0.05 140.0 22.0 129
79.00 WMT1426I79 0.04 0.01 0.01 5.0 0.05 936.0 20.0 811
80.00 WMT1426I80 0.01 0.00 0.02 32.0 0.05 453.0 60.0 85
81.00 WMT1426I81 0.05 0.00 0.01 23.0 0.05 394.0 0.0 0
82.00 WMT1426I82 0.05 0.00 0.01 50.0 0.05 457.0 0.0 0
83.00 WMT1426I83 0.05 0.00 0.01 10.0 0.05 463.0 0.0 0
84.00 WMT1426I84 0.05 0.00 0.01 1.0 0.05 208.0 0.0 0
85.00 WMT1426I85 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
86.00 WMT1426I86 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
87.00 WMT1426I87 0.05 0.00 0.00 0.0 0.05 208.0 0.0 0
88.00 WMT1426I88 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
89.00 WMT1426I89 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0
90.00 WMT1426I90 0.05 0.00 0.00 0.0 0.05 205.0 0.0 0
91.00 WMT1426I91 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
92.00 WMT1426I92 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
93.00 WMT1426I93 0.05 0.00 0.00 0.0 0.10 267.0 0.0 0
94.00 WMT1426I94 0.05 0.00 0.00 0.0 0.10 267.0 0.0 0
95.00 WMT1426I95 0.05 0.00 0.00 0.0 0.10 265.0 0.0 0

Put Options: WMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WMT1426U55 0.05 0.00 0.00 0.0 0.10 153.0 0.0 0
60.00 WMT1426U60 0.05 0.00 0.00 0.0 0.10 177.0 0.0 0
62.50 WMT1426U62.5 0.05 0.00 0.00 0.0 0.10 194.0 0.0 0
65.00 WMT1426U65 0.01 0.00 0.01 75.0 0.05 169.0 0.0 0
67.00 WMT1426U67 0.05 0.04 0.01 10.0 0.02 85.0 5.0 5
67.50 WMT1426U67.5 0.01 0.00 0.01 92.0 0.01 40.0 947.0 0
68.00 WMT1426U68 0.01 -0.01 0.01 5.0 0.02 127.0 715.0 13
68.50 WMT1426U68.5 0.01 0.00 0.01 71.0 0.03 236.0 476.0 11
69.00 WMT1426U69 0.01 0.00 0.01 111.0 0.04 264.0 122.0 68
69.50 WMT1426U69.5 0.07 0.06 0.01 144.0 0.05 506.0 12.0 13
70.00 WMT1426U70 0.02 0.01 0.01 199.0 0.03 12.0 5.0 200
70.50 WMT1426U70.5 0.08 0.07 0.01 101.0 0.12 455.0 12.0 22
71.00 WMT1426U71 0.10 0.09 0.01 39.0 0.02 1.0 12.0 7
71.50 WMT1426U71.5 0.04 0.03 0.02 177.0 0.13 483.0 20.0 65
72.00 WMT1426U72 0.03 0.00 0.02 255.0 0.14 875.0 4.0 49
72.50 WMT1426U72.5 0.09 0.08 0.02 209.0 0.14 864.0 1.0 50
73.00 WMT1426U73 0.04 0.00 0.02 220.0 0.13 763.0 110.0 2,754
73.50 WMT1426U73.5 0.06 0.05 0.02 255.0 0.13 948.0 20.0 49
74.00 WMT1426U74 0.16 0.15 0.02 338.0 0.10 473.0 14.0 145
74.50 WMT1426U74.5 0.05 0.00 0.02 744.0 0.14 903.0 5.0 82
75.00 WMT1426U75 0.07 0.01 0.05 370.0 0.08 20.0 40.0 2,422
76.00 WMT1426U76 0.15 0.00 0.15 141.0 0.17 330.0 310.0 934
77.00 WMT1426U77 0.53 0.15 0.50 426.0 0.56 1004.0 71.0 498
78.00 WMT1426U78 1.36 0.07 1.18 944.0 1.49 738.0 1.0 120
79.00 WMT1426U79 1.94 0.00 2.12 832.0 2.47 1139.0 0.0 0
80.00 WMT1426U80 3.20 0.00 2.94 860.0 3.55 1180.0 14.0 19
81.00 WMT1426U81 3.90 0.00 3.85 148.0 4.65 402.0 0.0 0
82.00 WMT1426U82 4.90 0.00 4.90 141.0 5.55 20.0 0.0 0
83.00 WMT1426U83 5.90 0.00 5.85 153.0 6.55 20.0 0.0 0
84.00 WMT1426U84 6.90 0.00 6.95 135.0 7.55 20.0 0.0 0
85.00 WMT1426U85 7.90 0.00 7.85 117.0 8.75 144.0 0.0 0
86.00 WMT1426U86 8.90 0.00 8.95 105.0 9.70 94.0 0.0 0
87.00 WMT1426U87 9.90 0.00 9.85 108.0 10.50 130.0 0.0 0
88.00 WMT1426U88 10.90 0.00 10.85 105.0 11.50 147.0 0.0 0
89.00 WMT1426U89 10.45 0.00 10.70 63.0 13.95 69.0 0.0 0
90.00 WMT1426U90 11.45 0.00 11.70 50.0 14.95 96.0 0.0 0
91.00 WMT1426U91 12.40 0.00 12.70 63.0 15.95 69.0 0.0 0
92.00 WMT1426U92 13.45 0.00 13.70 59.0 16.95 66.0 0.0 0
93.00 WMT1426U93 14.40 0.00 14.70 50.0 17.95 96.0 0.0 0
94.00 WMT1426U94 15.45 0.00 15.70 50.0 18.95 97.0 0.0 0
95.00 WMT1426U95 16.40 0.00 16.70 64.0 19.95 92.0 0.0 0