Wal-Mart Stores Inc $74.96

up +0.08


20/8/2014 04:01 PM  |  NYSE : WMT  
Industries : Retail / Discount, Variety Stores
Last Trade: 74.96
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: 0.08 (0.11 %)
Prev Close: 74.88
Open: 74.83
Bid: 74.94
Ask: 74.95
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WMT Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: WMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WMT1422H55 19.40 0.00 19.60 140.0 20.30 140.0 0.0 0
60.00 WMT1422H60 13.30 0.00 14.60 140.0 15.30 140.0 0.0 0
60.00 WMT1429H60 14.20 0.00 14.85 212.0 15.15 849.0 0.0 0
62.50 WMT1422H62.5 11.90 0.00 12.10 140.0 12.80 140.0 0.0 0
65.00 WMT1422H65 9.60 0.00 9.85 44.0 10.10 63.0 0.0 0
65.00 WMT1429H65 9.60 0.00 9.60 468.0 10.10 1247.0 0.0 0
66.50 WMT1422H66.5 8.15 0.00 8.35 70.0 8.60 149.0 0.0 0
67.00 WMT1422H67 7.65 0.00 7.85 75.0 8.10 70.0 0.0 0
67.50 WMT1422H67.5 7.15 0.00 7.35 100.0 7.60 93.0 0.0 0
68.00 WMT1422H68 6.65 0.00 6.85 100.0 7.10 465.0 0.0 0
68.00 WMT1429H68 6.60 0.00 6.65 556.0 7.10 1218.0 0.0 0
68.50 WMT1422H68.5 6.15 0.00 6.35 99.0 6.60 470.0 0.0 0
69.00 WMT1422H69 5.00 -0.65 5.85 67.0 6.10 456.0 200.0 56
69.00 WMT1429H69 5.60 0.00 5.90 134.0 6.10 848.0 0.0 0
69.50 WMT1422H69.5 5.15 0.00 5.35 67.0 5.60 440.0 0.0 0
69.50 WMT1429H69.5 5.40 0.30 5.40 146.0 5.60 848.0 20.0 20
70.00 WMT1422H70 6.95 2.45 4.85 69.0 5.10 416.0 20.0 47
70.00 WMT1429H70 4.20 -0.40 4.70 490.0 5.10 1271.0 10.0 5
70.50 WMT1422H70.5 3.50 -0.55 4.15 647.0 4.60 1208.0 1.0 1
70.50 WMT1429H70.5 3.65 -0.50 4.20 741.0 4.60 1223.0 26.0 26
71.00 WMT1422H71 3.05 -0.60 3.65 682.0 4.10 1246.0 9.0 20
71.00 WMT1429H71 3.60 0.00 3.70 796.0 4.10 1048.0 0.0 0
71.50 WMT1422H71.5 2.88 0.00 2.97 554.0 3.60 1158.0 10.0 116
71.50 WMT1429H71.5 3.10 0.00 3.20 840.0 3.60 1115.0 0.0 0
72.00 WMT1422H72 2.57 -0.10 2.65 585.0 3.10 1107.0 31.0 83
72.00 WMT1429H72 2.71 0.00 2.72 718.0 3.10 1048.0 25.0 25
72.50 WMT1422H72.5 1.97 -0.06 1.98 701.0 2.60 1253.0 50.0 91
72.50 WMT1429H72.5 2.28 0.00 2.23 700.0 2.62 1237.0 10.0 36
73.00 WMT1422H73 1.85 -0.04 1.49 1400.0 2.08 1562.0 104.0 221
73.00 WMT1429H73 1.66 -0.23 1.98 232.0 2.14 1764.0 20.0 153
73.50 WMT1422H73.5 1.45 0.22 1.02 1116.0 1.61 1411.0 1.0 291
73.50 WMT1429H73.5 0.78 -0.67 1.52 152.0 1.66 1618.0 40.0 218
74.00 WMT1422H74 1.00 0.05 0.86 1127.0 1.04 612.0 36.0 843
74.00 WMT1429H74 1.20 0.17 1.10 118.0 1.15 91.0 5.0 265
74.50 WMT1422H74.5 0.57 0.07 0.52 106.0 0.64 2336.0 67.0 503
74.50 WMT1429H74.5 0.77 0.06 0.72 490.0 0.81 1101.0 3.0 180
75.00 WMT1422H75 0.22 -0.02 0.20 337.0 0.23 191.0 188.0 674
75.00 WMT1429H75 0.46 0.01 0.42 596.0 0.46 52.0 176.0 545
76.00 WMT1422H76 0.02 0.00 0.01 63.0 0.04 908.0 38.0 254
76.00 WMT1429H76 0.10 -0.01 0.07 1450.0 0.14 42.0 63.0 249
77.00 WMT1422H77 0.03 -0.02 0.01 4.0 0.03 202.0 2.0 551
77.00 WMT1429H77 0.02 0.01 0.01 10.0 0.03 158.0 40.0 475
78.00 WMT1422H78 0.01 0.00 0.01 26.0 0.09 103.0 1.0 61
78.00 WMT1429H78 0.05 0.03 0.05 5.0 0.02 71.0 5.0 340
79.00 WMT1422H79 0.05 -0.01 0.01 10.0 0.09 97.0 3.0 85
79.00 WMT1429H79 0.03 0.01 0.01 89.0 0.02 57.0 3.0 29
80.00 WMT1422H80 0.03 -0.03 0.01 83.0 0.09 97.0 1.0 21
80.00 WMT1429H80 0.01 -0.01 0.01 56.0 0.02 21.0 5.0 644
81.00 WMT1422H81 0.01 -0.08 0.01 46.0 0.09 98.0 20.0 20
81.00 WMT1429H81 0.07 0.05 0.01 30.0 0.02 74.0 4.0 4
82.00 WMT1422H82 0.06 0.00 0.01 20.0 0.09 102.0 0.0 0
82.00 WMT1429H82 0.02 0.00 0.01 30.0 0.02 74.0 0.0 0
83.00 WMT1422H83 0.06 0.00 0.01 10.0 0.09 99.0 0.0 0
83.00 WMT1429H83 0.02 0.00 0.01 10.0 0.02 57.0 0.0 0
84.00 WMT1422H84 0.05 0.00 0.01 53.0 0.09 105.0 0.0 0
84.00 WMT1429H84 0.02 0.00 0.01 88.0 0.02 63.0 0.0 0
85.00 WMT1422H85 0.05 0.00 0.00 0.0 0.09 100.0 0.0 0
85.00 WMT1429H85 0.02 0.00 0.01 41.0 0.02 57.0 0.0 0
86.00 WMT1422H86 0.05 0.00 0.00 0.0 0.09 100.0 0.0 0
86.00 WMT1429H86 0.02 0.00 0.01 11.0 0.02 57.0 0.0 0
87.00 WMT1422H87 0.05 0.00 0.00 0.0 0.09 99.0 0.0 0
87.00 WMT1429H87 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
88.00 WMT1422H88 0.05 0.00 0.00 0.0 0.09 99.0 0.0 0
88.00 WMT1429H88 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0
89.00 WMT1422H89 0.05 0.00 0.00 0.0 0.09 107.0 0.0 0
89.00 WMT1429H89 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
90.00 WMT1422H90 0.06 0.00 0.00 0.0 0.09 105.0 0.0 0
90.00 WMT1429H90 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
91.00 WMT1422H91 0.06 0.00 0.00 0.0 0.09 83.0 0.0 0
91.00 WMT1429H91 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
92.00 WMT1422H92 0.05 0.00 0.00 0.0 0.09 85.0 0.0 0
92.00 WMT1429H92 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
93.00 WMT1422H93 0.05 0.00 0.00 0.0 0.09 85.0 0.0 0
93.00 WMT1429H93 0.02 0.00 0.00 0.0 0.02 67.0 0.0 0
94.00 WMT1422H94 0.06 0.00 0.00 0.0 0.09 86.0 0.0 0
95.00 WMT1422H95 0.05 0.00 0.00 0.0 0.09 88.0 0.0 0

Put Options: WMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WMT1422T55 0.05 0.00 0.00 0.0 0.09 78.0 0.0 0
60.00 WMT1422T60 0.05 0.00 0.00 0.0 0.09 92.0 0.0 0
60.00 WMT1429T60 0.03 0.01 0.01 10.0 0.02 57.0 5.0 5
62.50 WMT1422T62.5 0.05 0.00 0.00 0.0 0.09 94.0 0.0 0
65.00 WMT1422T65 0.09 0.00 0.01 10.0 0.09 103.0 0.0 0
65.00 WMT1429T65 0.01 0.00 0.01 10.0 0.02 53.0 0.0 0
66.50 WMT1422T66.5 0.05 0.00 0.01 10.0 0.09 92.0 0.0 0
67.00 WMT1422T67 0.05 0.00 0.01 10.0 0.09 100.0 0.0 0
67.50 WMT1422T67.5 0.03 0.00 0.01 10.0 0.09 107.0 0.0 0
68.00 WMT1422T68 0.01 -0.05 0.01 10.0 0.02 61.0 20.0 33
68.00 WMT1429T68 0.02 0.01 0.01 50.0 0.03 77.0 31.0 35
68.50 WMT1422T68.5 0.10 0.00 0.01 10.0 0.09 102.0 0.0 0
69.00 WMT1422T69 0.01 -0.01 0.01 10.0 0.02 64.0 53.0 93
69.00 WMT1429T69 0.04 0.03 0.01 103.0 0.04 101.0 10.0 10
69.50 WMT1422T69.5 0.01 -0.01 0.01 34.0 0.09 93.0 20.0 20
69.50 WMT1429T69.5 0.15 0.14 0.01 166.0 0.04 73.0 10.0 22
70.00 WMT1422T70 0.06 0.03 0.01 50.0 0.07 90.0 6.0 52
70.00 WMT1429T70 0.03 0.00 0.01 205.0 0.04 207.0 5.0 56
70.50 WMT1422T70.5 0.15 0.12 0.01 50.0 0.08 252.0 20.0 126
70.50 WMT1429T70.5 0.05 0.00 0.01 182.0 0.04 413.0 2.0 42
71.00 WMT1422T71 0.01 0.00 0.01 1.0 0.02 180.0 301.0 237
71.00 WMT1429T71 0.07 0.06 0.01 230.0 0.05 614.0 1.0 40
71.50 WMT1422T71.5 0.07 0.00 0.01 270.0 0.10 1477.0 20.0 221
71.50 WMT1429T71.5 0.14 0.12 0.01 575.0 0.06 782.0 2.0 57
72.00 WMT1422T72 0.04 0.03 0.01 4.0 0.04 123.0 32.0 2,223
72.00 WMT1429T72 0.05 0.01 0.02 541.0 0.07 888.0 1.0 107
72.50 WMT1422T72.5 0.04 0.00 0.03 51.0 0.05 512.0 3.0 1,418
72.50 WMT1429T72.5 0.25 0.20 0.03 511.0 0.08 1020.0 144.0 323
73.00 WMT1422T73 0.03 0.00 0.01 60.0 0.09 753.0 8.0 1,077
73.00 WMT1429T73 0.10 0.00 0.05 679.0 0.11 1230.0 6.0 175
73.50 WMT1422T73.5 0.01 -0.09 0.01 180.0 0.03 38.0 5.0 886
73.50 WMT1429T73.5 0.13 0.02 0.09 507.0 0.13 744.0 143.0 742
74.00 WMT1422T74 0.05 -0.01 0.03 56.0 0.06 988.0 69.0 540
74.00 WMT1429T74 0.17 -0.03 0.15 864.0 0.19 311.0 20.0 514
74.50 WMT1422T74.5 0.10 -0.05 0.08 410.0 0.11 172.0 108.0 788
74.50 WMT1429T74.5 0.32 -0.03 0.26 653.0 0.31 81.0 20.0 449
75.00 WMT1422T75 0.26 -0.10 0.25 256.0 0.28 47.0 55.0 244
75.00 WMT1429T75 0.54 -0.10 0.39 1789.0 0.51 52.0 72.0 296
76.00 WMT1422T76 1.25 -0.25 0.94 774.0 1.17 533.0 37.0 320
76.00 WMT1429T76 1.32 0.08 1.07 1037.0 1.20 341.0 46.0 134
77.00 WMT1422T77 2.59 0.59 1.93 601.0 2.10 84.0 1.0 84
77.00 WMT1429T77 2.30 0.42 1.95 468.0 2.12 102.0 10.0 37
78.00 WMT1422T78 3.75 0.83 2.92 149.0 3.25 651.0 2.0 3
78.00 WMT1429T78 2.92 0.05 2.92 575.0 3.20 886.0 1.0 1
79.00 WMT1422T79 4.78 0.98 3.85 103.0 4.15 76.0 1.0 357
79.00 WMT1429T79 3.85 0.00 3.80 255.0 4.15 103.0 0.0 0
80.00 WMT1422T80 5.20 0.20 4.65 97.0 5.60 665.0 5.0 20
80.00 WMT1429T80 3.95 -0.90 4.90 166.0 5.15 91.0 27.0 27
81.00 WMT1422T81 5.90 0.00 5.90 91.0 6.15 76.0 0.0 0
81.00 WMT1429T81 4.85 -1.00 5.90 76.0 6.15 82.0 1.0 1
82.00 WMT1422T82 5.80 -1.10 6.90 75.0 7.15 82.0 1.0 1
82.00 WMT1429T82 6.85 0.00 6.90 94.0 7.15 105.0 0.0 0
83.00 WMT1422T83 6.95 -0.85 7.90 51.0 8.15 50.0 10.0 10
83.00 WMT1429T83 7.85 0.00 7.90 59.0 8.15 79.0 0.0 0
84.00 WMT1422T84 8.90 0.00 8.90 53.0 9.15 79.0 0.0 0
84.00 WMT1429T84 9.69 0.84 8.90 59.0 9.15 79.0 2.0 2
85.00 WMT1422T85 10.00 0.00 9.90 52.0 10.15 42.0 0.0 0
85.00 WMT1429T85 8.85 -1.00 9.90 38.0 10.15 42.0 3.0 3
86.00 WMT1422T86 10.65 0.00 10.90 32.0 11.15 48.0 0.0 0
86.00 WMT1429T86 9.85 -0.05 10.90 38.0 11.15 41.0 27.0 27
87.00 WMT1422T87 11.65 0.00 11.70 140.0 12.40 140.0 0.0 0
87.00 WMT1429T87 11.90 0.00 11.70 140.0 12.40 140.0 0.0 0
88.00 WMT1422T88 12.90 0.00 12.70 140.0 13.40 140.0 0.0 0
88.00 WMT1429T88 12.90 0.00 12.70 140.0 13.40 140.0 0.0 0
89.00 WMT1422T89 13.90 0.00 13.70 140.0 14.40 140.0 0.0 0
89.00 WMT1429T89 13.90 0.00 13.70 140.0 14.40 140.0 0.0 0
90.00 WMT1422T90 14.90 0.00 14.70 140.0 15.40 140.0 0.0 0
90.00 WMT1429T90 14.90 0.00 14.70 140.0 15.40 140.0 0.0 0
91.00 WMT1422T91 15.90 0.00 15.70 140.0 16.40 140.0 0.0 0
91.00 WMT1429T91 15.90 0.00 15.70 140.0 16.40 140.0 0.0 0
92.00 WMT1422T92 16.90 0.00 16.70 140.0 17.40 140.0 0.0 0
92.00 WMT1429T92 16.90 0.00 16.70 140.0 17.40 140.0 0.0 0
93.00 WMT1422T93 17.90 0.00 17.70 140.0 18.40 140.0 0.0 0
93.00 WMT1429T93 17.90 0.00 17.70 140.0 18.40 140.0 0.0 0
94.00 WMT1422T94 18.90 0.00 18.70 140.0 19.40 140.0 0.0 0
95.00 WMT1422T95 19.90 0.00 19.70 140.0 20.40 140.0 0.0 0
Trading Center