Wal-Mart Stores Inc $76.84

up +0.62


19/9/2014 04:00 PM  |  NYSE : WMT  
Industries : Retail / Discount, Variety Stores
Last Trade: 76.84
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.62 (0.81 %)
Prev Close: 76.22
Open: 76.45
Bid: 76.86
Ask: 76.87
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 16%
Options:

Call Options: WMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WMT1420I40 34.45 0.00 35.00 280.0 38.65 254.0 0.0 0
45.00 WMT1420I45 29.45 0.00 30.00 325.0 33.60 305.0 0.0 0
50.00 WMT1420I50 26.81 2.11 25.20 442.0 27.45 262.0 1.0 1
55.00 WMT1420I55 20.75 1.05 20.15 480.0 22.10 167.0 5.0 5
60.00 WMT1420I60 13.75 -0.95 15.15 481.0 17.10 199.0 20.0 20
65.00 WMT1420I65 12.05 1.05 11.60 933.0 12.05 192.0 37.0 65
66.50 WMT1420I66.5 8.00 -1.50 8.70 809.0 10.65 269.0 27.0 27
67.00 WMT1420I67 9.00 0.00 9.55 564.0 10.25 588.0 0.0 0
67.00 WMT1426I67 9.10 0.20 9.45 429.0 10.10 1071.0 10.0 10
67.50 WMT1420I67.5 8.25 -0.25 8.90 825.0 9.60 429.0 80.0 72
67.50 WMT1426I67.5 8.40 0.00 8.95 804.0 9.60 1261.0 0.0 0
68.00 WMT1420I68 6.70 -1.30 8.60 580.0 9.10 264.0 6.0 6
68.00 WMT1426I68 7.90 0.00 8.45 477.0 9.10 1018.0 10.0 10
68.50 WMT1420I68.5 6.00 -1.50 8.10 603.0 8.60 216.0 22.0 22
68.50 WMT1426I68.5 7.45 0.05 8.00 649.0 8.60 898.0 11.0 11
69.00 WMT1420I69 5.50 -1.50 7.60 532.0 8.10 286.0 32.0 32
69.00 WMT1426I69 8.30 1.40 7.50 618.0 8.10 231.0 41.0 45
69.50 WMT1420I69.5 6.50 0.00 7.10 549.0 7.75 535.0 0.0 0
69.50 WMT1426I69.5 4.60 -1.80 7.00 431.0 7.60 895.0 10.0 10
70.00 WMT1420I70 6.30 0.00 6.60 1175.0 7.10 1014.0 5.0 570
70.00 WMT1426I70 6.40 0.50 6.50 742.0 7.10 901.0 5.0 5
70.50 WMT1420I70.5 5.50 0.00 6.10 638.0 6.70 516.0 0.0 0
70.50 WMT1426I70.5 5.90 0.50 6.00 712.0 6.60 905.0 12.0 32
71.00 WMT1420I71 5.00 0.00 5.60 733.0 6.15 423.0 0.0 0
71.00 WMT1426I71 3.20 -1.70 5.50 578.0 6.15 1204.0 16.0 16
71.50 WMT1420I71.5 4.50 0.00 5.10 928.0 5.60 401.0 0.0 0
71.50 WMT1426I71.5 2.81 -1.59 5.00 585.0 5.65 1286.0 3.0 14
72.00 WMT1420I72 4.80 0.80 4.60 1012.0 5.10 476.0 1.0 14
72.00 WMT1426I72 3.90 0.00 4.50 883.0 5.15 1120.0 0.0 0
72.50 WMT1420I72.5 4.45 0.70 4.45 183.0 4.60 1015.0 17.0 1,365
72.50 WMT1426I72.5 2.20 -1.25 4.00 910.0 4.65 1365.0 23.0 38
73.00 WMT1420I73 3.10 0.00 3.60 988.0 4.10 876.0 1.0 105
73.00 WMT1426I73 2.18 -0.77 3.50 906.0 4.15 1289.0 15.0 15
73.50 WMT1420I73.5 2.77 0.24 3.10 771.0 3.60 521.0 3.0 40
73.50 WMT1426I73.5 2.51 0.05 3.00 942.0 3.65 1180.0 13.0 29
74.00 WMT1420I74 2.75 0.30 2.65 1338.0 3.10 755.0 9.0 243
74.00 WMT1426I74 2.24 0.00 2.52 879.0 3.15 1075.0 350.0 278
74.50 WMT1420I74.5 1.80 0.26 2.01 1388.0 2.60 1027.0 50.0 217
74.50 WMT1426I74.5 2.03 0.00 2.18 944.0 2.61 1040.0 10.0 479
75.00 WMT1420I75 1.95 0.66 1.90 81.0 2.00 572.0 9667.0 11,447
75.00 WMT1426I75 2.08 0.93 2.00 1020.0 2.16 1390.0 713.0 968
76.00 WMT1420I76 1.00 0.64 0.95 88.0 1.03 225.0 1243.0 2,594
76.00 WMT1426I76 0.87 0.22 1.10 1196.0 1.18 38.0 445.0 935
77.00 WMT1426I77 0.42 0.25 0.38 16.0 0.41 70.0 522.0 1,530
77.50 WMT1420I77.5 0.02 -0.01 0.01 42.0 0.02 356.0 214.0 13,403
78.00 WMT1426I78 0.06 0.03 0.05 1434.0 0.10 1358.0 22.0 108
79.00 WMT1420I79 0.01 -0.01 0.01 1.0 0.02 184.0 10.0 2,540
79.00 WMT1426I79 0.03 0.00 0.01 196.0 0.05 1151.0 10.0 801
80.00 WMT1420I80 0.01 0.00 0.01 10.0 0.01 3.0 6.0 11,850
80.00 WMT1426I80 0.01 -0.02 0.02 32.0 0.01 102.0 60.0 30
81.00 WMT1420I81 0.02 0.00 0.01 10.0 0.02 413.0 0.0 0
81.00 WMT1426I81 0.02 0.00 0.01 23.0 0.05 468.0 0.0 0
82.00 WMT1426I82 0.02 0.00 0.01 50.0 0.05 466.0 0.0 0
82.50 WMT1420I82.5 0.02 0.01 0.01 50.0 0.02 770.0 10.0 2,933
83.00 WMT1426I83 0.02 0.00 0.01 10.0 0.05 449.0 0.0 0
84.00 WMT1420I84 0.02 0.00 0.00 0.0 0.02 418.0 0.0 0
84.00 WMT1426I84 0.02 0.00 0.01 1.0 0.05 243.0 0.0 0
85.00 WMT1420I85 0.02 0.01 0.01 10.0 0.01 257.0 4.0 1,426
85.00 WMT1426I85 0.02 0.00 0.00 0.0 0.05 252.0 0.0 0
86.00 WMT1420I86 0.02 0.00 0.00 0.0 0.02 415.0 0.0 0
86.00 WMT1426I86 0.02 0.00 0.00 0.0 0.05 232.0 0.0 0
87.00 WMT1426I87 0.02 0.00 0.00 0.0 0.05 249.0 0.0 0
87.50 WMT1420I87.5 0.03 0.01 0.01 10.0 0.02 801.0 25.0 91
88.00 WMT1426I88 0.02 0.00 0.00 0.0 0.05 249.0 0.0 0
89.00 WMT1420I89 0.02 0.00 0.00 0.0 0.02 418.0 0.0 0
89.00 WMT1426I89 0.02 0.00 0.00 0.0 0.05 254.0 0.0 0
90.00 WMT1420I90 0.02 0.00 0.01 5.0 0.02 624.0 1.0 212
90.00 WMT1426I90 0.02 0.00 0.00 0.0 0.05 254.0 0.0 0
91.00 WMT1420I91 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
91.00 WMT1426I91 0.02 0.00 0.00 0.0 0.05 229.0 0.0 0
92.00 WMT1426I92 0.02 0.00 0.00 0.0 0.05 172.0 0.0 0
93.00 WMT1426I93 0.02 0.00 0.00 0.0 0.05 172.0 0.0 0
94.00 WMT1420I94 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
94.00 WMT1426I94 0.02 0.00 0.00 0.0 0.05 168.0 0.0 0
95.00 WMT1420I95 0.02 0.00 0.01 49.0 0.02 874.0 0.0 0
100.00 WMT1420I100 0.02 0.00 0.01 10.0 0.02 203.0 0.0 0
105.00 WMT1420I105 0.02 0.00 0.00 0.0 0.02 195.0 0.0 0

Put Options: WMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WMT1420U40 0.03 0.02 0.01 26.0 0.01 229.0 10.0 303
45.00 WMT1420U45 0.03 0.02 0.01 10.0 0.01 231.0 100.0 760
50.00 WMT1420U50 0.01 0.00 0.01 10.0 0.01 163.0 50.0 492
55.00 WMT1420U55 0.01 0.00 0.01 50.0 0.01 163.0 50.0 1,128
60.00 WMT1420U60 0.01 0.00 0.01 50.0 0.01 229.0 10.0 2,533
65.00 WMT1420U65 0.01 -0.01 0.01 1.0 0.02 488.0 1.0 1,915
66.50 WMT1420U66.5 0.01 -0.01 0.01 84.0 0.02 620.0 247.0 287
67.00 WMT1420U67 0.01 -0.01 0.01 10.0 0.02 685.0 368.0 368
67.00 WMT1426U67 0.05 0.04 0.01 10.0 0.07 628.0 5.0 5
67.50 WMT1420U67.5 0.03 0.01 0.01 10.0 0.02 611.0 50.0 3,485
67.50 WMT1426U67.5 0.01 0.00 0.01 75.0 0.02 1.0 0.0 0
68.00 WMT1420U68 0.02 0.00 0.01 10.0 0.02 549.0 0.0 0
68.00 WMT1426U68 0.02 0.01 0.01 27.0 0.04 36.0 1.0 12
68.50 WMT1420U68.5 0.02 0.00 0.01 10.0 0.02 481.0 0.0 0
68.50 WMT1426U68.5 0.03 0.02 0.01 33.0 0.07 791.0 11.0 11
69.00 WMT1420U69 0.02 0.00 0.01 10.0 0.02 572.0 0.0 0
69.00 WMT1426U69 0.02 0.01 0.01 86.0 0.08 886.0 38.0 68
69.50 WMT1420U69.5 0.02 0.00 0.01 20.0 0.02 199.0 0.0 0
69.50 WMT1426U69.5 0.07 0.06 0.01 68.0 0.08 1069.0 12.0 13
70.00 WMT1420U70 0.01 0.00 0.01 10.0 0.02 372.0 3.0 4,441
70.00 WMT1426U70 0.02 0.00 0.01 127.0 0.08 1051.0 200.0 200
70.50 WMT1420U70.5 0.12 0.10 0.01 20.0 0.02 202.0 9.0 9
70.50 WMT1426U70.5 0.08 0.07 0.01 240.0 0.08 459.0 12.0 22
71.00 WMT1420U71 0.02 0.00 0.01 70.0 0.02 543.0 90.0 27
71.00 WMT1426U71 0.10 0.09 0.01 350.0 0.08 506.0 12.0 7
71.50 WMT1420U71.5 0.02 0.00 0.01 70.0 0.02 715.0 75.0 318
71.50 WMT1426U71.5 0.04 0.00 0.01 481.0 0.09 1255.0 20.0 65
72.00 WMT1420U72 0.03 0.00 0.01 77.0 0.02 801.0 29.0 63
72.00 WMT1426U72 0.03 -0.01 0.02 830.0 0.06 1463.0 4.0 47
72.50 WMT1420U72.5 0.01 0.00 0.01 11.0 0.01 219.0 12.0 10,823
72.50 WMT1426U72.5 0.09 0.07 0.01 529.0 0.08 2002.0 1.0 50
73.00 WMT1420U73 0.02 0.00 0.01 371.0 0.02 1139.0 75.0 270
73.00 WMT1426U73 0.04 0.02 0.03 83.0 0.06 526.0 110.0 2,644
73.50 WMT1420U73.5 0.02 -0.01 0.01 75.0 0.02 398.0 20.0 102
73.50 WMT1426U73.5 0.06 0.00 0.01 760.0 0.09 1832.0 20.0 49
74.00 WMT1420U74 0.02 -0.01 0.02 325.0 0.02 457.0 1.0 335
74.00 WMT1426U74 0.16 0.13 0.01 1321.0 0.08 2066.0 14.0 145
74.50 WMT1420U74.5 0.13 0.08 0.03 544.0 0.02 313.0 3.0 196
74.50 WMT1426U74.5 0.05 -0.03 0.03 862.0 0.07 1267.0 5.0 77
75.00 WMT1420U75 0.01 -0.02 0.01 10.0 0.02 214.0 170.0 8,626
75.00 WMT1426U75 0.06 -0.11 0.05 130.0 0.08 641.0 46.0 2,383
76.00 WMT1420U76 0.02 -0.14 0.01 70.0 0.02 194.0 15.0 3,329
76.00 WMT1426U76 0.15 -0.20 0.15 17.0 0.16 181.0 1217.0 708
77.00 WMT1426U77 0.38 -0.72 0.37 141.0 0.40 107.0 616.0 841
77.50 WMT1420U77.5 0.51 -0.76 0.58 47.0 0.74 1033.0 1625.0 5,433
78.00 WMT1426U78 1.29 -0.35 1.02 481.0 1.27 2377.0 73.0 48
79.00 WMT1420U79 2.54 0.00 1.90 1078.0 2.38 1529.0 0.0 0
79.00 WMT1426U79 2.58 0.00 1.94 347.0 2.37 1496.0 0.0 0
80.00 WMT1420U80 3.60 0.00 2.92 1226.0 3.40 1471.0 9.0 462
80.00 WMT1426U80 3.20 -0.60 2.93 964.0 3.40 2280.0 14.0 5
81.00 WMT1420U81 4.50 0.00 3.80 618.0 4.40 784.0 0.0 0
81.00 WMT1426U81 4.55 0.00 3.90 88.0 4.40 160.0 0.0 0
82.00 WMT1426U82 5.55 0.00 4.90 87.0 5.40 388.0 0.0 0
82.50 WMT1420U82.5 5.80 -0.20 5.25 122.0 5.80 204.0 117.0 3
83.00 WMT1426U83 6.55 0.00 5.90 96.0 6.40 128.0 0.0 0
84.00 WMT1420U84 7.50 0.00 6.70 104.0 7.45 95.0 0.0 0
84.00 WMT1426U84 7.55 0.00 6.90 106.0 7.40 103.0 0.0 0
85.00 WMT1420U85 11.85 3.35 7.80 246.0 8.40 212.0 10.0 2
85.00 WMT1426U85 8.55 0.00 7.90 112.0 8.30 837.0 0.0 0
86.00 WMT1420U86 9.50 0.00 8.70 177.0 9.45 151.0 0.0 0
86.00 WMT1426U86 9.45 0.00 8.90 91.0 9.40 143.0 0.0 0
87.00 WMT1426U87 10.55 0.00 9.90 81.0 10.40 88.0 0.0 0
87.50 WMT1420U87.5 11.00 0.00 9.20 236.0 11.05 178.0 0.0 0
88.00 WMT1426U88 10.20 0.00 10.90 74.0 11.40 88.0 0.0 0
89.00 WMT1420U89 11.20 0.00 10.55 140.0 12.30 142.0 0.0 0
89.00 WMT1426U89 11.10 0.00 10.45 85.0 12.40 66.0 0.0 0
90.00 WMT1420U90 17.25 5.25 11.55 147.0 13.30 148.0 10.0 10
90.00 WMT1426U90 12.10 0.00 11.45 42.0 14.85 59.0 0.0 0
91.00 WMT1420U91 12.95 0.00 12.55 177.0 14.45 161.0 0.0 0
91.00 WMT1426U91 13.10 0.00 12.40 40.0 15.85 59.0 0.0 0
92.00 WMT1426U92 14.10 0.00 13.45 55.0 15.40 52.0 0.0 0
93.00 WMT1426U93 15.10 0.00 14.40 73.0 17.85 88.0 0.0 0
94.00 WMT1420U94 16.15 0.00 15.55 140.0 17.30 144.0 0.0 0
94.00 WMT1426U94 16.10 0.00 15.45 85.0 17.40 66.0 0.0 0
95.00 WMT1420U95 17.00 0.00 16.55 71.0 19.85 90.0 0.0 0
100.00 WMT1420U100 23.60 1.70 21.55 145.0 23.45 96.0 10.0 70
105.00 WMT1420U105 30.99 3.74 26.60 183.0 28.30 143.0 1.0 1
Trading Center