$76.38 +0.13 (0.17%) Wal-Mart Stores Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 76.38
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.13 (0.17%)
Prev Close: 76.25
Open: 76.13
Bid: 76.38
Ask: 76.39
Options:

Call Options: WMT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 WMT1431J60 14.60 0.00 14.35 1279.0 16.55 283.0 0.0 0
65.00 WMT1431J65 9.75 -1.00 10.45 1514.0 11.55 505.0 4.0 0
67.50 WMT1431J67.5 8.25 0.00 8.30 1369.0 9.10 436.0 0.0 0
68.00 WMT1431J68 7.75 0.00 7.75 1336.0 8.65 280.0 0.0 0
68.50 WMT1431J68.5 7.25 0.00 7.00 1346.0 8.20 534.0 0.0 0
69.00 WMT1431J69 5.20 -1.55 6.65 1334.0 7.55 498.0 1.0 1
69.50 WMT1431J69.5 4.60 -1.70 6.15 1119.0 7.10 536.0 20.0 20
70.00 WMT1431J70 6.00 0.00 5.65 1002.0 6.60 494.0 20.0 21
70.50 WMT1431J70.5 6.00 0.70 5.15 1007.0 6.10 819.0 49.0 0
71.00 WMT1431J71 5.50 0.70 4.70 1037.0 5.55 673.0 22.0 11
71.50 WMT1431J71.5 4.30 0.00 4.60 747.0 5.10 246.0 0.0 0
72.00 WMT1431J72 4.15 0.00 4.10 704.0 4.55 183.0 0.0 0
72.50 WMT1431J72.5 3.30 0.00 3.60 823.0 4.10 256.0 0.0 0
73.00 WMT1431J73 1.29 -1.53 3.05 929.0 3.60 539.0 10.0 10
73.50 WMT1431J73.5 2.93 0.54 2.57 956.0 3.05 322.0 10.0 60
74.00 WMT1431J74 2.37 0.28 2.31 455.0 2.61 760.0 2.0 47
74.50 WMT1431J74.5 1.84 0.16 1.86 1497.0 2.13 849.0 26.0 58
75.00 WMT1431J75 1.57 0.15 1.39 1068.0 1.66 1251.0 25.0 155
76.00 WMT1431J76 0.74 0.07 0.71 123.0 0.75 82.0 101.0 966
77.00 WMT1431J77 0.27 -0.03 0.23 1620.0 0.29 106.0 220.0 1,833
78.00 WMT1431J78 0.15 0.10 0.03 1665.0 0.14 1209.0 12.0 154
79.00 WMT1431J79 0.06 0.05 0.01 88.0 0.09 1300.0 4.0 355
80.00 WMT1431J80 0.01 0.00 0.01 5.0 0.06 310.0 6.0 268
81.00 WMT1431J81 0.09 -0.02 0.01 10.0 0.12 480.0 8.0 10
82.00 WMT1431J82 0.13 0.02 0.01 66.0 0.13 497.0 20.0 101
83.00 WMT1431J83 0.13 0.00 0.01 120.0 0.13 410.0 0.0 0
84.00 WMT1431J84 0.14 0.00 0.01 296.0 0.14 421.0 0.0 0
85.00 WMT1431J85 0.13 0.00 0.00 0.0 0.14 417.0 0.0 0
86.00 WMT1431J86 0.14 0.00 0.00 0.0 0.14 417.0 0.0 0
87.00 WMT1431J87 0.14 0.00 0.00 0.0 0.14 120.0 0.0 0
88.00 WMT1431J88 0.14 0.00 0.00 0.0 0.14 120.0 0.0 0
89.00 WMT1431J89 0.16 0.00 0.00 0.0 0.16 129.0 0.0 0
90.00 WMT1431J90 0.16 0.00 0.00 0.0 0.16 129.0 0.0 0
91.00 WMT1431J91 0.16 0.00 0.00 0.0 0.16 129.0 0.0 0
92.00 WMT1431J92 0.16 0.00 0.00 0.0 0.16 129.0 0.0 0
93.00 WMT1431J93 0.16 0.00 0.00 0.0 0.16 129.0 0.0 0
94.00 WMT1431J94 0.16 0.00 0.00 0.0 0.16 129.0 0.0 0
95.00 WMT1431J95 0.09 0.00 0.00 0.0 0.11 424.0 0.0 0

Put Options: WMT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 WMT1431V60 0.01 -0.07 0.01 46.0 0.02 73.0 810.0 860
65.00 WMT1431V65 0.01 0.00 0.01 10.0 0.01 50.0 52.0 705
67.50 WMT1431V67.5 0.02 0.01 0.01 10.0 0.03 24.0 743.0 754
68.00 WMT1431V68 0.09 0.08 0.01 10.0 0.14 282.0 10.0 10
68.50 WMT1431V68.5 0.01 0.00 0.01 75.0 0.10 333.0 0.0 0
69.00 WMT1431V69 0.01 0.00 0.01 33.0 0.16 874.0 0.0 0
69.50 WMT1431V69.5 0.34 0.33 0.01 142.0 0.11 658.0 21.0 53
70.00 WMT1431V70 0.07 0.06 0.01 133.0 0.13 690.0 23.0 10
70.50 WMT1431V70.5 0.01 0.00 0.01 280.0 0.13 529.0 0.0 0
71.00 WMT1431V71 0.04 0.00 0.01 268.0 0.13 1182.0 46.0 150
71.50 WMT1431V71.5 0.18 0.17 0.01 438.0 0.14 905.0 1.0 14
72.00 WMT1431V72 0.15 0.14 0.01 766.0 0.10 853.0 15.0 635
72.50 WMT1431V72.5 0.07 0.00 0.01 726.0 0.15 840.0 1.0 27
73.00 WMT1431V73 0.08 0.04 0.03 471.0 0.13 1380.0 2.0 750
73.50 WMT1431V73.5 0.12 0.00 0.04 933.0 0.10 478.0 20.0 3,887
74.00 WMT1431V74 0.17 0.03 0.06 893.0 0.11 802.0 4.0 80
74.50 WMT1431V74.5 0.16 0.00 0.10 193.0 0.15 1524.0 4.0 609
75.00 WMT1431V75 0.16 -0.09 0.14 1079.0 0.20 1350.0 15.0 165
76.00 WMT1431V76 0.36 -0.16 0.34 1002.0 0.45 1710.0 64.0 286
77.00 WMT1431V77 0.85 -0.34 0.85 138.0 0.90 46.0 85.0 162
78.00 WMT1431V78 1.88 0.43 1.58 752.0 1.80 550.0 2.0 119
79.00 WMT1431V79 3.71 1.34 2.50 812.0 2.80 554.0 17.0 64
80.00 WMT1431V80 6.05 2.80 3.45 554.0 3.80 388.0 110.0 80
81.00 WMT1431V81 4.25 0.00 4.45 1024.0 4.85 280.0 0.0 0
82.00 WMT1431V82 5.25 0.00 5.30 340.0 5.85 80.0 0.0 0
83.00 WMT1431V83 6.55 0.30 6.35 469.0 6.85 88.0 13.0 13
84.00 WMT1431V84 7.25 0.00 7.10 443.0 7.95 75.0 0.0 0
85.00 WMT1431V85 11.00 2.75 8.05 475.0 8.95 82.0 10.0 10
86.00 WMT1431V86 9.45 0.00 9.15 350.0 9.85 78.0 0.0 0
87.00 WMT1431V87 10.25 0.00 10.05 399.0 10.85 131.0 0.0 0
88.00 WMT1431V88 9.90 0.00 10.05 249.0 11.85 79.0 0.0 0
89.00 WMT1431V89 10.90 0.00 11.05 286.0 13.00 84.0 0.0 0
90.00 WMT1431V90 12.75 0.00 12.05 205.0 13.95 77.0 0.0 0
91.00 WMT1431V91 13.75 0.00 13.10 429.0 15.20 85.0 0.0 0
92.00 WMT1431V92 14.80 0.00 14.05 211.0 15.85 37.0 0.0 0
93.00 WMT1431V93 14.95 0.00 15.05 199.0 16.85 35.0 0.0 0
94.00 WMT1431V94 15.90 0.00 16.35 196.0 17.85 33.0 0.0 0
95.00 WMT1431V95 17.10 0.00 17.15 140.0 19.20 140.0 0.0 0