WAL-MART STORES Inc

(NYSE: WMT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.35 Down -0.64 -0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.WMT4GPC055000 NA NA NA NA 19.700 23 NA NA
60.000 126.2.WMT4GPC060000 NA NA NA NA 14.700 18 NA NA
62.500 126.2.WMT4GPC062500 NA NA NA NA 12.200 15.6 NA NA
65.000 126.2.WMT4GPC065000 NA NA NA NA 10.800 11.85 NA NA
66.000 126.2.WMT4GPC066000 NA NA NA NA 9.800 10.85 NA NA
67.000 126.2.WMT4GPC067000 NA NA NA NA 8.800 9.85 NA NA
68.000 126.2.WMT4GPC068000 8.85 -0.40 -4.32% 0.50 7.800 8.85 50 70
68.500 126.2.WMT4GPC068500 8.35 +8.35 NA 0.50 7.400 8.35 92 92
69.000 126.2.WMT4GPC069000 NA NA NA NA 6.900 7.85 NA NA
69.500 126.2.WMT4GPC069500 7.40 +7.40 NA 0.50 6.300 7.35 20 20
70.000 126.2.WMT4GPC070000 6.61 +0.91 +15.96% 0.50 5.800 6.85 1 1
70.500 126.2.WMT4GPC070500 6.40 +6.40 NA 0.20 5.400 6.05 20 20
71.000 126.2.WMT4GPC071000 6.50 +6.50 NA 0.50 4.800 5.85 5 5
71.500 126.2.WMT4GPC071500 5.25 +5.25 NA 0.50 4.300 5.35 2 2
72.000 126.2.WMT4GPC072000 NA NA NA NA 4.150 4.85 NA NA
72.500 126.2.WMT4GPC072500 3.35 +0.75 +28.85% 0.50 3.650 4.35 13 18
73.000 126.2.WMT4GPC073000 NA NA NA NA 3.150 3.85 NA NA
73.500 126.2.WMT4GPC073500 3.45 +0.10 +2.99% 0.50 2.640 3.35 123 415
74.000 126.2.WMT4GPC074000 2.97 +0.19 +6.83% 0.45 2.140 2.8 44 379
74.500 126.2.WMT4GPC074500 2.44 -0.04 -1.61% 0.45 1.680 2.3 82 294
75.000 126.2.WMT4GPC075000 1.95 -0.18 -8.45% 0.42 1.300 1.77 673 725
76.000 126.2.WMT4GPC076000 0.42 -0.38 -47.50% 0.22 0.400 0.57 47 544
77.000 126.2.WMT4GPC077000 0.04 -0.20 -83.33% 0.09 0.020 0.09 70 1,559
78.000 126.2.WMT4GPC078000 0.05 +0.03 +150.00% 0.06 0.010 0.06 5 140
79.000 126.2.WMT4GPC079000 0.02 -0.10 -83.33% 0.1 NA 0.1 7 62
80.000 126.2.WMT4GPC080000 0.08 +0.03 +60.00% 0.1 NA 0.1 3 35
81.000 126.2.WMT4GPC081000 NA NA NA NA NA 0.1 NA NA
82.000 126.2.WMT4GPC082000 NA NA NA NA NA 0.1 NA NA
83.000 126.2.WMT4GPC083000 NA NA NA NA NA 0.1 NA NA
84.000 126.2.WMT4GPC084000 0.03 +0.03 NA 0.1 NA 0.1 10 10
85.000 126.2.WMT4GPC085000 0.03 +0.03 NA 0.1 NA 0.1 10 10
86.000 126.2.WMT4GPC086000 NA NA NA NA NA 0.1 NA NA
87.000 126.2.WMT4GPC087000 NA NA NA NA NA 0.1 NA NA
88.000 126.2.WMT4GPC088000 NA NA NA NA NA 0.1 NA NA
89.000 126.2.WMT4GPC089000 NA NA NA NA NA 0.1 NA NA
90.000 126.2.WMT4GPC090000 NA NA NA NA NA 0.1 NA NA
91.000 126.2.WMT4GPC091000 NA NA NA NA NA 0.1 NA NA
92.000 126.2.WMT4GPC092000 NA NA NA NA NA 0.1 NA NA
93.000 126.2.WMT4GPC093000 NA NA NA NA NA 0.1 NA NA
94.000 126.2.WMT4GPC094000 NA NA NA NA NA 0.1 NA NA
95.000 126.2.WMT4GPC095000 NA NA NA NA NA 0.1 NA NA
96.000 126.2.WMT4GPC096000 NA NA NA NA NA 0.1 NA NA
99.000 126.2.WMT4GPC099000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.WMT4GPC100000 NA NA NA NA NA 0.1 NA NA
101.000 126.2.WMT4GPC101000 NA NA NA NA NA 0.1 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.WMT4SPC055000 NA NA NA NA NA 0.1 NA NA
60.000 126.2.WMT4SPC060000 NA NA NA NA NA 0.1 NA NA
62.500 126.2.WMT4SPC062500 NA NA NA NA NA 0.1 NA NA
65.000 126.2.WMT4SPC065000 0.04 unch unch 0.1 NA 0.1 35 251
66.000 126.2.WMT4SPC066000 0.04 unch unch 0.1 NA 0.1 51 68
67.000 126.2.WMT4SPC067000 0.01 -0.04 -80.00% 0.1 NA 0.1 30 54
68.000 126.2.WMT4SPC068000 0.07 +0.07 NA 0.1 NA 0.1 1 1
68.500 126.2.WMT4SPC068500 0.04 +0.04 NA 0.1 NA 0.1 84 82
69.000 126.2.WMT4SPC069000 0.02 unch unch 0.1 NA 0.1 146 147
69.500 126.2.WMT4SPC069500 0.09 +0.09 NA 0.1 NA 0.1 47 47
70.000 126.2.WMT4SPC070000 0.01 -0.05 -83.33% 0.11 NA 0.11 240 273
70.500 126.2.WMT4SPC070500 0.05 -0.04 -44.44% 0.11 NA 0.11 25 25
71.000 126.2.WMT4SPC071000 0.09 +0.09 NA 0.11 NA 0.11 2 2
71.500 126.2.WMT4SPC071500 NA NA NA NA NA 0.11 20 20
72.000 126.2.WMT4SPC072000 0.03 -0.05 -62.50% 0.11 NA 0.11 10 66
72.500 126.2.WMT4SPC072500 0.02 -0.01 -33.33% 0.12 NA 0.12 2 6
73.000 126.2.WMT4SPC073000 0.06 +0.02 +50.00% 0.12 NA 0.12 19 75
73.500 126.2.WMT4SPC073500 0.03 -0.02 -40.00% 0.12 NA 0.12 10 318
74.000 126.2.WMT4SPC074000 0.04 -0.05 -55.56% 0.07 NA 0.07 6 258
74.500 126.2.WMT4SPC074500 0.02 +0.01 +100.00% 0.04 NA 0.04 2 80
75.000 126.2.WMT4SPC075000 0.03 unch unch 0.04 0.030 0.04 50 1,670
76.000 126.2.WMT4SPC076000 0.09 +0.04 +80.00% 0.09 0.070 0.09 588 439
77.000 126.2.WMT4SPC077000 0.75 +0.44 +141.94% 0.21 0.530 0.86 39 937
78.000 126.2.WMT4SPC078000 1.12 -0.10 -8.20% 0.22 1.210 1.87 3 65
79.000 126.2.WMT4SPC079000 2.23 +0.22 +10.95% 0.19 2.190 2.84 1 32
80.000 126.2.WMT4SPC080000 3.15 -1.15 -26.74% 0.20 3.150 3.85 20 1
81.000 126.2.WMT4SPC081000 4.20 +4.20 NA 0.20 4.150 4.85 5 5
82.000 126.2.WMT4SPC082000 NA NA NA NA 5.150 6.2 NA NA
83.000 126.2.WMT4SPC083000 NA NA NA NA 6.150 7.2 NA NA
84.000 126.2.WMT4SPC084000 NA NA NA NA 7.150 8.15 NA NA
85.000 126.2.WMT4SPC085000 8.80 +1.05 +13.55% 0.55 8.150 9.2 10 10
86.000 126.2.WMT4SPC086000 NA NA NA NA 9.150 10.2 NA NA
87.000 126.2.WMT4SPC087000 NA NA NA NA 10.150 11.2 NA NA
88.000 126.2.WMT4SPC088000 NA NA NA NA 10.000 13.3 NA NA
89.000 126.2.WMT4SPC089000 NA NA NA NA 10.900 14.3 NA NA
90.000 126.2.WMT4SPC090000 NA NA NA NA 11.900 15.3 NA NA
91.000 126.2.WMT4SPC091000 NA NA NA NA 12.900 16.3 NA NA
92.000 126.2.WMT4SPC092000 NA NA NA NA 13.900 17.3 NA NA
93.000 126.2.WMT4SPC093000 NA NA NA NA 14.900 18.3 NA NA
94.000 126.2.WMT4SPC094000 NA NA NA NA 15.900 19.35 NA NA
95.000 126.2.WMT4SPC095000 NA NA NA NA 16.900 20.3 NA NA
96.000 126.2.WMT4SPC096000 NA NA NA NA 17.900 21.3 NA NA
99.000 126.2.WMT4SPC099000 NA NA NA NA 21.000 24.3 NA NA
100.000 126.2.WMT4SPC100000 NA NA NA NA 22.000 25.3 NA NA
101.000 126.2.WMT4SPC101000 NA NA NA NA 22.900 26.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:47 PM ET