WAL-MART STORES Inc

(NYSE: WMT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.84 Up +0.62 +0.81%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.WMT4IQC055000 NA NA NA NA 19.950 23.6 NA NA
60.000 126.2.WMT4IQC060000 NA NA NA NA 14.600 17.15 NA NA
62.500 126.2.WMT4IQC062500 NA NA NA NA 13.750 14.8 NA NA
65.000 126.2.WMT4IQC065000 NA NA NA NA 11.200 12.1 NA NA
67.000 126.2.WMT4IQC067000 9.10 +9.10 NA 0.26 9.450 10.1 20 10
67.500 126.2.WMT4IQC067500 NA NA NA NA 8.950 9.6 NA NA
68.000 126.2.WMT4IQC068000 7.90 +7.90 NA 0.26 8.450 9.1 10 10
68.500 126.2.WMT4IQC068500 7.45 +7.45 NA 0.31 8.000 8.65 11 11
69.000 126.2.WMT4IQC069000 8.30 +3.05 +58.10% 0.31 7.500 8.15 41 45
69.500 126.2.WMT4IQC069500 4.60 +4.60 NA 0.31 7.000 7.65 10 10
70.000 126.2.WMT4IQC070000 6.40 +6.40 NA 0.31 6.500 7.15 5 5
70.500 126.2.WMT4IQC070500 5.90 +0.50 +9.26% 0.31 6.000 6.65 12 32
71.000 126.2.WMT4IQC071000 3.20 +3.20 NA 0.31 5.500 6.15 16 16
71.500 126.2.WMT4IQC071500 2.95 +2.95 NA 0.31 5.000 5.65 10 14
72.000 126.2.WMT4IQC072000 NA NA NA NA 4.500 5.15 NA NA
72.500 126.2.WMT4IQC072500 2.20 +0.03 +1.38% 0.31 4.000 4.65 23 38
73.000 126.2.WMT4IQC073000 2.18 +0.54 +32.93% 0.31 3.500 4.15 15 15
73.500 126.2.WMT4IQC073500 2.51 -0.02 -0.79% 0.31 3.000 3.65 13 29
74.000 126.2.WMT4IQC074000 2.43 +0.03 +1.25% 0.31 2.520 3.15 346 278
74.500 126.2.WMT4IQC074500 2.03 +0.34 +20.12% 0.29 2.180 2.63 10 479
75.000 126.2.WMT4IQC075000 2.08 +0.93 +80.87% 0.32 1.890 2.16 713 968
76.000 126.2.WMT4IQC076000 0.85 +0.21 +32.81% 0.31 1.090 1.15 445 935
77.000 126.2.WMT4IQC077000 0.42 +0.27 +180.00% 0.37 0.340 0.37 522 1,530
78.000 126.2.WMT4IQC078000 0.09 +0.02 +28.57% 0.1 0.050 0.1 22 108
79.000 126.2.WMT4IQC079000 0.03 +0.01 +50.00% 0.05 NA 0.05 10 801
80.000 126.2.WMT4IQC080000 0.01 -0.02 -66.67% 0.01 NA 0.01 60 30
81.000 126.2.WMT4IQC081000 NA NA NA NA NA 0.05 NA NA
82.000 126.2.WMT4IQC082000 NA NA NA NA NA 0.05 NA NA
83.000 126.2.WMT4IQC083000 NA NA NA NA NA 0.05 NA NA
84.000 126.2.WMT4IQC084000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.WMT4IQC085000 NA NA NA NA NA 0.05 NA NA
86.000 126.2.WMT4IQC086000 NA NA NA NA NA 0.05 NA NA
87.000 126.2.WMT4IQC087000 NA NA NA NA NA 0.05 NA NA
88.000 126.2.WMT4IQC088000 NA NA NA NA NA 0.05 NA NA
89.000 126.2.WMT4IQC089000 NA NA NA NA NA 0.05 NA NA
90.000 126.2.WMT4IQC090000 NA NA NA NA NA 0.05 NA NA
91.000 126.2.WMT4IQC091000 NA NA NA NA NA 0.05 NA NA
92.000 126.2.WMT4IQC092000 NA NA NA NA NA 0.05 NA NA
93.000 126.2.WMT4IQC093000 NA NA NA NA NA 0.05 NA NA
94.000 126.2.WMT4IQC094000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.WMT4IQC095000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 26, 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.WMT4UQC055000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.WMT4UQC060000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.WMT4UQC062500 NA NA NA NA NA 0.05 NA NA
65.000 126.2.WMT4UQC065000 NA NA NA NA NA 0.05 NA NA
67.000 126.2.WMT4UQC067000 0.05 -0.08 -61.54% 0.07 NA 0.07 5 5
67.500 126.2.WMT4UQC067500 NA NA NA NA NA 0.02 NA NA
68.000 126.2.WMT4UQC068000 0.02 -0.02 -50.00% 0.04 0.010 0.04 1 12
68.500 126.2.WMT4UQC068500 0.03 +0.03 NA 0.07 0.010 0.07 11 11
69.000 126.2.WMT4UQC069000 0.02 -0.02 -50.00% 0.08 0.010 0.08 38 68
69.500 126.2.WMT4UQC069500 0.07 -0.01 -12.50% 0.08 0.010 0.08 24 13
70.000 126.2.WMT4UQC070000 0.02 -0.07 -77.78% 0.08 0.010 0.08 200 200
70.500 126.2.WMT4UQC070500 0.08 -0.13 -61.90% 0.08 0.010 0.08 12 22
71.000 126.2.WMT4UQC071000 0.10 -0.01 -9.09% 0.08 0.010 0.08 12 7
71.500 126.2.WMT4UQC071500 0.04 -0.01 -20.00% 0.09 0.010 0.09 5 65
72.000 126.2.WMT4UQC072000 0.03 -0.04 -57.14% 0.06 0.020 0.06 4 47
72.500 126.2.WMT4UQC072500 0.09 -0.04 -30.77% 0.08 0.010 0.08 1 50
73.000 126.2.WMT4UQC073000 0.04 -0.03 -42.86% 0.06 0.030 0.06 110 2,644
73.500 126.2.WMT4UQC073500 0.06 -0.04 -40.00% 0.09 0.010 0.09 5 49
74.000 126.2.WMT4UQC074000 0.16 -0.03 -15.79% 0.08 0.010 0.08 14 145
74.500 126.2.WMT4UQC074500 0.05 -0.03 -37.50% 0.07 0.030 0.07 5 77
75.000 126.2.WMT4UQC075000 0.06 -0.11 -64.71% 0.07 0.050 0.07 6 2,383
76.000 126.2.WMT4UQC076000 0.14 -0.21 -60.00% 0.17 0.150 0.17 1,217 708
77.000 126.2.WMT4UQC077000 0.38 -0.72 -65.45% 0.33 0.460 0.49 616 841
78.000 126.2.WMT4UQC078000 1.29 -0.54 -29.51% 0.09 0.990 1.25 73 48
79.000 126.2.WMT4UQC079000 NA NA NA NA 1.910 2.37 NA NA
80.000 126.2.WMT4UQC080000 3.20 -0.60 -15.79% 0.24 2.890 3.4 14 5
81.000 126.2.WMT4UQC081000 NA NA NA NA 3.900 4.4 NA NA
82.000 126.2.WMT4UQC082000 NA NA NA NA 4.900 5.4 NA NA
83.000 126.2.WMT4UQC083000 NA NA NA NA 5.900 6.4 NA NA
84.000 126.2.WMT4UQC084000 NA NA NA NA 6.900 7.4 NA NA
85.000 126.2.WMT4UQC085000 NA NA NA NA 7.900 8.3 NA NA
86.000 126.2.WMT4UQC086000 NA NA NA NA 8.900 9.4 NA NA
87.000 126.2.WMT4UQC087000 NA NA NA NA 9.900 10.4 NA NA
88.000 126.2.WMT4UQC088000 NA NA NA NA 10.900 11.4 NA NA
89.000 126.2.WMT4UQC089000 NA NA NA NA 10.450 12.4 NA NA
90.000 126.2.WMT4UQC090000 NA NA NA NA 11.450 14.85 NA NA
91.000 126.2.WMT4UQC091000 NA NA NA NA 12.400 15.85 NA NA
92.000 126.2.WMT4UQC092000 NA NA NA NA 13.450 15.4 NA NA
93.000 126.2.WMT4UQC093000 NA NA NA NA 14.400 17.85 NA NA
94.000 126.2.WMT4UQC094000 NA NA NA NA 15.450 17.4 NA NA
95.000 126.2.WMT4UQC095000 NA NA NA NA 16.400 19.85 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 12:37 AM ET