Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Walmart Stores Inc (WMT)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WMT 130518C00050000 C 05/18/13 50.0 26.20 29.50
WMT 130518C00055000 C 05/18/13 55.0 22.70 22.90
WMT 130518C00060000 C 05/18/13 60.0 16.20 19.50
WMT 130518C00062500 C 05/18/13 62.5 13.70 17.00
WMT 130518C00065000 C 05/18/13 65.0 11.20 14.30
WMT 130518C00067500 C 05/18/13 67.5 10.20 10.35
WMT 130518C00070000 C 05/18/13 70.0 7.70 7.85
WMT 130518C00072500 C 05/18/13 72.5 5.20 5.35
WMT 130518C00075000 C 05/18/13 75.0 2.74 2.85
WMT 130518C00077500 C 05/18/13 77.5 0.26 0.36
WMT 130518C00080000 C 05/18/13 80.0 0.00 0.01
WMT 130518C00082500 C 05/18/13 82.5 0.00 0.01
WMT 130518C00085000 C 05/18/13 85.0 0.00 0.01
WMT 130518C00087500 C 05/18/13 87.5 0.00 0.01
WMT 130518P00050000 P 05/18/13 50.0 0.00 0.01
WMT 130518P00055000 P 05/18/13 55.0 0.00 0.01
WMT 130518P00060000 P 05/18/13 60.0 0.00 0.01
WMT 130518P00062500 P 05/18/13 62.5 0.00 0.01
WMT 130518P00065000 P 05/18/13 65.0 0.00 0.01
WMT 130518P00067500 P 05/18/13 67.5 0.00 0.01
WMT 130518P00070000 P 05/18/13 70.0 0.00 0.01
WMT 130518P00072500 P 05/18/13 72.5 0.00 0.01
WMT 130518P00075000 P 05/18/13 75.0 0.00 0.01
WMT 130518P00077500 P 05/18/13 77.5 0.00 0.02
WMT 130518P00080000 P 05/18/13 80.0 2.20 2.26
WMT 130518P00082500 P 05/18/13 82.5 4.65 4.80
WMT 130518P00085000 P 05/18/13 85.0 7.15 7.30
WMT 130518P00087500 P 05/18/13 87.5 9.65 9.80
WMT 130524C00060000 C 05/24/13 60.0 15.60 19.95
WMT 130524C00065000 C 05/24/13 65.0 10.60 14.65
WMT 130524C00067500 C 05/24/13 67.5 8.05 11.90
WMT 130524C00070000 C 05/24/13 70.0 7.75 7.85
WMT 130524C00072500 C 05/24/13 72.5 4.80 5.95
WMT 130524C00075000 C 05/24/13 75.0 2.81 2.90
WMT 130524C00077500 C 05/24/13 77.5 0.74 0.77
WMT 130524C00080000 C 05/24/13 80.0 0.04 0.05
WMT 130524C00082500 C 05/24/13 82.5 0.00 0.02
WMT 130524C00085000 C 05/24/13 85.0 0.00 0.04
WMT 130524C00087500 C 05/24/13 87.5 0.00 0.07
WMT 130524C00090000 C 05/24/13 90.0 0.00 0.07
WMT 130524C00095000 C 05/24/13 95.0 0.00 0.07
WMT 130524C00100000 C 05/24/13 100.0 0.00 0.07
WMT 130524P00060000 P 05/24/13 60.0 0.00 0.07
WMT 130524P00065000 P 05/24/13 65.0 0.00 0.07
WMT 130524P00067500 P 05/24/13 67.5 0.00 0.03
WMT 130524P00070000 P 05/24/13 70.0 0.00 0.05
WMT 130524P00072500 P 05/24/13 72.5 0.00 0.03
WMT 130524P00075000 P 05/24/13 75.0 0.05 0.07
WMT 130524P00077500 P 05/24/13 77.5 0.43 0.45
WMT 130524P00080000 P 05/24/13 80.0 2.21 2.30
WMT 130524P00082500 P 05/24/13 82.5 4.65 4.80
WMT 130524P00085000 P 05/24/13 85.0 6.40 7.35
WMT 130524P00087500 P 05/24/13 87.5 9.65 9.80
WMT 130524P00090000 P 05/24/13 90.0 10.15 13.75
WMT 130524P00095000 P 05/24/13 95.0 15.55 18.85
WMT 130524P00100000 P 05/24/13 100.0 20.55 23.85
WMT 130622C00035000 C 06/22/13 35.0 41.35 44.15
WMT 130622C00037500 C 06/22/13 37.5 38.85 41.40
WMT 130622C00040000 C 06/22/13 40.0 36.35 38.90
WMT 130622C00042500 C 06/22/13 42.5 33.75 36.50
WMT 130622C00045000 C 06/22/13 45.0 31.25 34.00
WMT 130622C00047500 C 06/22/13 47.5 28.85 31.40
WMT 130622C00050000 C 06/22/13 50.0 26.75 29.35
WMT 130622C00055000 C 06/22/13 55.0 21.80 22.95
WMT 130622C00060000 C 06/22/13 60.0 17.75 17.90
WMT 130622C00062500 C 06/22/13 62.5 15.25 15.40
WMT 130622C00065000 C 06/22/13 65.0 12.80 12.90
WMT 130622C00067500 C 06/22/13 67.5 10.30 10.45
WMT 130622C00070000 C 06/22/13 70.0 7.85 7.95
WMT 130622C00072500 C 06/22/13 72.5 5.40 5.55
WMT 130622C00075000 C 06/22/13 75.0 3.20 3.25
WMT 130622C00077500 C 06/22/13 77.5 1.41 1.43
WMT 130622C00080000 C 06/22/13 80.0 0.40 0.41
WMT 130622C00082500 C 06/22/13 82.5 0.07 0.09
WMT 130622C00085000 C 06/22/13 85.0 0.00 0.02
WMT 130622C00087500 C 06/22/13 87.5 0.00 0.03
WMT 130622C00090000 C 06/22/13 90.0 0.00 0.03
WMT 130622C00095000 C 06/22/13 95.0 0.00 0.03
WMT 130622P00035000 P 06/22/13 35.0 0.00 0.03
WMT 130622P00037500 P 06/22/13 37.5 0.00 0.03
WMT 130622P00040000 P 06/22/13 40.0 0.00 0.03
WMT 130622P00042500 P 06/22/13 42.5 0.00 0.01
WMT 130622P00045000 P 06/22/13 45.0 0.00 0.01
WMT 130622P00047500 P 06/22/13 47.5 0.00 0.01
WMT 130622P00050000 P 06/22/13 50.0 0.00 0.01
WMT 130622P00055000 P 06/22/13 55.0 0.00 0.02
WMT 130622P00060000 P 06/22/13 60.0 0.02 0.03
WMT 130622P00062500 P 06/22/13 62.5 0.03 0.04
WMT 130622P00065000 P 06/22/13 65.0 0.04 0.05
WMT 130622P00067500 P 06/22/13 67.5 0.05 0.06
WMT 130622P00070000 P 06/22/13 70.0 0.08 0.09
WMT 130622P00072500 P 06/22/13 72.5 0.15 0.17
WMT 130622P00075000 P 06/22/13 75.0 0.38 0.40
WMT 130622P00077500 P 06/22/13 77.5 1.07 1.09
WMT 130622P00080000 P 06/22/13 80.0 2.55 2.59
WMT 130622P00082500 P 06/22/13 82.5 4.70 4.85
WMT 130622P00085000 P 06/22/13 85.0 7.15 7.30
WMT 130622P00087500 P 06/22/13 87.5 9.65 9.80
WMT 130622P00090000 P 06/22/13 90.0 10.60 13.70
WMT 130622P00095000 P 06/22/13 95.0 15.70 18.70
WMT 130720C00060000 C 07/20/13 60.0 16.45 19.35
WMT 130720C00065000 C 07/20/13 65.0 11.95 13.85
WMT 130720C00070000 C 07/20/13 70.0 7.95 8.10
WMT 130720C00072500 C 07/20/13 72.5 5.60 5.75
WMT 130720C00075000 C 07/20/13 75.0 3.50 3.60
WMT 130720C00077500 C 07/20/13 77.5 1.84 1.88
WMT 130720C00080000 C 07/20/13 80.0 0.76 0.78
WMT 130720C00082500 C 07/20/13 82.5 0.24 0.26
WMT 130720C00085000 C 07/20/13 85.0 0.06 0.07
WMT 130720C00087500 C 07/20/13 87.5 0.01 0.04
WMT 130720P00060000 P 07/20/13 60.0 0.04 0.05
WMT 130720P00065000 P 07/20/13 65.0 0.07 0.10
WMT 130720P00070000 P 07/20/13 70.0 0.19 0.20
WMT 130720P00072500 P 07/20/13 72.5 0.33 0.35
WMT 130720P00075000 P 07/20/13 75.0 0.70 0.72
WMT 130720P00077500 P 07/20/13 77.5 1.49 1.52
WMT 130720P00080000 P 07/20/13 80.0 2.90 2.94
WMT 130720P00082500 P 07/20/13 82.5 4.85 5.00
WMT 130720P00085000 P 07/20/13 85.0 7.20 7.35
WMT 130720P00087500 P 07/20/13 87.5 9.65 9.80
WMT 130921C00035000 C 09/21/13 35.0 40.90 44.45
WMT 130921C00037500 C 09/21/13 37.5 38.45 41.85
WMT 130921C00040000 C 09/21/13 40.0 36.20 39.40
WMT 130921C00042500 C 09/21/13 42.5 33.00 36.80
WMT 130921C00045000 C 09/21/13 45.0 31.40 34.40
WMT 130921C00047500 C 09/21/13 47.5 28.90 30.45
WMT 130921C00050000 C 09/21/13 50.0 26.40 29.30
WMT 130921C00055000 C 09/21/13 55.0 21.50 22.95
WMT 130921C00060000 C 09/21/13 60.0 17.85 18.00
WMT 130921C00062500 C 09/21/13 62.5 15.30 15.60
WMT 130921C00065000 C 09/21/13 65.0 12.60 13.30
WMT 130921C00067500 C 09/21/13 67.5 10.55 10.70
WMT 130921C00070000 C 09/21/13 70.0 8.25 8.40
WMT 130921C00072500 C 09/21/13 72.5 6.10 6.20
WMT 130921C00075000 C 09/21/13 75.0 4.20 4.30
WMT 130921C00077500 C 09/21/13 77.5 2.67 2.72
WMT 130921C00080000 C 09/21/13 80.0 1.55 1.58
WMT 130921C00082500 C 09/21/13 82.5 0.83 0.86
WMT 130921C00085000 C 09/21/13 85.0 0.42 0.45
WMT 130921C00087500 C 09/21/13 87.5 0.21 0.24
WMT 130921C00090000 C 09/21/13 90.0 0.11 0.15
WMT 130921C00095000 C 09/21/13 95.0 0.00 0.08
WMT 130921C00100000 C 09/21/13 100.0 0.00 0.05
WMT 130921P00035000 P 09/21/13 35.0 0.00 0.02
WMT 130921P00037500 P 09/21/13 37.5 0.01 0.03
WMT 130921P00040000 P 09/21/13 40.0 0.00 0.05
WMT 130921P00042500 P 09/21/13 42.5 0.01 0.06
WMT 130921P00045000 P 09/21/13 45.0 0.02 0.07
WMT 130921P00047500 P 09/21/13 47.5 0.02 0.08
WMT 130921P00050000 P 09/21/13 50.0 0.03 0.10
WMT 130921P00055000 P 09/21/13 55.0 0.08 0.10
WMT 130921P00060000 P 09/21/13 60.0 0.14 0.15
WMT 130921P00062500 P 09/21/13 62.5 0.19 0.22
WMT 130921P00065000 P 09/21/13 65.0 0.27 0.30
WMT 130921P00067500 P 09/21/13 67.5 0.41 0.44
WMT 130921P00070000 P 09/21/13 70.0 0.64 0.67
WMT 130921P00072500 P 09/21/13 72.5 1.03 1.06
WMT 130921P00075000 P 09/21/13 75.0 1.67 1.70
WMT 130921P00077500 P 09/21/13 77.5 2.67 2.70
WMT 130921P00080000 P 09/21/13 80.0 4.05 4.15
WMT 130921P00082500 P 09/21/13 82.5 5.85 5.95
WMT 130921P00085000 P 09/21/13 85.0 7.55 8.40
WMT 130921P00087500 P 09/21/13 87.5 9.65 11.05
WMT 130921P00090000 P 09/21/13 90.0 11.80 13.30
WMT 130921P00095000 P 09/21/13 95.0 16.70 18.10
WMT 130921P00100000 P 09/21/13 100.0 21.45 23.50
WMT 131221C00040000 C 12/21/13 40.0 37.75 37.95
WMT 131221C00042500 C 12/21/13 42.5 35.25 35.40
WMT 131221C00045000 C 12/21/13 45.0 32.75 32.90
WMT 131221C00047500 C 12/21/13 47.5 30.25 30.45
WMT 131221C00050000 C 12/21/13 50.0 27.80 27.95
WMT 131221C00055000 C 12/21/13 55.0 22.80 23.00
WMT 131221C00060000 C 12/21/13 60.0 17.90 18.10
WMT 131221C00065000 C 12/21/13 65.0 13.15 13.30
WMT 131221C00070000 C 12/21/13 70.0 8.75 8.85
WMT 131221C00072500 C 12/21/13 72.5 6.75 6.90
WMT 131221C00075000 C 12/21/13 75.0 5.05 5.15
WMT 131221C00077500 C 12/21/13 77.5 3.60 3.70
WMT 131221C00080000 C 12/21/13 80.0 2.44 2.45
WMT 131221C00082500 C 12/21/13 82.5 1.61 1.64
WMT 131221C00085000 C 12/21/13 85.0 1.01 1.04
WMT 131221C00087500 C 12/21/13 87.5 0.62 0.65
WMT 131221C00090000 C 12/21/13 90.0 0.37 0.41
WMT 131221C00095000 C 12/21/13 95.0 0.14 0.17
WMT 131221C00100000 C 12/21/13 100.0 0.06 0.09
WMT 131221P00040000 P 12/21/13 40.0 0.05 0.07
WMT 131221P00042500 P 12/21/13 42.5 0.07 0.10
WMT 131221P00045000 P 12/21/13 45.0 0.09 0.11
WMT 131221P00047500 P 12/21/13 47.5 0.11 0.14
WMT 131221P00050000 P 12/21/13 50.0 0.14 0.17
WMT 131221P00055000 P 12/21/13 55.0 0.23 0.26
WMT 131221P00060000 P 12/21/13 60.0 0.39 0.42
WMT 131221P00065000 P 12/21/13 65.0 0.72 0.75
WMT 131221P00070000 P 12/21/13 70.0 1.41 1.45
WMT 131221P00072500 P 12/21/13 72.5 1.99 2.04
WMT 131221P00075000 P 12/21/13 75.0 2.81 2.87
WMT 131221P00077500 P 12/21/13 77.5 3.85 4.00
WMT 131221P00080000 P 12/21/13 80.0 5.25 5.35
WMT 131221P00082500 P 12/21/13 82.5 6.90 7.05
WMT 131221P00085000 P 12/21/13 85.0 8.85 8.95
WMT 131221P00087500 P 12/21/13 87.5 10.95 11.15
WMT 131221P00090000 P 12/21/13 90.0 13.20 13.40
WMT 131221P00095000 P 12/21/13 95.0 18.00 18.15
WMT 131221P00100000 P 12/21/13 100.0 22.85 23.10
WMT 140118C00030000 C 01/18/14 30.0 47.70 47.90
WMT 140118C00032500 C 01/18/14 32.5 45.20 45.40
WMT 140118C00035000 C 01/18/14 35.0 42.75 42.90
WMT 140118C00037500 C 01/18/14 37.5 40.25 40.40
WMT 140118C00040000 C 01/18/14 40.0 37.75 37.90
WMT 140118C00042500 C 01/18/14 42.5 35.25 35.45
WMT 140118C00045000 C 01/18/14 45.0 32.75 32.90
WMT 140118C00047500 C 01/18/14 47.5 30.25 30.45
WMT 140118C00050000 C 01/18/14 50.0 27.80 27.95
WMT 140118C00052500 C 01/18/14 52.5 25.20 25.45
WMT 140118C00055000 C 01/18/14 55.0 22.85 23.00
WMT 140118C00057500 C 01/18/14 57.5 20.40 20.55
WMT 140118C00060000 C 01/18/14 60.0 17.95 18.10
WMT 140118C00062500 C 01/18/14 62.5 15.55 15.70
WMT 140118C00065000 C 01/18/14 65.0 13.20 13.35
WMT 140118C00067500 C 01/18/14 67.5 11.00 11.10
WMT 140118C00070000 C 01/18/14 70.0 8.85 8.95
WMT 140118C00072500 C 01/18/14 72.5 6.95 7.05
WMT 140118C00075000 C 01/18/14 75.0 5.20 5.35
WMT 140118C00077500 C 01/18/14 77.5 3.80 3.85
WMT 140118C00080000 C 01/18/14 80.0 2.64 2.69
WMT 140118C00082500 C 01/18/14 82.5 1.76 1.80
WMT 140118C00085000 C 01/18/14 85.0 1.13 1.18
WMT 140118C00087500 C 01/18/14 87.5 0.72 0.76
WMT 140118C00090000 C 01/18/14 90.0 0.46 0.50
WMT 140118C00095000 C 01/18/14 95.0 0.19 0.23
WMT 140118C00100000 C 01/18/14 100.0 0.09 0.12
WMT 140118C00105000 C 01/18/14 105.0 0.05 0.08
WMT 140118C00110000 C 01/18/14 110.0 0.03 0.06
WMT 140118C00115000 C 01/18/14 115.0 0.02 0.05
WMT 140118P00030000 P 01/18/14 30.0 0.00 0.03
WMT 140118P00032500 P 01/18/14 32.5 0.01 0.04
WMT 140118P00035000 P 01/18/14 35.0 0.03 0.06
WMT 140118P00037500 P 01/18/14 37.5 0.04 0.07
WMT 140118P00040000 P 01/18/14 40.0 0.07 0.09
WMT 140118P00042500 P 01/18/14 42.5 0.08 0.11
WMT 140118P00045000 P 01/18/14 45.0 0.10 0.13
WMT 140118P00047500 P 01/18/14 47.5 0.12 0.16
WMT 140118P00050000 P 01/18/14 50.0 0.17 0.20
WMT 140118P00052500 P 01/18/14 52.5 0.22 0.26
WMT 140118P00055000 P 01/18/14 55.0 0.28 0.32
WMT 140118P00057500 P 01/18/14 57.5 0.35 0.39
WMT 140118P00060000 P 01/18/14 60.0 0.48 0.51
WMT 140118P00062500 P 01/18/14 62.5 0.63 0.67
WMT 140118P00065000 P 01/18/14 65.0 0.85 0.89
WMT 140118P00067500 P 01/18/14 67.5 1.15 1.20
WMT 140118P00070000 P 01/18/14 70.0 1.59 1.63
WMT 140118P00072500 P 01/18/14 72.5 2.20 2.25
WMT 140118P00075000 P 01/18/14 75.0 3.05 3.10
WMT 140118P00077500 P 01/18/14 77.5 4.10 4.20
WMT 140118P00080000 P 01/18/14 80.0 5.45 5.55
WMT 140118P00082500 P 01/18/14 82.5 7.10 7.20
WMT 140118P00085000 P 01/18/14 85.0 8.95 9.10
WMT 140118P00087500 P 01/18/14 87.5 11.05 11.25
WMT 140118P00090000 P 01/18/14 90.0 13.30 13.50
WMT 140118P00095000 P 01/18/14 95.0 18.05 18.25
WMT 140118P00100000 P 01/18/14 100.0 22.90 23.15
WMT 140118P00105000 P 01/18/14 105.0 27.85 28.05
WMT 140118P00110000 P 01/18/14 110.0 32.85 33.15
WMT 140118P00115000 P 01/18/14 115.0 37.80 38.00
WMT 150117C00035000 C 01/17/15 35.0 42.65 43.00
WMT 150117C00037500 C 01/17/15 37.5 40.15 40.50
WMT 150117C00040000 C 01/17/15 40.0 37.65 38.00
WMT 150117C00042500 C 01/17/15 42.5 35.10 35.45
WMT 150117C00045000 C 01/17/15 45.0 32.60 32.95
WMT 150117C00047500 C 01/17/15 47.5 30.25 30.50
WMT 150117C00050000 C 01/17/15 50.0 27.80 28.00
WMT 150117C00055000 C 01/17/15 55.0 22.95 23.15
WMT 150117C00060000 C 01/17/15 60.0 18.35 18.55
WMT 150117C00062500 C 01/17/15 62.5 16.25 16.40
WMT 150117C00065000 C 01/17/15 65.0 14.25 14.40
WMT 150117C00067500 C 01/17/15 67.5 12.30 12.50
WMT 150117C00070000 C 01/17/15 70.0 10.55 10.75
WMT 150117C00072500 C 01/17/15 72.5 9.00 9.15
WMT 150117C00075000 C 01/17/15 75.0 7.50 7.65
WMT 150117C00077500 C 01/17/15 77.5 6.20 6.40
WMT 150117C00080000 C 01/17/15 80.0 5.15 5.25
WMT 150117C00082500 C 01/17/15 82.5 4.10 4.30
WMT 150117C00085000 C 01/17/15 85.0 3.30 3.45
WMT 150117C00087500 C 01/17/15 87.5 2.62 2.75
WMT 150117C00090000 C 01/17/15 90.0 2.06 2.17
WMT 150117C00095000 C 01/17/15 95.0 1.24 1.34
WMT 150117C00100000 C 01/17/15 100.0 0.72 0.80
WMT 150117C00105000 C 01/17/15 105.0 0.41 0.48
WMT 150117C00110000 C 01/17/15 110.0 0.22 0.29
WMT 150117C00115000 C 01/17/15 115.0 0.14 0.17
WMT 150117P00035000 P 01/17/15 35.0 0.24 0.31
WMT 150117P00037500 P 01/17/15 37.5 0.30 0.35
WMT 150117P00040000 P 01/17/15 40.0 0.39 0.45
WMT 150117P00042500 P 01/17/15 42.5 0.45 0.52
WMT 150117P00045000 P 01/17/15 45.0 0.58 0.64
WMT 150117P00047500 P 01/17/15 47.5 0.70 0.75
WMT 150117P00050000 P 01/17/15 50.0 0.89 0.94
WMT 150117P00055000 P 01/17/15 55.0 1.38 1.46
WMT 150117P00060000 P 01/17/15 60.0 2.12 2.17
WMT 150117P00062500 P 01/17/15 62.5 2.62 2.73
WMT 150117P00065000 P 01/17/15 65.0 3.20 3.35
WMT 150117P00067500 P 01/17/15 67.5 3.90 4.05
WMT 150117P00070000 P 01/17/15 70.0 4.75 4.80
WMT 150117P00072500 P 01/17/15 72.5 5.70 5.85
WMT 150117P00075000 P 01/17/15 75.0 6.80 6.95
WMT 150117P00077500 P 01/17/15 77.5 8.05 8.20
WMT 150117P00080000 P 01/17/15 80.0 9.45 9.60
WMT 150117P00082500 P 01/17/15 82.5 10.95 11.20
WMT 150117P00085000 P 01/17/15 85.0 12.65 12.85
WMT 150117P00087500 P 01/17/15 87.5 14.50 14.70
WMT 150117P00090000 P 01/17/15 90.0 16.40 16.60
WMT 150117P00095000 P 01/17/15 95.0 20.55 20.90
WMT 150117P00100000 P 01/17/15 100.0 24.95 25.25
WMT 150117P00105000 P 01/17/15 105.0 29.55 30.00
WMT 150117P00110000 P 01/17/15 110.0 34.45 34.75
WMT 150117P00115000 P 01/17/15 115.0 39.25 39.60