Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-28)Premium Content

Walmart Stores Inc (WMT)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WMT 170127C00052500 C 01/27/17 52.5 14.00 15.25
WMT 170127C00055000 C 01/27/17 55.0 10.25 14.50
WMT 170127C00057500 C 01/27/17 57.5 7.75 11.75
WMT 170127C00058000 C 01/27/17 58.0 7.25 11.30
WMT 170127C00059000 C 01/27/17 59.0 6.25 10.25
WMT 170127C00060000 C 01/27/17 60.0 5.50 9.25
WMT 170127C00060500 C 01/27/17 60.5 4.75 8.75
WMT 170127C00061000 C 01/27/17 61.0 4.25 8.20
WMT 170127C00061500 C 01/27/17 61.5 4.00 7.50
WMT 170127C00062000 C 01/27/17 62.0 3.55 7.30
WMT 170127C00062500 C 01/27/17 62.5 2.80 5.65
WMT 170127C00063000 C 01/27/17 63.0 3.95 5.10
WMT 170127C00063500 C 01/27/17 63.5 2.93 5.25
WMT 170127C00064000 C 01/27/17 64.0 2.70 3.75
WMT 170127C00064500 C 01/27/17 64.5 2.59 3.25
WMT 170127C00065000 C 01/27/17 65.0 2.20 2.28
WMT 170127C00065500 C 01/27/17 65.5 1.74 1.81
WMT 170127C00066000 C 01/27/17 66.0 1.31 1.38
WMT 170127C00066500 C 01/27/17 66.5 0.93 0.99
WMT 170127C00067000 C 01/27/17 67.0 0.62 0.67
WMT 170127C00067500 C 01/27/17 67.5 0.37 0.42
WMT 170127C00068000 C 01/27/17 68.0 0.20 0.24
WMT 170127C00068500 C 01/27/17 68.5 0.10 0.14
WMT 170127C00069000 C 01/27/17 69.0 0.05 0.07
WMT 170127C00069500 C 01/27/17 69.5 0.01 0.04
WMT 170127C00070000 C 01/27/17 70.0 0.00 0.03
WMT 170127C00070500 C 01/27/17 70.5 0.00 0.03
WMT 170127C00071000 C 01/27/17 71.0 0.00 0.04
WMT 170127C00071500 C 01/27/17 71.5 0.00 0.07
WMT 170127C00072000 C 01/27/17 72.0 0.00 0.04
WMT 170127C00072500 C 01/27/17 72.5 0.00 0.06
WMT 170127C00073000 C 01/27/17 73.0 0.00 0.05
WMT 170127C00073500 C 01/27/17 73.5 0.00 0.06
WMT 170127C00074000 C 01/27/17 74.0 0.00 0.06
WMT 170127C00074500 C 01/27/17 74.5 0.00 0.06
WMT 170127C00075000 C 01/27/17 75.0 0.00 0.05
WMT 170127C00075500 C 01/27/17 75.5 0.00 0.06
WMT 170127C00076000 C 01/27/17 76.0 0.00 0.07
WMT 170127C00076500 C 01/27/17 76.5 0.00 0.06
WMT 170127C00077000 C 01/27/17 77.0 0.00 0.06
WMT 170127C00077500 C 01/27/17 77.5 0.00 0.07
WMT 170127C00078000 C 01/27/17 78.0 0.00 0.07
WMT 170127C00080000 C 01/27/17 80.0 0.00 0.06
WMT 170127C00082500 C 01/27/17 82.5 0.00 0.06
WMT 170127P00052500 P 01/27/17 52.5 0.00 0.01
WMT 170127P00055000 P 01/27/17 55.0 0.00 0.13
WMT 170127P00057500 P 01/27/17 57.5 0.00 0.06
WMT 170127P00058000 P 01/27/17 58.0 0.00 0.06
WMT 170127P00059000 P 01/27/17 59.0 0.00 0.06
WMT 170127P00060000 P 01/27/17 60.0 0.00 0.05
WMT 170127P00060500 P 01/27/17 60.5 0.00 0.06
WMT 170127P00061000 P 01/27/17 61.0 0.00 0.12
WMT 170127P00061500 P 01/27/17 61.5 0.00 0.03
WMT 170127P00062000 P 01/27/17 62.0 0.00 0.07
WMT 170127P00062500 P 01/27/17 62.5 0.00 0.03
WMT 170127P00063000 P 01/27/17 63.0 0.00 0.03
WMT 170127P00063500 P 01/27/17 63.5 0.01 0.03
WMT 170127P00064000 P 01/27/17 64.0 0.02 0.06
WMT 170127P00064500 P 01/27/17 64.5 0.03 0.05
WMT 170127P00065000 P 01/27/17 65.0 0.05 0.08
WMT 170127P00065500 P 01/27/17 65.5 0.08 0.13
WMT 170127P00066000 P 01/27/17 66.0 0.16 0.19
WMT 170127P00066500 P 01/27/17 66.5 0.27 0.31
WMT 170127P00067000 P 01/27/17 67.0 0.45 0.49
WMT 170127P00067500 P 01/27/17 67.5 0.69 0.74
WMT 170127P00068000 P 01/27/17 68.0 1.02 1.07
WMT 170127P00068500 P 01/27/17 68.5 1.41 1.48
WMT 170127P00069000 P 01/27/17 69.0 1.85 1.92
WMT 170127P00069500 P 01/27/17 69.5 2.31 2.41
WMT 170127P00070000 P 01/27/17 70.0 2.80 2.93
WMT 170127P00070500 P 01/27/17 70.5 2.61 3.60
WMT 170127P00071000 P 01/27/17 71.0 2.99 4.05
WMT 170127P00071500 P 01/27/17 71.5 3.65 4.55
WMT 170127P00072000 P 01/27/17 72.0 4.35 5.05
WMT 170127P00072500 P 01/27/17 72.5 4.80 5.65
WMT 170127P00073000 P 01/27/17 73.0 3.80 7.80
WMT 170127P00073500 P 01/27/17 73.5 4.30 8.30
WMT 170127P00074000 P 01/27/17 74.0 4.80 8.45
WMT 170127P00074500 P 01/27/17 74.5 5.30 8.95
WMT 170127P00075000 P 01/27/17 75.0 5.80 9.45
WMT 170127P00075500 P 01/27/17 75.5 6.60 9.95
WMT 170127P00076000 P 01/27/17 76.0 6.80 10.45
WMT 170127P00076500 P 01/27/17 76.5 7.30 10.95
WMT 170127P00077000 P 01/27/17 77.0 7.75 11.45
WMT 170127P00077500 P 01/27/17 77.5 8.30 11.95
WMT 170127P00078000 P 01/27/17 78.0 8.80 12.80
WMT 170127P00080000 P 01/27/17 80.0 10.75 14.80
WMT 170127P00082500 P 01/27/17 82.5 14.85 15.65
WMT 170203C00058000 C 02/03/17 58.0 8.90 9.75
WMT 170203C00059000 C 02/03/17 59.0 6.25 9.70
WMT 170203C00060000 C 02/03/17 60.0 6.90 9.30
WMT 170203C00060500 C 02/03/17 60.5 6.15 7.80
WMT 170203C00061000 C 02/03/17 61.0 4.35 6.75
WMT 170203C00061500 C 02/03/17 61.5 5.30 6.80
WMT 170203C00062000 C 02/03/17 62.0 4.60 6.35
WMT 170203C00062500 C 02/03/17 62.5 3.05 5.70
WMT 170203C00063000 C 02/03/17 63.0 2.75 5.60
WMT 170203C00063500 C 02/03/17 63.5 1.91 4.60
WMT 170203C00064000 C 02/03/17 64.0 2.49 4.45
WMT 170203C00064500 C 02/03/17 64.5 1.07 4.90
WMT 170203C00065000 C 02/03/17 65.0 2.33 2.41
WMT 170203C00065500 C 02/03/17 65.5 1.64 2.26
WMT 170203C00066000 C 02/03/17 66.0 1.32 1.62
WMT 170203C00066500 C 02/03/17 66.5 1.17 1.22
WMT 170203C00067000 C 02/03/17 67.0 0.87 0.91
WMT 170203C00067500 C 02/03/17 67.5 0.61 0.65
WMT 170203C00068000 C 02/03/17 68.0 0.41 0.45
WMT 170203C00068500 C 02/03/17 68.5 0.26 0.30
WMT 170203C00069000 C 02/03/17 69.0 0.15 0.20
WMT 170203C00069500 C 02/03/17 69.5 0.08 0.13
WMT 170203C00070000 C 02/03/17 70.0 0.04 0.09
WMT 170203C00070500 C 02/03/17 70.5 0.02 0.11
WMT 170203C00071000 C 02/03/17 71.0 0.02 0.04
WMT 170203C00071500 C 02/03/17 71.5 0.00 0.04
WMT 170203C00072000 C 02/03/17 72.0 0.00 0.07
WMT 170203C00072500 C 02/03/17 72.5 0.00 0.07
WMT 170203C00073000 C 02/03/17 73.0 0.00 0.07
WMT 170203C00073500 C 02/03/17 73.5 0.00 0.06
WMT 170203C00074000 C 02/03/17 74.0 0.00 0.06
WMT 170203C00074500 C 02/03/17 74.5 0.00 0.06
WMT 170203C00075000 C 02/03/17 75.0 0.00 0.06
WMT 170203C00075500 C 02/03/17 75.5 0.00 0.07
WMT 170203C00076000 C 02/03/17 76.0 0.00 0.06
WMT 170203C00076500 C 02/03/17 76.5 0.00 0.11
WMT 170203C00077000 C 02/03/17 77.0 0.00 0.07
WMT 170203C00078000 C 02/03/17 78.0 0.00 0.06
WMT 170203C00080000 C 02/03/17 80.0 0.00 0.05
WMT 170203P00058000 P 02/03/17 58.0 0.00 0.07
WMT 170203P00059000 P 02/03/17 59.0 0.00 0.09
WMT 170203P00060000 P 02/03/17 60.0 0.00 0.08
WMT 170203P00060500 P 02/03/17 60.5 0.00 0.10
WMT 170203P00061000 P 02/03/17 61.0 0.01 0.07
WMT 170203P00061500 P 02/03/17 61.5 0.01 0.11
WMT 170203P00062000 P 02/03/17 62.0 0.02 0.11
WMT 170203P00062500 P 02/03/17 62.5 0.03 0.11
WMT 170203P00063000 P 02/03/17 63.0 0.05 0.10
WMT 170203P00063500 P 02/03/17 63.5 0.06 0.12
WMT 170203P00064000 P 02/03/17 64.0 0.09 0.14
WMT 170203P00064500 P 02/03/17 64.5 0.13 0.17
WMT 170203P00065000 P 02/03/17 65.0 0.20 0.21
WMT 170203P00065500 P 02/03/17 65.5 0.24 0.29
WMT 170203P00066000 P 02/03/17 66.0 0.35 0.38
WMT 170203P00066500 P 02/03/17 66.5 0.50 0.53
WMT 170203P00067000 P 02/03/17 67.0 0.68 0.72
WMT 170203P00067500 P 02/03/17 67.5 0.92 0.97
WMT 170203P00068000 P 02/03/17 68.0 1.22 1.27
WMT 170203P00068500 P 02/03/17 68.5 1.56 1.63
WMT 170203P00069000 P 02/03/17 69.0 1.92 2.09
WMT 170203P00069500 P 02/03/17 69.5 2.04 2.62
WMT 170203P00070000 P 02/03/17 70.0 2.78 3.05
WMT 170203P00070500 P 02/03/17 70.5 1.82 5.00
WMT 170203P00071000 P 02/03/17 71.0 2.97 4.20
WMT 170203P00071500 P 02/03/17 71.5 2.61 5.20
WMT 170203P00072000 P 02/03/17 72.0 4.00 5.20
WMT 170203P00072500 P 02/03/17 72.5 4.30 7.30
WMT 170203P00073000 P 02/03/17 73.0 5.05 7.55
WMT 170203P00073500 P 02/03/17 73.5 4.20 8.30
WMT 170203P00074000 P 02/03/17 74.0 6.30 8.80
WMT 170203P00074500 P 02/03/17 74.5 6.50 9.30
WMT 170203P00075000 P 02/03/17 75.0 7.00 9.80
WMT 170203P00075500 P 02/03/17 75.5 7.05 10.30
WMT 170203P00076000 P 02/03/17 76.0 7.35 10.80
WMT 170203P00076500 P 02/03/17 76.5 8.50 11.30
WMT 170203P00077000 P 02/03/17 77.0 9.00 11.80
WMT 170203P00078000 P 02/03/17 78.0 8.80 12.80
WMT 170203P00080000 P 02/03/17 80.0 12.30 13.20
WMT 170210C00060000 C 02/10/17 60.0 6.90 8.05
WMT 170210C00061000 C 02/10/17 61.0 4.45 7.30
WMT 170210C00062000 C 02/10/17 62.0 4.40 6.35
WMT 170210C00062500 C 02/10/17 62.5 4.45 5.40
WMT 170210C00063000 C 02/10/17 63.0 4.00 5.20
WMT 170210C00063500 C 02/10/17 63.5 3.45 4.90
WMT 170210C00064000 C 02/10/17 64.0 2.58 4.25
WMT 170210C00064500 C 02/10/17 64.5 2.81 3.10
WMT 170210C00065000 C 02/10/17 65.0 2.47 2.55
WMT 170210C00065500 C 02/10/17 65.5 2.04 2.26
WMT 170210C00066000 C 02/10/17 66.0 1.70 1.75
WMT 170210C00066500 C 02/10/17 66.5 1.35 1.40
WMT 170210C00067000 C 02/10/17 67.0 1.05 1.09
WMT 170210C00067500 C 02/10/17 67.5 0.79 0.84
WMT 170210C00068000 C 02/10/17 68.0 0.57 0.62
WMT 170210C00068500 C 02/10/17 68.5 0.41 0.45
WMT 170210C00069000 C 02/10/17 69.0 0.27 0.32
WMT 170210C00069500 C 02/10/17 69.5 0.18 0.22
WMT 170210C00070000 C 02/10/17 70.0 0.11 0.19
WMT 170210C00070500 C 02/10/17 70.5 0.07 0.11
WMT 170210C00071000 C 02/10/17 71.0 0.03 0.08
WMT 170210C00071500 C 02/10/17 71.5 0.01 0.06
WMT 170210C00072000 C 02/10/17 72.0 0.00 0.04
WMT 170210C00072500 C 02/10/17 72.5 0.00 0.03
WMT 170210C00073000 C 02/10/17 73.0 0.00 0.06
WMT 170210C00073500 C 02/10/17 73.5 0.00 0.08
WMT 170210C00074000 C 02/10/17 74.0 0.00 0.08
WMT 170210C00074500 C 02/10/17 74.5 0.00 0.05
WMT 170210C00075000 C 02/10/17 75.0 0.00 0.06
WMT 170210C00075500 C 02/10/17 75.5 0.00 0.05
WMT 170210C00076000 C 02/10/17 76.0 0.00 0.06
WMT 170210C00076500 C 02/10/17 76.5 0.00 0.06
WMT 170210P00060000 P 02/10/17 60.0 0.02 0.11
WMT 170210P00061000 P 02/10/17 61.0 0.03 0.12
WMT 170210P00062000 P 02/10/17 62.0 0.06 0.13
WMT 170210P00062500 P 02/10/17 62.5 0.07 0.13
WMT 170210P00063000 P 02/10/17 63.0 0.11 0.15
WMT 170210P00063500 P 02/10/17 63.5 0.12 0.18
WMT 170210P00064000 P 02/10/17 64.0 0.17 0.22
WMT 170210P00064500 P 02/10/17 64.5 0.23 0.27
WMT 170210P00065000 P 02/10/17 65.0 0.30 0.36
WMT 170210P00065500 P 02/10/17 65.5 0.39 0.43
WMT 170210P00066000 P 02/10/17 66.0 0.51 0.55
WMT 170210P00066500 P 02/10/17 66.5 0.67 0.70
WMT 170210P00067000 P 02/10/17 67.0 0.85 0.90
WMT 170210P00067500 P 02/10/17 67.5 1.09 1.14
WMT 170210P00068000 P 02/10/17 68.0 1.38 1.43
WMT 170210P00068500 P 02/10/17 68.5 1.70 1.77
WMT 170210P00069000 P 02/10/17 69.0 2.05 2.27
WMT 170210P00069500 P 02/10/17 69.5 2.45 2.59
WMT 170210P00070000 P 02/10/17 70.0 2.89 3.05
WMT 170210P00070500 P 02/10/17 70.5 2.61 4.10
WMT 170210P00071000 P 02/10/17 71.0 2.83 4.60
WMT 170210P00071500 P 02/10/17 71.5 3.60 4.60
WMT 170210P00072000 P 02/10/17 72.0 4.25 5.10
WMT 170210P00072500 P 02/10/17 72.5 4.50 6.95
WMT 170210P00073000 P 02/10/17 73.0 5.00 7.45
WMT 170210P00073500 P 02/10/17 73.5 5.40 7.00
WMT 170210P00074000 P 02/10/17 74.0 5.80 7.15
WMT 170210P00074500 P 02/10/17 74.5 6.50 9.00
WMT 170210P00075000 P 02/10/17 75.0 5.80 9.50
WMT 170210P00075500 P 02/10/17 75.5 6.30 10.00
WMT 170210P00076000 P 02/10/17 76.0 6.80 10.45
WMT 170210P00076500 P 02/10/17 76.5 8.35 9.55
WMT 170217C00037500 C 02/17/17 37.5 29.10 31.00
WMT 170217C00040000 C 02/17/17 40.0 26.65 28.10
WMT 170217C00042500 C 02/17/17 42.5 22.75 26.80
WMT 170217C00045000 C 02/17/17 45.0 20.25 24.30
WMT 170217C00050000 C 02/17/17 50.0 15.25 19.25
WMT 170217C00055000 C 02/17/17 55.0 10.55 12.90
WMT 170217C00060000 C 02/17/17 60.0 6.95 8.15
WMT 170217C00062500 C 02/17/17 62.5 4.70 4.90
WMT 170217C00065000 C 02/17/17 65.0 2.58 2.69
WMT 170217C00067500 C 02/17/17 67.5 0.92 0.98
WMT 170217C00070000 C 02/17/17 70.0 0.18 0.21
WMT 170217C00072500 C 02/17/17 72.5 0.01 0.04
WMT 170217C00075000 C 02/17/17 75.0 0.00 0.03
WMT 170217C00077500 C 02/17/17 77.5 0.00 0.03
WMT 170217C00080000 C 02/17/17 80.0 0.00 0.03
WMT 170217C00085000 C 02/17/17 85.0 0.00 0.04
WMT 170217C00090000 C 02/17/17 90.0 0.00 0.03
WMT 170217C00095000 C 02/17/17 95.0 0.00 0.03
WMT 170217C00100000 C 02/17/17 100.0 0.00 0.02
WMT 170217C00105000 C 02/17/17 105.0 0.00 0.02
WMT 170217P00037500 P 02/17/17 37.5 0.00 0.03
WMT 170217P00040000 P 02/17/17 40.0 0.00 0.03
WMT 170217P00042500 P 02/17/17 42.5 0.00 0.03
WMT 170217P00045000 P 02/17/17 45.0 0.00 0.02
WMT 170217P00050000 P 02/17/17 50.0 0.00 0.05
WMT 170217P00055000 P 02/17/17 55.0 0.01 0.03
WMT 170217P00060000 P 02/17/17 60.0 0.04 0.07
WMT 170217P00062500 P 02/17/17 62.5 0.13 0.15
WMT 170217P00065000 P 02/17/17 65.0 0.38 0.45
WMT 170217P00067500 P 02/17/17 67.5 1.21 1.31
WMT 170217P00070000 P 02/17/17 70.0 2.94 3.15
WMT 170217P00072500 P 02/17/17 72.5 5.25 5.55
WMT 170217P00075000 P 02/17/17 75.0 7.75 8.00
WMT 170217P00077500 P 02/17/17 77.5 8.30 12.00
WMT 170217P00080000 P 02/17/17 80.0 10.80 14.45
WMT 170217P00085000 P 02/17/17 85.0 15.50 19.70
WMT 170217P00090000 P 02/17/17 90.0 20.80 24.70
WMT 170217P00095000 P 02/17/17 95.0 25.50 29.80
WMT 170217P00100000 P 02/17/17 100.0 30.95 34.80
WMT 170217P00105000 P 02/17/17 105.0 35.50 39.80
WMT 170224C00060000 C 02/24/17 60.0 7.10 8.10
WMT 170224C00060500 C 02/24/17 60.5 5.05 9.00
WMT 170224C00061500 C 02/24/17 61.5 4.40 7.00
WMT 170224C00062500 C 02/24/17 62.5 4.35 5.85
WMT 170224C00063000 C 02/24/17 63.0 3.00 5.55
WMT 170224C00063500 C 02/24/17 63.5 3.20 5.50
WMT 170224C00064000 C 02/24/17 64.0 2.21 5.40
WMT 170224C00064500 C 02/24/17 64.5 2.50 5.10
WMT 170224C00065000 C 02/24/17 65.0 2.82 3.35
WMT 170224C00065500 C 02/24/17 65.5 2.54 2.80
WMT 170224C00066000 C 02/24/17 66.0 2.19 2.32
WMT 170224C00066500 C 02/24/17 66.5 1.90 1.99
WMT 170224C00067000 C 02/24/17 67.0 1.65 1.70
WMT 170224C00067500 C 02/24/17 67.5 1.39 1.43
WMT 170224C00068000 C 02/24/17 68.0 1.16 1.21
WMT 170224C00068500 C 02/24/17 68.5 0.95 1.01
WMT 170224C00069000 C 02/24/17 69.0 0.77 0.82
WMT 170224C00069500 C 02/24/17 69.5 0.61 0.66
WMT 170224C00070000 C 02/24/17 70.0 0.48 0.52
WMT 170224C00070500 C 02/24/17 70.5 0.37 0.42
WMT 170224C00071000 C 02/24/17 71.0 0.28 0.33
WMT 170224C00071500 C 02/24/17 71.5 0.21 0.26
WMT 170224C00072000 C 02/24/17 72.0 0.16 0.26
WMT 170224C00072500 C 02/24/17 72.5 0.11 0.21
WMT 170224C00073000 C 02/24/17 73.0 0.07 0.17
WMT 170224C00073500 C 02/24/17 73.5 0.06 0.14
WMT 170224C00074000 C 02/24/17 74.0 0.04 0.11
WMT 170224C00074500 C 02/24/17 74.5 0.02 0.14
WMT 170224C00075000 C 02/24/17 75.0 0.01 0.10
WMT 170224C00075500 C 02/24/17 75.5 0.00 0.10
WMT 170224C00076000 C 02/24/17 76.0 0.00 0.09
WMT 170224C00076500 C 02/24/17 76.5 0.00 0.08
WMT 170224P00060000 P 02/24/17 60.0 0.13 0.23
WMT 170224P00060500 P 02/24/17 60.5 0.13 0.24
WMT 170224P00061500 P 02/24/17 61.5 0.18 0.30
WMT 170224P00062500 P 02/24/17 62.5 0.28 0.39
WMT 170224P00063000 P 02/24/17 63.0 0.35 0.44
WMT 170224P00063500 P 02/24/17 63.5 0.41 0.49
WMT 170224P00064000 P 02/24/17 64.0 0.50 0.56
WMT 170224P00064500 P 02/24/17 64.5 0.57 0.67
WMT 170224P00065000 P 02/24/17 65.0 0.72 0.78
WMT 170224P00065500 P 02/24/17 65.5 0.86 0.92
WMT 170224P00066000 P 02/24/17 66.0 1.02 1.08
WMT 170224P00066500 P 02/24/17 66.5 1.21 1.27
WMT 170224P00067000 P 02/24/17 67.0 1.43 1.49
WMT 170224P00067500 P 02/24/17 67.5 1.66 1.73
WMT 170224P00068000 P 02/24/17 68.0 1.92 2.00
WMT 170224P00068500 P 02/24/17 68.5 2.17 2.31
WMT 170224P00069000 P 02/24/17 69.0 2.50 2.63
WMT 170224P00069500 P 02/24/17 69.5 2.86 3.05
WMT 170224P00070000 P 02/24/17 70.0 3.20 3.40
WMT 170224P00070500 P 02/24/17 70.5 1.91 5.25
WMT 170224P00071000 P 02/24/17 71.0 2.63 5.45
WMT 170224P00071500 P 02/24/17 71.5 2.44 6.30
WMT 170224P00072000 P 02/24/17 72.0 4.20 5.30
WMT 170224P00072500 P 02/24/17 72.5 3.30 6.70
WMT 170224P00073000 P 02/24/17 73.0 3.90 7.25
WMT 170224P00073500 P 02/24/17 73.5 5.40 6.80
WMT 170224P00074000 P 02/24/17 74.0 4.75 8.70
WMT 170224P00074500 P 02/24/17 74.5 5.35 9.15
WMT 170224P00075000 P 02/24/17 75.0 5.80 9.60
WMT 170224P00075500 P 02/24/17 75.5 6.30 10.05
WMT 170224P00076000 P 02/24/17 76.0 7.35 10.60
WMT 170224P00076500 P 02/24/17 76.5 8.40 9.70
WMT 170303C00060000 C 03/03/17 60.0 6.80 7.70
WMT 170303C00061000 C 03/03/17 61.0 4.85 8.55
WMT 170303C00061500 C 03/03/17 61.5 4.40 8.20
WMT 170303C00062000 C 03/03/17 62.0 3.95 7.65
WMT 170303C00062500 C 03/03/17 62.5 3.50 7.20
WMT 170303C00063000 C 03/03/17 63.0 3.15 6.75
WMT 170303C00063500 C 03/03/17 63.5 2.71 6.20
WMT 170303C00064000 C 03/03/17 64.0 2.32 5.95
WMT 170303C00064500 C 03/03/17 64.5 1.97 4.40
WMT 170303C00065000 C 03/03/17 65.0 3.00 3.20
WMT 170303C00065500 C 03/03/17 65.5 2.63 2.76
WMT 170303C00066000 C 03/03/17 66.0 2.34 2.42
WMT 170303C00066500 C 03/03/17 66.5 2.00 2.10
WMT 170303C00067000 C 03/03/17 67.0 1.72 1.82
WMT 170303C00067500 C 03/03/17 67.5 1.48 1.55
WMT 170303C00068000 C 03/03/17 68.0 1.22 1.32
WMT 170303C00068500 C 03/03/17 68.5 1.04 1.10
WMT 170303C00069000 C 03/03/17 69.0 0.85 0.90
WMT 170303C00069500 C 03/03/17 69.5 0.69 0.74
WMT 170303C00070000 C 03/03/17 70.0 0.55 0.61
WMT 170303C00070500 C 03/03/17 70.5 0.43 0.49
WMT 170303C00071000 C 03/03/17 71.0 0.33 0.40
WMT 170303C00071500 C 03/03/17 71.5 0.26 0.33
WMT 170303C00072000 C 03/03/17 72.0 0.19 0.30
WMT 170303C00072500 C 03/03/17 72.5 0.15 0.24
WMT 170303C00073000 C 03/03/17 73.0 0.10 0.42
WMT 170303C00073500 C 03/03/17 73.5 0.07 0.18
WMT 170303C00074000 C 03/03/17 74.0 0.05 0.14
WMT 170303C00074500 C 03/03/17 74.5 0.03 0.15
WMT 170303C00075000 C 03/03/17 75.0 0.02 0.10
WMT 170303C00075500 C 03/03/17 75.5 0.01 0.13
WMT 170303P00060000 P 03/03/17 60.0 0.14 0.25
WMT 170303P00061000 P 03/03/17 61.0 0.21 0.32
WMT 170303P00061500 P 03/03/17 61.5 0.26 0.35
WMT 170303P00062000 P 03/03/17 62.0 0.28 0.39
WMT 170303P00062500 P 03/03/17 62.5 0.35 0.44
WMT 170303P00063000 P 03/03/17 63.0 0.42 0.49
WMT 170303P00063500 P 03/03/17 63.5 0.49 0.55
WMT 170303P00064000 P 03/03/17 64.0 0.58 0.63
WMT 170303P00064500 P 03/03/17 64.5 0.68 0.75
WMT 170303P00065000 P 03/03/17 65.0 0.81 0.86
WMT 170303P00065500 P 03/03/17 65.5 0.95 1.01
WMT 170303P00066000 P 03/03/17 66.0 1.12 1.18
WMT 170303P00066500 P 03/03/17 66.5 1.31 1.37
WMT 170303P00067000 P 03/03/17 67.0 1.52 1.59
WMT 170303P00067500 P 03/03/17 67.5 1.75 1.83
WMT 170303P00068000 P 03/03/17 68.0 2.00 2.10
WMT 170303P00068500 P 03/03/17 68.5 2.27 2.41
WMT 170303P00069000 P 03/03/17 69.0 2.57 2.72
WMT 170303P00069500 P 03/03/17 69.5 2.80 3.25
WMT 170303P00070000 P 03/03/17 70.0 3.10 3.60
WMT 170303P00070500 P 03/03/17 70.5 3.05 4.25
WMT 170303P00071000 P 03/03/17 71.0 3.30 5.00
WMT 170303P00071500 P 03/03/17 71.5 2.45 6.20
WMT 170303P00072000 P 03/03/17 72.0 2.88 6.75
WMT 170303P00072500 P 03/03/17 72.5 3.40 7.40
WMT 170303P00073000 P 03/03/17 73.0 4.00 7.90
WMT 170303P00073500 P 03/03/17 73.5 4.45 8.35
WMT 170303P00074000 P 03/03/17 74.0 5.00 8.75
WMT 170303P00074500 P 03/03/17 74.5 5.45 9.20
WMT 170303P00075000 P 03/03/17 75.0 5.70 9.65
WMT 170303P00075500 P 03/03/17 75.5 7.40 8.75
WMT 170317C00037500 C 03/17/17 37.5 29.20 30.60
WMT 170317C00040000 C 03/17/17 40.0 25.25 29.30
WMT 170317C00042500 C 03/17/17 42.5 22.90 26.80
WMT 170317C00045000 C 03/17/17 45.0 20.35 24.30
WMT 170317C00047500 C 03/17/17 47.5 17.80 21.80
WMT 170317C00050000 C 03/17/17 50.0 15.55 19.25
WMT 170317C00055000 C 03/17/17 55.0 11.85 13.10
WMT 170317C00060000 C 03/17/17 60.0 7.30 7.50
WMT 170317C00062500 C 03/17/17 62.5 5.05 5.20
WMT 170317C00065000 C 03/17/17 65.0 3.10 3.20
WMT 170317C00067500 C 03/17/17 67.5 1.60 1.66
WMT 170317C00070000 C 03/17/17 70.0 0.65 0.70
WMT 170317C00072500 C 03/17/17 72.5 0.20 0.24
WMT 170317C00075000 C 03/17/17 75.0 0.05 0.07
WMT 170317C00077500 C 03/17/17 77.5 0.00 0.06
WMT 170317C00080000 C 03/17/17 80.0 0.00 0.03
WMT 170317C00082500 C 03/17/17 82.5 0.00 0.03
WMT 170317C00085000 C 03/17/17 85.0 0.00 0.03
WMT 170317C00090000 C 03/17/17 90.0 0.00 0.02
WMT 170317C00095000 C 03/17/17 95.0 0.00 0.02
WMT 170317C00100000 C 03/17/17 100.0 0.00 0.01
WMT 170317C00105000 C 03/17/17 105.0 0.00 0.02
WMT 170317C00110000 C 03/17/17 110.0 0.00 0.03
WMT 170317P00037500 P 03/17/17 37.5 0.00 0.03
WMT 170317P00040000 P 03/17/17 40.0 0.00 0.04
WMT 170317P00042500 P 03/17/17 42.5 0.00 0.04
WMT 170317P00045000 P 03/17/17 45.0 0.00 0.04
WMT 170317P00047500 P 03/17/17 47.5 0.00 0.06
WMT 170317P00050000 P 03/17/17 50.0 0.02 0.06
WMT 170317P00055000 P 03/17/17 55.0 0.06 0.09
WMT 170317P00060000 P 03/17/17 60.0 0.25 0.29
WMT 170317P00062500 P 03/17/17 62.5 0.54 0.57
WMT 170317P00065000 P 03/17/17 65.0 1.12 1.17
WMT 170317P00067500 P 03/17/17 67.5 2.18 2.22
WMT 170317P00070000 P 03/17/17 70.0 3.75 3.90
WMT 170317P00072500 P 03/17/17 72.5 5.85 6.05
WMT 170317P00075000 P 03/17/17 75.0 7.80 8.55
WMT 170317P00077500 P 03/17/17 77.5 9.95 11.05
WMT 170317P00080000 P 03/17/17 80.0 12.40 13.60
WMT 170317P00082500 P 03/17/17 82.5 14.85 16.25
WMT 170317P00085000 P 03/17/17 85.0 17.35 18.45
WMT 170317P00090000 P 03/17/17 90.0 22.25 24.00
WMT 170317P00095000 P 03/17/17 95.0 26.15 30.15
WMT 170317P00100000 P 03/17/17 100.0 31.20 34.50
WMT 170317P00105000 P 03/17/17 105.0 36.15 39.45
WMT 170317P00110000 P 03/17/17 110.0 41.10 44.45
WMT 170616C00035000 C 06/16/17 35.0 31.60 33.15
WMT 170616C00037500 C 06/16/17 37.5 28.05 31.70
WMT 170616C00040000 C 06/16/17 40.0 26.85 28.15
WMT 170616C00042500 C 06/16/17 42.5 23.05 26.75
WMT 170616C00045000 C 06/16/17 45.0 20.55 24.25
WMT 170616C00047500 C 06/16/17 47.5 18.05 21.75
WMT 170616C00050000 C 06/16/17 50.0 16.70 18.20
WMT 170616C00055000 C 06/16/17 55.0 12.05 12.80
WMT 170616C00060000 C 06/16/17 60.0 7.60 7.80
WMT 170616C00062500 C 06/16/17 62.5 5.60 5.80
WMT 170616C00065000 C 06/16/17 65.0 3.85 4.00
WMT 170616C00067500 C 06/16/17 67.5 2.50 2.58
WMT 170616C00070000 C 06/16/17 70.0 1.48 1.55
WMT 170616C00072500 C 06/16/17 72.5 0.80 0.85
WMT 170616C00075000 C 06/16/17 75.0 0.40 0.44
WMT 170616C00077500 C 06/16/17 77.5 0.18 0.21
WMT 170616C00080000 C 06/16/17 80.0 0.08 0.12
WMT 170616C00082500 C 06/16/17 82.5 0.02 0.05
WMT 170616C00085000 C 06/16/17 85.0 0.00 0.04
WMT 170616C00090000 C 06/16/17 90.0 0.00 0.04
WMT 170616C00095000 C 06/16/17 95.0 0.00 0.03
WMT 170616C00100000 C 06/16/17 100.0 0.00 0.03
WMT 170616P00035000 P 06/16/17 35.0 0.01 0.05
WMT 170616P00037500 P 06/16/17 37.5 0.02 0.08
WMT 170616P00040000 P 06/16/17 40.0 0.04 0.09
WMT 170616P00042500 P 06/16/17 42.5 0.06 0.11
WMT 170616P00045000 P 06/16/17 45.0 0.09 0.11
WMT 170616P00047500 P 06/16/17 47.5 0.12 0.15
WMT 170616P00050000 P 06/16/17 50.0 0.16 0.19
WMT 170616P00055000 P 06/16/17 55.0 0.39 0.42
WMT 170616P00060000 P 06/16/17 60.0 0.96 0.99
WMT 170616P00062500 P 06/16/17 62.5 1.51 1.55
WMT 170616P00065000 P 06/16/17 65.0 2.32 2.38
WMT 170616P00067500 P 06/16/17 67.5 3.45 3.60
WMT 170616P00070000 P 06/16/17 70.0 4.95 5.05
WMT 170616P00072500 P 06/16/17 72.5 6.80 7.05
WMT 170616P00075000 P 06/16/17 75.0 8.85 9.15
WMT 170616P00077500 P 06/16/17 77.5 10.55 11.55
WMT 170616P00080000 P 06/16/17 80.0 13.20 13.95
WMT 170616P00082500 P 06/16/17 82.5 14.10 17.20
WMT 170616P00085000 P 06/16/17 85.0 17.70 19.00
WMT 170616P00090000 P 06/16/17 90.0 22.65 24.25
WMT 170616P00095000 P 06/16/17 95.0 27.60 29.35
WMT 170616P00100000 P 06/16/17 100.0 31.40 34.50
WMT 180119C00030000 C 01/19/18 30.0 35.55 39.60
WMT 180119C00032500 C 01/19/18 32.5 32.50 37.00
WMT 180119C00035000 C 01/19/18 35.0 30.55 34.60
WMT 180119C00037500 C 01/19/18 37.5 28.05 32.20
WMT 180119C00040000 C 01/19/18 40.0 25.65 29.00
WMT 180119C00042500 C 01/19/18 42.5 23.10 27.20
WMT 180119C00045000 C 01/19/18 45.0 21.95 22.95
WMT 180119C00047500 C 01/19/18 47.5 19.45 20.65
WMT 180119C00050000 C 01/19/18 50.0 17.15 18.20
WMT 180119C00052500 C 01/19/18 52.5 14.85 15.95
WMT 180119C00055000 C 01/19/18 55.0 12.80 13.15
WMT 180119C00057500 C 01/19/18 57.5 10.75 10.90
WMT 180119C00060000 C 01/19/18 60.0 8.85 9.20
WMT 180119C00062500 C 01/19/18 62.5 7.10 7.25
WMT 180119C00065000 C 01/19/18 65.0 5.55 5.70
WMT 180119C00067500 C 01/19/18 67.5 4.25 4.35
WMT 180119C00070000 C 01/19/18 70.0 3.10 3.25
WMT 180119C00072500 C 01/19/18 72.5 2.25 2.35
WMT 180119C00075000 C 01/19/18 75.0 1.54 1.66
WMT 180119C00077500 C 01/19/18 77.5 1.04 1.13
WMT 180119C00080000 C 01/19/18 80.0 0.70 0.78
WMT 180119C00082500 C 01/19/18 82.5 0.48 0.51
WMT 180119C00085000 C 01/19/18 85.0 0.24 0.33
WMT 180119C00090000 C 01/19/18 90.0 0.09 0.16
WMT 180119C00095000 C 01/19/18 95.0 0.05 0.07
WMT 180119C00100000 C 01/19/18 100.0 0.01 0.06
WMT 180119P00030000 P 01/19/18 30.0 0.16 0.18
WMT 180119P00032500 P 01/19/18 32.5 0.20 0.23
WMT 180119P00035000 P 01/19/18 35.0 0.23 0.28
WMT 180119P00037500 P 01/19/18 37.5 0.28 0.36
WMT 180119P00040000 P 01/19/18 40.0 0.35 0.42
WMT 180119P00042500 P 01/19/18 42.5 0.45 0.52
WMT 180119P00045000 P 01/19/18 45.0 0.58 0.65
WMT 180119P00047500 P 01/19/18 47.5 0.74 0.81
WMT 180119P00050000 P 01/19/18 50.0 0.95 1.02
WMT 180119P00052500 P 01/19/18 52.5 1.22 1.35
WMT 180119P00055000 P 01/19/18 55.0 1.59 1.66
WMT 180119P00057500 P 01/19/18 57.5 2.06 2.14
WMT 180119P00060000 P 01/19/18 60.0 2.66 2.76
WMT 180119P00062500 P 01/19/18 62.5 3.45 3.60
WMT 180119P00065000 P 01/19/18 65.0 4.40 4.50
WMT 180119P00067500 P 01/19/18 67.5 5.55 5.70
WMT 180119P00070000 P 01/19/18 70.0 6.95 7.10
WMT 180119P00072500 P 01/19/18 72.5 8.55 8.75
WMT 180119P00075000 P 01/19/18 75.0 10.35 10.50
WMT 180119P00077500 P 01/19/18 77.5 11.75 12.70
WMT 180119P00080000 P 01/19/18 80.0 14.20 14.75
WMT 180119P00082500 P 01/19/18 82.5 15.95 17.25
WMT 180119P00085000 P 01/19/18 85.0 18.25 19.55
WMT 180119P00090000 P 01/19/18 90.0 23.05 24.35
WMT 180119P00095000 P 01/19/18 95.0 28.00 29.10
WMT 180119P00100000 P 01/19/18 100.0 31.50 34.50
WMT 190118C00035000 C 01/18/19 35.0 31.65 32.80
WMT 190118C00037500 C 01/18/19 37.5 27.80 32.25
WMT 190118C00040000 C 01/18/19 40.0 26.70 27.90
WMT 190118C00042500 C 01/18/19 42.5 22.90 27.40
WMT 190118C00045000 C 01/18/19 45.0 21.25 23.20
WMT 190118C00047500 C 01/18/19 47.5 17.70 22.50
WMT 190118C00050000 C 01/18/19 50.0 17.45 18.80
WMT 190118C00055000 C 01/18/19 55.0 13.75 14.20
WMT 190118C00060000 C 01/18/19 60.0 9.90 10.80
WMT 190118C00062500 C 01/18/19 62.5 8.40 9.20
WMT 190118C00065000 C 01/18/19 65.0 7.15 7.75
WMT 190118C00067500 C 01/18/19 67.5 5.95 6.50
WMT 190118C00070000 C 01/18/19 70.0 4.85 5.50
WMT 190118C00072500 C 01/18/19 72.5 3.90 4.25
WMT 190118C00075000 C 01/18/19 75.0 3.10 3.50
WMT 190118C00077500 C 01/18/19 77.5 2.47 2.81
WMT 190118C00080000 C 01/18/19 80.0 1.85 2.17
WMT 190118C00085000 C 01/18/19 85.0 1.08 1.36
WMT 190118C00090000 C 01/18/19 90.0 0.57 0.98
WMT 190118C00095000 C 01/18/19 95.0 0.35 0.77
WMT 190118C00100000 C 01/18/19 100.0 0.17 0.55
WMT 190118P00035000 P 01/18/19 35.0 0.57 0.88
WMT 190118P00037500 P 01/18/19 37.5 0.82 1.00
WMT 190118P00040000 P 01/18/19 40.0 0.97 1.21
WMT 190118P00042500 P 01/18/19 42.5 1.22 1.62
WMT 190118P00045000 P 01/18/19 45.0 1.50 1.74
WMT 190118P00047500 P 01/18/19 47.5 1.80 2.14
WMT 190118P00050000 P 01/18/19 50.0 2.15 2.52
WMT 190118P00055000 P 01/18/19 55.0 3.10 3.55
WMT 190118P00060000 P 01/18/19 60.0 4.75 5.00
WMT 190118P00062500 P 01/18/19 62.5 5.60 5.95
WMT 190118P00065000 P 01/18/19 65.0 6.65 7.05
WMT 190118P00067500 P 01/18/19 67.5 7.80 8.30
WMT 190118P00070000 P 01/18/19 70.0 9.15 9.85
WMT 190118P00072500 P 01/18/19 72.5 10.40 11.25
WMT 190118P00075000 P 01/18/19 75.0 11.95 13.05
WMT 190118P00077500 P 01/18/19 77.5 13.65 14.85
WMT 190118P00080000 P 01/18/19 80.0 15.45 16.60
WMT 190118P00085000 P 01/18/19 85.0 19.45 20.75
WMT 190118P00090000 P 01/18/19 90.0 22.00 26.05
WMT 190118P00095000 P 01/18/19 95.0 28.15 30.00
WMT 190118P00100000 P 01/18/19 100.0 31.75 36.30

OPRA data is delayed 15 minutes.