Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Walmart Stores Inc (WMT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WMT 140419C00060000 C 04/19/14 60.0 15.75 17.70
WMT 140419C00065000 C 04/19/14 65.0 12.25 12.70
WMT 140419C00067500 C 04/19/14 67.5 8.30 11.20
WMT 140419C00068000 C 04/19/14 68.0 8.85 9.80
WMT 140419C00069000 C 04/19/14 69.0 7.85 8.80
WMT 140419C00069500 C 04/19/14 69.5 7.35 8.30
WMT 140419C00070000 C 04/19/14 70.0 7.45 7.70
WMT 140419C00070500 C 04/19/14 70.5 6.50 7.30
WMT 140419C00071000 C 04/19/14 71.0 6.00 6.80
WMT 140419C00071500 C 04/19/14 71.5 5.50 6.30
WMT 140419C00072000 C 04/19/14 72.0 5.00 5.80
WMT 140419C00072500 C 04/19/14 72.5 5.00 5.20
WMT 140419C00073000 C 04/19/14 73.0 4.00 4.80
WMT 140419C00073500 C 04/19/14 73.5 3.50 4.35
WMT 140419C00074000 C 04/19/14 74.0 3.00 3.80
WMT 140419C00074500 C 04/19/14 74.5 2.54 3.30
WMT 140419C00075000 C 04/19/14 75.0 2.51 2.69
WMT 140419C00076000 C 04/19/14 76.0 1.51 1.69
WMT 140419C00077500 C 04/19/14 77.5 0.09 0.17
WMT 140419C00079000 C 04/19/14 79.0 0.00 0.01
WMT 140419C00080000 C 04/19/14 80.0 0.00 0.01
WMT 140419C00081000 C 04/19/14 81.0 0.00 0.02
WMT 140419C00082500 C 04/19/14 82.5 0.00 0.02
WMT 140419C00084000 C 04/19/14 84.0 0.00 0.02
WMT 140419C00085000 C 04/19/14 85.0 0.00 0.02
WMT 140419C00086000 C 04/19/14 86.0 0.00 0.02
WMT 140419C00089000 C 04/19/14 89.0 0.00 0.02
WMT 140419C00090000 C 04/19/14 90.0 0.00 0.02
WMT 140419C00091000 C 04/19/14 91.0 0.00 0.02
WMT 140419C00094000 C 04/19/14 94.0 0.00 0.02
WMT 140419C00095000 C 04/19/14 95.0 0.00 0.02
WMT 140419P00060000 P 04/19/14 60.0 0.00 0.02
WMT 140419P00065000 P 04/19/14 65.0 0.00 0.02
WMT 140419P00067500 P 04/19/14 67.5 0.00 0.01
WMT 140419P00068000 P 04/19/14 68.0 0.00 0.02
WMT 140419P00069000 P 04/19/14 69.0 0.00 0.02
WMT 140419P00069500 P 04/19/14 69.5 0.00 0.02
WMT 140419P00070000 P 04/19/14 70.0 0.00 0.02
WMT 140419P00070500 P 04/19/14 70.5 0.00 0.02
WMT 140419P00071000 P 04/19/14 71.0 0.00 0.02
WMT 140419P00071500 P 04/19/14 71.5 0.00 0.02
WMT 140419P00072000 P 04/19/14 72.0 0.00 0.02
WMT 140419P00072500 P 04/19/14 72.5 0.00 0.01
WMT 140419P00073000 P 04/19/14 73.0 0.00 0.02
WMT 140419P00073500 P 04/19/14 73.5 0.00 0.02
WMT 140419P00074000 P 04/19/14 74.0 0.00 0.02
WMT 140419P00074500 P 04/19/14 74.5 0.00 0.02
WMT 140419P00075000 P 04/19/14 75.0 0.00 0.02
WMT 140419P00076000 P 04/19/14 76.0 0.00 0.01
WMT 140419P00077500 P 04/19/14 77.5 0.00 0.01
WMT 140419P00079000 P 04/19/14 79.0 1.23 1.51
WMT 140419P00080000 P 04/19/14 80.0 2.23 2.53
WMT 140419P00081000 P 04/19/14 81.0 3.20 4.00
WMT 140419P00082500 P 04/19/14 82.5 4.70 5.10
WMT 140419P00084000 P 04/19/14 84.0 6.10 7.00
WMT 140419P00085000 P 04/19/14 85.0 7.15 8.00
WMT 140419P00086000 P 04/19/14 86.0 8.10 9.15
WMT 140419P00089000 P 04/19/14 89.0 10.30 11.65
WMT 140419P00090000 P 04/19/14 90.0 11.30 14.25
WMT 140419P00091000 P 04/19/14 91.0 12.35 14.20
WMT 140419P00094000 P 04/19/14 94.0 15.30 18.15
WMT 140419P00095000 P 04/19/14 95.0 16.30 19.15
WMT 140425C00055000 C 04/25/14 55.0 22.40 24.05
WMT 140425C00060000 C 04/25/14 60.0 17.40 17.80
WMT 140425C00062500 C 04/25/14 62.5 14.90 15.30
WMT 140425C00064000 C 04/25/14 64.0 11.75 15.50
WMT 140425C00065000 C 04/25/14 65.0 10.65 14.35
WMT 140425C00066000 C 04/25/14 66.0 9.80 13.45
WMT 140425C00067000 C 04/25/14 67.0 10.40 10.85
WMT 140425C00068000 C 04/25/14 68.0 9.45 10.00
WMT 140425C00069000 C 04/25/14 69.0 8.45 8.80
WMT 140425C00069500 C 04/25/14 69.5 7.95 8.30
WMT 140425C00070000 C 04/25/14 70.0 6.95 7.85
WMT 140425C00070500 C 04/25/14 70.5 6.45 7.30
WMT 140425C00071000 C 04/25/14 71.0 5.95 6.80
WMT 140425C00071500 C 04/25/14 71.5 5.45 6.30
WMT 140425C00072000 C 04/25/14 72.0 4.95 5.80
WMT 140425C00072500 C 04/25/14 72.5 4.50 5.30
WMT 140425C00073000 C 04/25/14 73.0 4.05 4.80
WMT 140425C00073500 C 04/25/14 73.5 3.50 4.30
WMT 140425C00074000 C 04/25/14 74.0 3.15 3.85
WMT 140425C00074500 C 04/25/14 74.5 2.79 3.35
WMT 140425C00075000 C 04/25/14 75.0 2.50 2.82
WMT 140425C00076000 C 04/25/14 76.0 1.62 1.78
WMT 140425C00077000 C 04/25/14 77.0 0.88 0.92
WMT 140425C00078000 C 04/25/14 78.0 0.32 0.35
WMT 140425C00079000 C 04/25/14 79.0 0.06 0.09
WMT 140425C00080000 C 04/25/14 80.0 0.00 0.03
WMT 140425C00081000 C 04/25/14 81.0 0.00 0.02
WMT 140425C00082000 C 04/25/14 82.0 0.00 0.02
WMT 140425C00083000 C 04/25/14 83.0 0.00 0.02
WMT 140425C00084000 C 04/25/14 84.0 0.00 0.02
WMT 140425C00085000 C 04/25/14 85.0 0.00 0.02
WMT 140425C00086000 C 04/25/14 86.0 0.00 0.02
WMT 140425C00087000 C 04/25/14 87.0 0.00 0.02
WMT 140425C00088000 C 04/25/14 88.0 0.00 0.02
WMT 140425C00089000 C 04/25/14 89.0 0.00 0.02
WMT 140425C00090000 C 04/25/14 90.0 0.00 0.02
WMT 140425C00091000 C 04/25/14 91.0 0.00 0.02
WMT 140425C00092000 C 04/25/14 92.0 0.00 0.02
WMT 140425C00093000 C 04/25/14 93.0 0.00 0.02
WMT 140425C00094000 C 04/25/14 94.0 0.00 0.02
WMT 140425C00095000 C 04/25/14 95.0 0.00 0.02
WMT 140425C00100000 C 04/25/14 100.0 0.00 0.02
WMT 140425P00055000 P 04/25/14 55.0 0.00 0.02
WMT 140425P00060000 P 04/25/14 60.0 0.00 0.02
WMT 140425P00062500 P 04/25/14 62.5 0.00 0.02
WMT 140425P00064000 P 04/25/14 64.0 0.00 0.02
WMT 140425P00065000 P 04/25/14 65.0 0.00 0.02
WMT 140425P00066000 P 04/25/14 66.0 0.00 0.02
WMT 140425P00067000 P 04/25/14 67.0 0.00 0.03
WMT 140425P00068000 P 04/25/14 68.0 0.00 0.03
WMT 140425P00069000 P 04/25/14 69.0 0.00 0.03
WMT 140425P00069500 P 04/25/14 69.5 0.00 0.03
WMT 140425P00070000 P 04/25/14 70.0 0.00 0.03
WMT 140425P00070500 P 04/25/14 70.5 0.00 0.04
WMT 140425P00071000 P 04/25/14 71.0 0.00 0.04
WMT 140425P00071500 P 04/25/14 71.5 0.00 0.04
WMT 140425P00072000 P 04/25/14 72.0 0.00 0.04
WMT 140425P00072500 P 04/25/14 72.5 0.01 0.04
WMT 140425P00073000 P 04/25/14 73.0 0.01 0.04
WMT 140425P00073500 P 04/25/14 73.5 0.01 0.05
WMT 140425P00074000 P 04/25/14 74.0 0.01 0.05
WMT 140425P00074500 P 04/25/14 74.5 0.02 0.07
WMT 140425P00075000 P 04/25/14 75.0 0.03 0.08
WMT 140425P00076000 P 04/25/14 76.0 0.07 0.10
WMT 140425P00077000 P 04/25/14 77.0 0.23 0.26
WMT 140425P00078000 P 04/25/14 78.0 0.65 0.69
WMT 140425P00079000 P 04/25/14 79.0 1.39 1.55
WMT 140425P00080000 P 04/25/14 80.0 2.24 2.79
WMT 140425P00081000 P 04/25/14 81.0 3.20 3.70
WMT 140425P00082000 P 04/25/14 82.0 3.75 5.10
WMT 140425P00083000 P 04/25/14 83.0 4.90 6.10
WMT 140425P00084000 P 04/25/14 84.0 5.85 7.10
WMT 140425P00085000 P 04/25/14 85.0 6.90 7.60
WMT 140425P00086000 P 04/25/14 86.0 6.30 10.70
WMT 140425P00087000 P 04/25/14 87.0 7.30 11.70
WMT 140425P00088000 P 04/25/14 88.0 8.30 12.70
WMT 140425P00089000 P 04/25/14 89.0 9.60 13.20
WMT 140425P00090000 P 04/25/14 90.0 12.20 12.80
WMT 140425P00091000 P 04/25/14 91.0 13.20 13.55
WMT 140425P00092000 P 04/25/14 92.0 14.20 15.25
WMT 140425P00093000 P 04/25/14 93.0 15.20 15.65
WMT 140425P00094000 P 04/25/14 94.0 16.20 16.65
WMT 140425P00095000 P 04/25/14 95.0 17.20 17.65
WMT 140425P00100000 P 04/25/14 100.0 22.20 22.65
WMT 140502C00068000 C 05/02/14 68.0 9.10 9.80
WMT 140502C00068500 C 05/02/14 68.5 8.60 9.30
WMT 140502C00069000 C 05/02/14 69.0 8.10 8.80
WMT 140502C00069500 C 05/02/14 69.5 7.60 8.30
WMT 140502C00070000 C 05/02/14 70.0 7.10 7.80
WMT 140502C00070500 C 05/02/14 70.5 6.60 7.35
WMT 140502C00071000 C 05/02/14 71.0 6.10 6.85
WMT 140502C00071500 C 05/02/14 71.5 5.60 6.35
WMT 140502C00072000 C 05/02/14 72.0 5.10 5.85
WMT 140502C00072500 C 05/02/14 72.5 4.65 5.35
WMT 140502C00073000 C 05/02/14 73.0 4.15 4.85
WMT 140502C00073500 C 05/02/14 73.5 3.70 4.35
WMT 140502C00074000 C 05/02/14 74.0 3.20 3.85
WMT 140502C00074500 C 05/02/14 74.5 2.87 3.40
WMT 140502C00075000 C 05/02/14 75.0 2.65 2.80
WMT 140502C00076000 C 05/02/14 76.0 1.83 1.90
WMT 140502C00077000 C 05/02/14 77.0 1.07 1.12
WMT 140502C00078000 C 05/02/14 78.0 0.51 0.55
WMT 140502C00079000 C 05/02/14 79.0 0.19 0.22
WMT 140502C00080000 C 05/02/14 80.0 0.04 0.08
WMT 140502C00081000 C 05/02/14 81.0 0.00 0.05
WMT 140502C00082000 C 05/02/14 82.0 0.00 0.03
WMT 140502C00083000 C 05/02/14 83.0 0.00 0.03
WMT 140502C00084000 C 05/02/14 84.0 0.00 0.03
WMT 140502C00085000 C 05/02/14 85.0 0.00 0.03
WMT 140502C00086000 C 05/02/14 86.0 0.00 0.02
WMT 140502C00087000 C 05/02/14 87.0 0.00 0.02
WMT 140502C00088000 C 05/02/14 88.0 0.00 0.02
WMT 140502C00089000 C 05/02/14 89.0 0.00 0.02
WMT 140502C00090000 C 05/02/14 90.0 0.00 0.02
WMT 140502P00068000 P 05/02/14 68.0 0.00 0.02
WMT 140502P00068500 P 05/02/14 68.5 0.01 0.05
WMT 140502P00069000 P 05/02/14 69.0 0.01 0.05
WMT 140502P00069500 P 05/02/14 69.5 0.01 0.05
WMT 140502P00070000 P 05/02/14 70.0 0.01 0.05
WMT 140502P00070500 P 05/02/14 70.5 0.01 0.05
WMT 140502P00071000 P 05/02/14 71.0 0.01 0.05
WMT 140502P00071500 P 05/02/14 71.5 0.01 0.06
WMT 140502P00072000 P 05/02/14 72.0 0.01 0.06
WMT 140502P00072500 P 05/02/14 72.5 0.01 0.07
WMT 140502P00073000 P 05/02/14 73.0 0.02 0.07
WMT 140502P00073500 P 05/02/14 73.5 0.03 0.09
WMT 140502P00074000 P 05/02/14 74.0 0.05 0.10
WMT 140502P00074500 P 05/02/14 74.5 0.06 0.10
WMT 140502P00075000 P 05/02/14 75.0 0.09 0.12
WMT 140502P00076000 P 05/02/14 76.0 0.20 0.22
WMT 140502P00077000 P 05/02/14 77.0 0.42 0.45
WMT 140502P00078000 P 05/02/14 78.0 0.84 0.88
WMT 140502P00079000 P 05/02/14 79.0 1.50 1.67
WMT 140502P00080000 P 05/02/14 80.0 2.30 2.63
WMT 140502P00081000 P 05/02/14 81.0 3.20 3.80
WMT 140502P00082000 P 05/02/14 82.0 4.20 4.90
WMT 140502P00083000 P 05/02/14 83.0 5.15 6.20
WMT 140502P00084000 P 05/02/14 84.0 5.50 7.65
WMT 140502P00085000 P 05/02/14 85.0 5.75 9.30
WMT 140502P00086000 P 05/02/14 86.0 6.35 10.05
WMT 140502P00087000 P 05/02/14 87.0 7.30 11.35
WMT 140502P00088000 P 05/02/14 88.0 8.30 12.40
WMT 140502P00089000 P 05/02/14 89.0 9.30 13.10
WMT 140502P00090000 P 05/02/14 90.0 10.30 14.45
WMT 140509C00068000 C 05/09/14 68.0 9.05 9.80
WMT 140509C00068500 C 05/09/14 68.5 8.55 9.30
WMT 140509C00069000 C 05/09/14 69.0 8.00 8.80
WMT 140509C00069500 C 05/09/14 69.5 7.55 8.30
WMT 140509C00070000 C 05/09/14 70.0 7.05 7.80
WMT 140509C00070500 C 05/09/14 70.5 6.60 7.30
WMT 140509C00071000 C 05/09/14 71.0 6.10 6.85
WMT 140509C00071500 C 05/09/14 71.5 5.60 6.30
WMT 140509C00072000 C 05/09/14 72.0 5.10 5.85
WMT 140509C00072500 C 05/09/14 72.5 4.65 5.35
WMT 140509C00073000 C 05/09/14 73.0 4.15 4.85
WMT 140509C00073500 C 05/09/14 73.5 3.80 4.35
WMT 140509C00074000 C 05/09/14 74.0 3.40 3.85
WMT 140509C00074500 C 05/09/14 74.5 3.15 3.30
WMT 140509C00075000 C 05/09/14 75.0 2.68 2.81
WMT 140509C00076000 C 05/09/14 76.0 1.84 1.93
WMT 140509C00077000 C 05/09/14 77.0 1.12 1.18
WMT 140509C00078000 C 05/09/14 78.0 0.58 0.62
WMT 140509C00079000 C 05/09/14 79.0 0.24 0.28
WMT 140509C00080000 C 05/09/14 80.0 0.09 0.11
WMT 140509C00081000 C 05/09/14 81.0 0.02 0.06
WMT 140509C00082000 C 05/09/14 82.0 0.00 0.04
WMT 140509C00083000 C 05/09/14 83.0 0.00 0.03
WMT 140509C00084000 C 05/09/14 84.0 0.00 0.03
WMT 140509C00085000 C 05/09/14 85.0 0.00 0.03
WMT 140509C00086000 C 05/09/14 86.0 0.00 0.02
WMT 140509C00087000 C 05/09/14 87.0 0.00 0.02
WMT 140509C00088000 C 05/09/14 88.0 0.00 0.02
WMT 140509C00089000 C 05/09/14 89.0 0.00 0.02
WMT 140509C00090000 C 05/09/14 90.0 0.00 0.02
WMT 140509C00091000 C 05/09/14 91.0 0.00 0.02
WMT 140509C00092000 C 05/09/14 92.0 0.00 0.02
WMT 140509C00093000 C 05/09/14 93.0 0.00 0.02
WMT 140509P00068000 P 05/09/14 68.0 0.02 0.06
WMT 140509P00068500 P 05/09/14 68.5 0.01 0.06
WMT 140509P00069000 P 05/09/14 69.0 0.02 0.06
WMT 140509P00069500 P 05/09/14 69.5 0.01 0.06
WMT 140509P00070000 P 05/09/14 70.0 0.01 0.06
WMT 140509P00070500 P 05/09/14 70.5 0.02 0.08
WMT 140509P00071000 P 05/09/14 71.0 0.03 0.08
WMT 140509P00071500 P 05/09/14 71.5 0.04 0.09
WMT 140509P00072000 P 05/09/14 72.0 0.04 0.10
WMT 140509P00072500 P 05/09/14 72.5 0.05 0.11
WMT 140509P00073000 P 05/09/14 73.0 0.07 0.14
WMT 140509P00073500 P 05/09/14 73.5 0.09 0.16
WMT 140509P00074000 P 05/09/14 74.0 0.12 0.15
WMT 140509P00074500 P 05/09/14 74.5 0.16 0.19
WMT 140509P00075000 P 05/09/14 75.0 0.21 0.24
WMT 140509P00076000 P 05/09/14 76.0 0.40 0.43
WMT 140509P00077000 P 05/09/14 77.0 0.73 0.77
WMT 140509P00078000 P 05/09/14 78.0 1.26 1.31
WMT 140509P00079000 P 05/09/14 79.0 1.99 2.14
WMT 140509P00080000 P 05/09/14 80.0 2.78 3.10
WMT 140509P00081000 P 05/09/14 81.0 3.70 4.40
WMT 140509P00082000 P 05/09/14 82.0 4.70 5.40
WMT 140509P00083000 P 05/09/14 83.0 5.65 6.45
WMT 140509P00084000 P 05/09/14 84.0 6.35 7.30
WMT 140509P00085000 P 05/09/14 85.0 6.20 9.60
WMT 140509P00086000 P 05/09/14 86.0 6.75 10.85
WMT 140509P00087000 P 05/09/14 87.0 8.00 11.75
WMT 140509P00088000 P 05/09/14 88.0 9.00 13.15
WMT 140509P00089000 P 05/09/14 89.0 9.75 13.85
WMT 140509P00090000 P 05/09/14 90.0 10.75 14.55
WMT 140509P00091000 P 05/09/14 91.0 11.75 15.55
WMT 140509P00092000 P 05/09/14 92.0 13.00 17.15
WMT 140509P00093000 P 05/09/14 93.0 14.00 18.15
WMT 140517C00040000 C 05/17/14 40.0 37.15 37.80
WMT 140517C00045000 C 05/17/14 45.0 30.90 34.10
WMT 140517C00050000 C 05/17/14 50.0 25.75 29.10
WMT 140517C00055000 C 05/17/14 55.0 20.75 24.05
WMT 140517C00060000 C 05/17/14 60.0 15.80 18.85
WMT 140517C00065000 C 05/17/14 65.0 11.50 12.90
WMT 140517C00067500 C 05/17/14 67.5 9.55 11.05
WMT 140517C00070000 C 05/17/14 70.0 7.25 7.80
WMT 140517C00072500 C 05/17/14 72.5 4.80 5.35
WMT 140517C00075000 C 05/17/14 75.0 2.75 2.93
WMT 140517C00077500 C 05/17/14 77.5 1.09 1.11
WMT 140517C00080000 C 05/17/14 80.0 0.25 0.26
WMT 140517C00082500 C 05/17/14 82.5 0.03 0.07
WMT 140517C00085000 C 05/17/14 85.0 0.00 0.03
WMT 140517C00090000 C 05/17/14 90.0 0.00 0.02
WMT 140517C00095000 C 05/17/14 95.0 0.00 0.01
WMT 140517C00100000 C 05/17/14 100.0 0.00 0.01
WMT 140517C00105000 C 05/17/14 105.0 0.00 0.01
WMT 140517C00110000 C 05/17/14 110.0 0.00 0.01
WMT 140517P00040000 P 05/17/14 40.0 0.00 0.01
WMT 140517P00045000 P 05/17/14 45.0 0.00 0.01
WMT 140517P00050000 P 05/17/14 50.0 0.01 0.02
WMT 140517P00055000 P 05/17/14 55.0 0.01 0.02
WMT 140517P00060000 P 05/17/14 60.0 0.00 0.03
WMT 140517P00065000 P 05/17/14 65.0 0.02 0.05
WMT 140517P00067500 P 05/17/14 67.5 0.03 0.06
WMT 140517P00070000 P 05/17/14 70.0 0.06 0.09
WMT 140517P00072500 P 05/17/14 72.5 0.16 0.18
WMT 140517P00075000 P 05/17/14 75.0 0.46 0.49
WMT 140517P00077500 P 05/17/14 77.5 1.31 1.35
WMT 140517P00080000 P 05/17/14 80.0 3.05 3.10
WMT 140517P00082500 P 05/17/14 82.5 5.25 5.80
WMT 140517P00085000 P 05/17/14 85.0 7.70 8.25
WMT 140517P00090000 P 05/17/14 90.0 11.75 14.70
WMT 140517P00095000 P 05/17/14 95.0 16.25 19.70
WMT 140517P00100000 P 05/17/14 100.0 21.40 24.70
WMT 140517P00105000 P 05/17/14 105.0 26.30 29.70
WMT 140517P00110000 P 05/17/14 110.0 31.30 34.70
WMT 140523C00068000 C 05/23/14 68.0 9.05 9.80
WMT 140523C00069000 C 05/23/14 69.0 8.00 8.80
WMT 140523C00069500 C 05/23/14 69.5 7.60 8.30
WMT 140523C00070000 C 05/23/14 70.0 7.10 7.80
WMT 140523C00070500 C 05/23/14 70.5 6.55 7.35
WMT 140523C00071000 C 05/23/14 71.0 6.10 6.85
WMT 140523C00071500 C 05/23/14 71.5 5.55 6.35
WMT 140523C00072000 C 05/23/14 72.0 5.15 5.85
WMT 140523C00072500 C 05/23/14 72.5 4.70 5.35
WMT 140523C00073000 C 05/23/14 73.0 4.25 4.85
WMT 140523C00073500 C 05/23/14 73.5 4.15 4.35
WMT 140523C00074000 C 05/23/14 74.0 3.70 3.85
WMT 140523C00074500 C 05/23/14 74.5 3.20 3.40
WMT 140523C00075000 C 05/23/14 75.0 2.79 2.98
WMT 140523C00076000 C 05/23/14 76.0 2.07 2.17
WMT 140523C00077000 C 05/23/14 77.0 1.43 1.49
WMT 140523C00078000 C 05/23/14 78.0 0.89 0.95
WMT 140523C00079000 C 05/23/14 79.0 0.53 0.57
WMT 140523C00080000 C 05/23/14 80.0 0.28 0.33
WMT 140523C00081000 C 05/23/14 81.0 0.15 0.18
WMT 140523C00082000 C 05/23/14 82.0 0.05 0.11
WMT 140523C00083000 C 05/23/14 83.0 0.02 0.11
WMT 140523C00084000 C 05/23/14 84.0 0.01 0.07
WMT 140523C00085000 C 05/23/14 85.0 0.00 0.05
WMT 140523C00086000 C 05/23/14 86.0 0.00 0.04
WMT 140523C00087000 C 05/23/14 87.0 0.00 0.03
WMT 140523C00088000 C 05/23/14 88.0 0.00 0.03
WMT 140523C00089000 C 05/23/14 89.0 0.00 0.03
WMT 140523C00090000 C 05/23/14 90.0 0.00 0.02
WMT 140523C00091000 C 05/23/14 91.0 0.00 0.02
WMT 140523C00092000 C 05/23/14 92.0 0.00 0.02
WMT 140523C00093000 C 05/23/14 93.0 0.00 0.02
WMT 140523P00068000 P 05/23/14 68.0 0.02 0.12
WMT 140523P00069000 P 05/23/14 69.0 0.04 0.14
WMT 140523P00069500 P 05/23/14 69.5 0.05 0.15
WMT 140523P00070000 P 05/23/14 70.0 0.07 0.17
WMT 140523P00070500 P 05/23/14 70.5 0.06 0.19
WMT 140523P00071000 P 05/23/14 71.0 0.08 0.21
WMT 140523P00071500 P 05/23/14 71.5 0.10 0.24
WMT 140523P00072000 P 05/23/14 72.0 0.17 0.22
WMT 140523P00072500 P 05/23/14 72.5 0.20 0.25
WMT 140523P00073000 P 05/23/14 73.0 0.25 0.28
WMT 140523P00073500 P 05/23/14 73.5 0.30 0.34
WMT 140523P00074000 P 05/23/14 74.0 0.36 0.41
WMT 140523P00074500 P 05/23/14 74.5 0.44 0.49
WMT 140523P00075000 P 05/23/14 75.0 0.54 0.58
WMT 140523P00076000 P 05/23/14 76.0 0.80 0.85
WMT 140523P00077000 P 05/23/14 77.0 1.17 1.22
WMT 140523P00078000 P 05/23/14 78.0 1.68 1.73
WMT 140523P00079000 P 05/23/14 79.0 2.32 2.50
WMT 140523P00080000 P 05/23/14 80.0 3.05 3.30
WMT 140523P00081000 P 05/23/14 81.0 3.95 4.15
WMT 140523P00082000 P 05/23/14 82.0 4.80 5.35
WMT 140523P00083000 P 05/23/14 83.0 5.75 6.40
WMT 140523P00084000 P 05/23/14 84.0 6.70 7.45
WMT 140523P00085000 P 05/23/14 85.0 7.70 8.45
WMT 140523P00086000 P 05/23/14 86.0 8.55 9.45
WMT 140523P00087000 P 05/23/14 87.0 8.20 11.75
WMT 140523P00088000 P 05/23/14 88.0 9.20 12.85
WMT 140523P00089000 P 05/23/14 89.0 10.20 13.85
WMT 140523P00090000 P 05/23/14 90.0 10.75 14.80
WMT 140523P00091000 P 05/23/14 91.0 12.20 15.55
WMT 140523P00092000 P 05/23/14 92.0 13.05 16.65
WMT 140523P00093000 P 05/23/14 93.0 13.75 17.80
WMT 140530C00069000 C 05/30/14 69.0 8.05 8.80
WMT 140530C00069500 C 05/30/14 69.5 7.55 8.30
WMT 140530C00070000 C 05/30/14 70.0 7.10 7.85
WMT 140530C00070500 C 05/30/14 70.5 6.60 7.35
WMT 140530C00071000 C 05/30/14 71.0 6.05 6.85
WMT 140530C00071500 C 05/30/14 71.5 5.60 6.35
WMT 140530C00072000 C 05/30/14 72.0 5.15 5.85
WMT 140530C00072500 C 05/30/14 72.5 4.70 5.40
WMT 140530C00073000 C 05/30/14 73.0 4.25 4.90
WMT 140530C00073500 C 05/30/14 73.5 4.15 4.35
WMT 140530C00074000 C 05/30/14 74.0 3.70 3.90
WMT 140530C00074500 C 05/30/14 74.5 3.25 3.45
WMT 140530C00075000 C 05/30/14 75.0 2.81 3.05
WMT 140530C00076000 C 05/30/14 76.0 2.14 2.22
WMT 140530C00077000 C 05/30/14 77.0 1.49 1.55
WMT 140530C00078000 C 05/30/14 78.0 0.97 1.02
WMT 140530C00079000 C 05/30/14 79.0 0.59 0.63
WMT 140530C00080000 C 05/30/14 80.0 0.33 0.38
WMT 140530C00081000 C 05/30/14 81.0 0.18 0.23
WMT 140530C00082000 C 05/30/14 82.0 0.07 0.16
WMT 140530C00083000 C 05/30/14 83.0 0.03 0.13
WMT 140530C00084000 C 05/30/14 84.0 0.01 0.08
WMT 140530C00085000 C 05/30/14 85.0 0.01 0.06
WMT 140530C00086000 C 05/30/14 86.0 0.00 0.04
WMT 140530C00087000 C 05/30/14 87.0 0.00 0.03
WMT 140530C00088000 C 05/30/14 88.0 0.00 0.03
WMT 140530C00089000 C 05/30/14 89.0 0.00 0.03
WMT 140530C00090000 C 05/30/14 90.0 0.00 0.03
WMT 140530C00091000 C 05/30/14 91.0 0.00 0.02
WMT 140530C00092000 C 05/30/14 92.0 0.00 0.02
WMT 140530C00093000 C 05/30/14 93.0 0.00 0.02
WMT 140530P00069000 P 05/30/14 69.0 0.05 0.16
WMT 140530P00069500 P 05/30/14 69.5 0.06 0.17
WMT 140530P00070000 P 05/30/14 70.0 0.06 0.19
WMT 140530P00070500 P 05/30/14 70.5 0.08 0.22
WMT 140530P00071000 P 05/30/14 71.0 0.10 0.24
WMT 140530P00071500 P 05/30/14 71.5 0.16 0.20
WMT 140530P00072000 P 05/30/14 72.0 0.20 0.24
WMT 140530P00072500 P 05/30/14 72.5 0.24 0.27
WMT 140530P00073000 P 05/30/14 73.0 0.28 0.32
WMT 140530P00073500 P 05/30/14 73.5 0.34 0.38
WMT 140530P00074000 P 05/30/14 74.0 0.41 0.46
WMT 140530P00074500 P 05/30/14 74.5 0.49 0.54
WMT 140530P00075000 P 05/30/14 75.0 0.59 0.64
WMT 140530P00076000 P 05/30/14 76.0 0.87 0.92
WMT 140530P00077000 P 05/30/14 77.0 1.24 1.30
WMT 140530P00078000 P 05/30/14 78.0 1.75 1.81
WMT 140530P00079000 P 05/30/14 79.0 2.39 2.57
WMT 140530P00080000 P 05/30/14 80.0 3.10 3.35
WMT 140530P00081000 P 05/30/14 81.0 3.95 4.15
WMT 140530P00082000 P 05/30/14 82.0 4.80 5.35
WMT 140530P00083000 P 05/30/14 83.0 5.75 6.50
WMT 140530P00084000 P 05/30/14 84.0 6.70 7.45
WMT 140530P00085000 P 05/30/14 85.0 7.70 8.50
WMT 140530P00086000 P 05/30/14 86.0 8.70 9.50
WMT 140530P00087000 P 05/30/14 87.0 8.30 11.85
WMT 140530P00088000 P 05/30/14 88.0 9.20 12.70
WMT 140530P00089000 P 05/30/14 89.0 10.20 13.70
WMT 140530P00090000 P 05/30/14 90.0 11.20 14.70
WMT 140530P00091000 P 05/30/14 91.0 12.05 15.65
WMT 140530P00092000 P 05/30/14 92.0 13.05 16.65
WMT 140530P00093000 P 05/30/14 93.0 13.75 17.80
WMT 140621C00045000 C 06/21/14 45.0 30.40 34.25
WMT 140621C00050000 C 06/21/14 50.0 25.35 29.25
WMT 140621C00055000 C 06/21/14 55.0 20.90 24.25
WMT 140621C00060000 C 06/21/14 60.0 16.90 17.80
WMT 140621C00065000 C 06/21/14 65.0 11.90 12.90
WMT 140621C00067500 C 06/21/14 67.5 9.55 10.30
WMT 140621C00070000 C 06/21/14 70.0 7.30 7.85
WMT 140621C00072500 C 06/21/14 72.5 5.15 5.35
WMT 140621C00075000 C 06/21/14 75.0 2.96 3.20
WMT 140621C00077500 C 06/21/14 77.5 1.46 1.50
WMT 140621C00080000 C 06/21/14 80.0 0.52 0.56
WMT 140621C00082500 C 06/21/14 82.5 0.14 0.18
WMT 140621C00085000 C 06/21/14 85.0 0.03 0.06
WMT 140621C00087500 C 06/21/14 87.5 0.00 0.03
WMT 140621C00090000 C 06/21/14 90.0 0.00 0.03
WMT 140621P00045000 P 06/21/14 45.0 0.00 0.02
WMT 140621P00050000 P 06/21/14 50.0 0.00 0.04
WMT 140621P00055000 P 06/21/14 55.0 0.02 0.06
WMT 140621P00060000 P 06/21/14 60.0 0.03 0.05
WMT 140621P00065000 P 06/21/14 65.0 0.05 0.09
WMT 140621P00067500 P 06/21/14 67.5 0.10 0.13
WMT 140621P00070000 P 06/21/14 70.0 0.17 0.20
WMT 140621P00072500 P 06/21/14 72.5 0.36 0.39
WMT 140621P00075000 P 06/21/14 75.0 0.81 0.84
WMT 140621P00077500 P 06/21/14 77.5 1.74 1.77
WMT 140621P00080000 P 06/21/14 80.0 3.30 3.45
WMT 140621P00082500 P 06/21/14 82.5 5.35 5.90
WMT 140621P00085000 P 06/21/14 85.0 7.70 8.45
WMT 140621P00087500 P 06/21/14 87.5 10.15 11.10
WMT 140621P00090000 P 06/21/14 90.0 11.30 14.70
WMT 140920C00040000 C 09/20/14 40.0 35.35 39.40
WMT 140920C00045000 C 09/20/14 45.0 30.40 34.70
WMT 140920C00050000 C 09/20/14 50.0 25.35 29.70
WMT 140920C00055000 C 09/20/14 55.0 20.35 24.70
WMT 140920C00060000 C 09/20/14 60.0 15.80 19.15
WMT 140920C00065000 C 09/20/14 65.0 10.80 12.90
WMT 140920C00067500 C 09/20/14 67.5 8.60 11.35
WMT 140920C00070000 C 09/20/14 70.0 7.70 7.90
WMT 140920C00072500 C 09/20/14 72.5 5.55 5.80
WMT 140920C00075000 C 09/20/14 75.0 3.75 3.85
WMT 140920C00077500 C 09/20/14 77.5 2.30 2.36
WMT 140920C00080000 C 09/20/14 80.0 1.27 1.31
WMT 140920C00082500 C 09/20/14 82.5 0.63 0.67
WMT 140920C00085000 C 09/20/14 85.0 0.29 0.33
WMT 140920C00087500 C 09/20/14 87.5 0.12 0.17
WMT 140920C00090000 C 09/20/14 90.0 0.06 0.10
WMT 140920C00095000 C 09/20/14 95.0 0.01 0.04
WMT 140920C00100000 C 09/20/14 100.0 0.00 0.03
WMT 140920C00105000 C 09/20/14 105.0 0.00 0.02
WMT 140920P00040000 P 09/20/14 40.0 0.02 0.05
WMT 140920P00045000 P 09/20/14 45.0 0.04 0.07
WMT 140920P00050000 P 09/20/14 50.0 0.07 0.10
WMT 140920P00055000 P 09/20/14 55.0 0.09 0.12
WMT 140920P00060000 P 09/20/14 60.0 0.14 0.18
WMT 140920P00065000 P 09/20/14 65.0 0.28 0.32
WMT 140920P00067500 P 09/20/14 67.5 0.44 0.47
WMT 140920P00070000 P 09/20/14 70.0 0.69 0.73
WMT 140920P00072500 P 09/20/14 72.5 1.13 1.17
WMT 140920P00075000 P 09/20/14 75.0 1.84 1.89
WMT 140920P00077500 P 09/20/14 77.5 2.92 2.98
WMT 140920P00080000 P 09/20/14 80.0 4.40 4.50
WMT 140920P00082500 P 09/20/14 82.5 6.30 6.45
WMT 140920P00085000 P 09/20/14 85.0 8.35 8.90
WMT 140920P00087500 P 09/20/14 87.5 10.00 11.55
WMT 140920P00090000 P 09/20/14 90.0 12.95 14.15
WMT 140920P00095000 P 09/20/14 95.0 17.20 20.00
WMT 140920P00100000 P 09/20/14 100.0 21.15 25.50
WMT 140920P00105000 P 09/20/14 105.0 26.45 30.10
WMT 150117C00035000 C 01/17/15 35.0 42.20 42.85
WMT 150117C00037500 C 01/17/15 37.5 38.30 40.40
WMT 150117C00040000 C 01/17/15 40.0 37.20 37.90
WMT 150117C00042500 C 01/17/15 42.5 34.70 35.40
WMT 150117C00045000 C 01/17/15 45.0 30.80 32.90
WMT 150117C00047500 C 01/17/15 47.5 29.70 30.40
WMT 150117C00050000 C 01/17/15 50.0 25.80 27.90
WMT 150117C00055000 C 01/17/15 55.0 21.75 22.75
WMT 150117C00060000 C 01/17/15 60.0 16.85 17.80
WMT 150117C00062500 C 01/17/15 62.5 14.50 15.55
WMT 150117C00065000 C 01/17/15 65.0 12.35 12.90
WMT 150117C00067500 C 01/17/15 67.5 10.30 10.50
WMT 150117C00070000 C 01/17/15 70.0 8.15 8.40
WMT 150117C00072500 C 01/17/15 72.5 6.30 6.40
WMT 150117C00075000 C 01/17/15 75.0 4.65 4.70
WMT 150117C00077500 C 01/17/15 77.5 3.25 3.35
WMT 150117C00080000 C 01/17/15 80.0 2.17 2.24
WMT 150117C00082500 C 01/17/15 82.5 1.39 1.44
WMT 150117C00085000 C 01/17/15 85.0 0.85 0.90
WMT 150117C00087500 C 01/17/15 87.5 0.51 0.55
WMT 150117C00090000 C 01/17/15 90.0 0.30 0.35
WMT 150117C00095000 C 01/17/15 95.0 0.09 0.15
WMT 150117C00100000 C 01/17/15 100.0 0.03 0.06
WMT 150117C00105000 C 01/17/15 105.0 0.02 0.06
WMT 150117C00110000 C 01/17/15 110.0 0.00 0.04
WMT 150117C00115000 C 01/17/15 115.0 0.00 0.04
WMT 150117P00035000 P 01/17/15 35.0 0.04 0.07
WMT 150117P00037500 P 01/17/15 37.5 0.07 0.10
WMT 150117P00040000 P 01/17/15 40.0 0.08 0.11
WMT 150117P00042500 P 01/17/15 42.5 0.10 0.13
WMT 150117P00045000 P 01/17/15 45.0 0.11 0.15
WMT 150117P00047500 P 01/17/15 47.5 0.11 0.17
WMT 150117P00050000 P 01/17/15 50.0 0.16 0.19
WMT 150117P00055000 P 01/17/15 55.0 0.25 0.28
WMT 150117P00060000 P 01/17/15 60.0 0.42 0.45
WMT 150117P00062500 P 01/17/15 62.5 0.56 0.60
WMT 150117P00065000 P 01/17/15 65.0 0.78 0.81
WMT 150117P00067500 P 01/17/15 67.5 1.09 1.12
WMT 150117P00070000 P 01/17/15 70.0 1.54 1.57
WMT 150117P00072500 P 01/17/15 72.5 2.17 2.23
WMT 150117P00075000 P 01/17/15 75.0 3.05 3.10
WMT 150117P00077500 P 01/17/15 77.5 4.20 4.30
WMT 150117P00080000 P 01/17/15 80.0 5.65 5.75
WMT 150117P00082500 P 01/17/15 82.5 7.35 7.50
WMT 150117P00085000 P 01/17/15 85.0 9.25 9.55
WMT 150117P00087500 P 01/17/15 87.5 11.45 11.70
WMT 150117P00090000 P 01/17/15 90.0 13.65 14.35
WMT 150117P00095000 P 01/17/15 95.0 18.25 19.45
WMT 150117P00100000 P 01/17/15 100.0 23.40 24.20
WMT 150117P00105000 P 01/17/15 105.0 27.95 29.15
WMT 150117P00110000 P 01/17/15 110.0 33.30 35.35
WMT 150117P00115000 P 01/17/15 115.0 38.25 40.35
WMT 150918C00040000 C 09/18/15 40.0 37.40 37.85
WMT 150918C00045000 C 09/18/15 45.0 32.20 32.95
WMT 150918C00050000 C 09/18/15 50.0 27.20 27.95
WMT 150918C00055000 C 09/18/15 55.0 22.40 22.85
WMT 150918C00060000 C 09/18/15 60.0 17.10 18.05
WMT 150918C00065000 C 09/18/15 65.0 12.90 13.20
WMT 150918C00067500 C 09/18/15 67.5 10.85 11.15
WMT 150918C00070000 C 09/18/15 70.0 9.00 9.25
WMT 150918C00072500 C 09/18/15 72.5 7.35 7.50
WMT 150918C00075000 C 09/18/15 75.0 5.85 6.00
WMT 150918C00077500 C 09/18/15 77.5 4.60 4.70
WMT 150918C00080000 C 09/18/15 80.0 3.55 3.65
WMT 150918C00082500 C 09/18/15 82.5 2.67 2.74
WMT 150918C00085000 C 09/18/15 85.0 1.97 2.05
WMT 150918C00087500 C 09/18/15 87.5 1.43 1.52
WMT 150918C00090000 C 09/18/15 90.0 1.04 1.11
WMT 150918C00095000 C 09/18/15 95.0 0.54 0.60
WMT 150918C00100000 C 09/18/15 100.0 0.27 0.30
WMT 150918C00105000 C 09/18/15 105.0 0.13 0.21
WMT 150918P00040000 P 09/18/15 40.0 0.17 0.25
WMT 150918P00045000 P 09/18/15 45.0 0.26 0.35
WMT 150918P00050000 P 09/18/15 50.0 0.43 0.51
WMT 150918P00055000 P 09/18/15 55.0 0.71 0.78
WMT 150918P00060000 P 09/18/15 60.0 1.19 1.26
WMT 150918P00065000 P 09/18/15 65.0 1.99 2.06
WMT 150918P00067500 P 09/18/15 67.5 2.57 2.64
WMT 150918P00070000 P 09/18/15 70.0 3.30 3.40
WMT 150918P00072500 P 09/18/15 72.5 4.15 4.30
WMT 150918P00075000 P 09/18/15 75.0 5.25 5.35
WMT 150918P00077500 P 09/18/15 77.5 6.55 6.70
WMT 150918P00080000 P 09/18/15 80.0 8.00 8.15
WMT 150918P00082500 P 09/18/15 82.5 9.65 9.80
WMT 150918P00085000 P 09/18/15 85.0 11.50 11.70
WMT 150918P00087500 P 09/18/15 87.5 13.40 13.75
WMT 150918P00090000 P 09/18/15 90.0 15.50 15.85
WMT 150918P00095000 P 09/18/15 95.0 19.85 20.70
WMT 150918P00100000 P 09/18/15 100.0 24.25 25.60
WMT 150918P00105000 P 09/18/15 105.0 28.00 30.05
WMT 160115C00040000 C 01/15/16 40.0 37.35 37.85
WMT 160115C00045000 C 01/15/16 45.0 32.35 32.85
WMT 160115C00050000 C 01/15/16 50.0 27.35 27.85
WMT 160115C00055000 C 01/15/16 55.0 21.25 24.75
WMT 160115C00060000 C 01/15/16 60.0 17.20 17.95
WMT 160115C00065000 C 01/15/16 65.0 13.20 13.50
WMT 160115C00067500 C 01/15/16 67.5 11.20 11.55
WMT 160115C00070000 C 01/15/16 70.0 9.40 9.75
WMT 160115C00072500 C 01/15/16 72.5 7.85 8.05
WMT 160115C00075000 C 01/15/16 75.0 6.40 6.65
WMT 160115C00077500 C 01/15/16 77.5 5.15 5.40
WMT 160115C00080000 C 01/15/16 80.0 4.10 4.30
WMT 160115C00082500 C 01/15/16 82.5 3.25 3.40
WMT 160115C00085000 C 01/15/16 85.0 2.51 2.64
WMT 160115C00087500 C 01/15/16 87.5 1.92 2.07
WMT 160115C00090000 C 01/15/16 90.0 1.42 1.60
WMT 160115C00095000 C 01/15/16 95.0 0.84 0.94
WMT 160115C00100000 C 01/15/16 100.0 0.47 0.57
WMT 160115C00105000 C 01/15/16 105.0 0.26 0.37
WMT 160115C00110000 C 01/15/16 110.0 0.14 0.25
WMT 160115C00115000 C 01/15/16 115.0 0.09 0.17
WMT 160115P00040000 P 01/15/16 40.0 0.24 0.35
WMT 160115P00045000 P 01/15/16 45.0 0.38 0.50
WMT 160115P00050000 P 01/15/16 50.0 0.61 0.70
WMT 160115P00055000 P 01/15/16 55.0 1.00 1.10
WMT 160115P00060000 P 01/15/16 60.0 1.63 1.73
WMT 160115P00065000 P 01/15/16 65.0 2.59 2.73
WMT 160115P00067500 P 01/15/16 67.5 3.25 3.40
WMT 160115P00070000 P 01/15/16 70.0 4.05 4.25
WMT 160115P00072500 P 01/15/16 72.5 5.00 5.20
WMT 160115P00075000 P 01/15/16 75.0 6.10 6.35
WMT 160115P00077500 P 01/15/16 77.5 7.40 7.65
WMT 160115P00080000 P 01/15/16 80.0 8.85 9.10
WMT 160115P00082500 P 01/15/16 82.5 10.50 10.75
WMT 160115P00085000 P 01/15/16 85.0 12.25 12.55
WMT 160115P00087500 P 01/15/16 87.5 14.20 14.45
WMT 160115P00090000 P 01/15/16 90.0 16.15 16.45
WMT 160115P00095000 P 01/15/16 95.0 20.45 20.80
WMT 160115P00100000 P 01/15/16 100.0 24.60 26.25
WMT 160115P00105000 P 01/15/16 105.0 29.35 31.00
WMT 160115P00110000 P 01/15/16 110.0 32.75 35.20
WMT 160115P00115000 P 01/15/16 115.0 39.40 40.10

OPRA data is delayed 15 minutes.