Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
WMT Feb 20 2010 42.50 10.95 0.40 3.79 10.95 10.95 10.60 11.20 5 73
WMT Feb 20 2010 45.00 8.40 -0.10 -1.18 8.40 8.40 8.10 8.70 10 151
WMT Feb 20 2010 47.50 7.00 0.70 11.11 7.00 6.45 5.70 5.85 12 275
WMT Feb 20 2010 50.00 3.45 0.25 7.81 3.45 3.45 3.30 3.40 3 1,209
WMT Feb 20 2010 52.50 1.22 -0.02 -1.61 1.51 1.09 1.24 1.27 888 8,635
WMT Feb 20 2010 55.00 0.25 0.01 4.17 0.31 0.20 0.22 0.24 6,170 39,645
WMT Feb 20 2010 57.50 0.03 -0.02 -40.00 0.05 0.03 0.02 0.04 98 5,713
WMT Feb 20 2010 60.00 0.02 — — 0.02 0.02 0.01 0.04 10 755
WMT Feb 20 2010 62.50 — — — — — 0.01 0.02 — —
WMT Feb 20 2010 65.00 — — — — — — 0.02 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
WMT Feb 20 2010 42.50 0.01 — — 0.01 0.01 0.01 0.03 — 202
WMT Feb 20 2010 45.00 0.04 — — 0.04 0.04 0.01 0.03 20 580
WMT Feb 20 2010 47.50 0.04 0.01 33.33 0.04 0.04 0.02 0.04 20 2,538
WMT Feb 20 2010 50.00 0.10 -0.04 -28.57 0.12 0.08 0.10 0.12 85 12,411
WMT Feb 20 2010 52.50 0.51 -0.12 -19.05 0.67 0.41 0.50 0.52 614 15,975
WMT Feb 20 2010 55.00 2.02 -0.08 -3.81 2.24 1.71 1.96 2.00 564 4,291
WMT Feb 20 2010 57.50 4.30 -0.05 -1.15 4.35 4.10 4.25 4.35 274 1,316
WMT Feb 20 2010 60.00 6.20 0.60 10.71 6.20 6.05 6.70 6.90 21 13
WMT Feb 20 2010 62.50 7.80 -0.35 -4.29 7.80 7.80 8.85 9.45 27 25
WMT Feb 20 2010 65.00 10.65 -1.00 -8.58 10.65 10.65 11.30 12.00 25 35
Return to Top