$49.18 +0.49 (1.01%) Wells Fargo & Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 49.18
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.49 (1.01%)
Prev Close: 48.69
Open: 48.68
Bid: 49.14
Ask: 49.27
Options:

Call Options: WFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 WFC1424J43 5.45 0.00 5.60 151.0 6.30 326.0 0.0 0
43.00 WFC1431J43 5.50 0.00 5.60 99.0 6.30 10.0 0.0 0
44.00 WFC1424J44 5.00 0.10 4.60 1460.0 5.30 412.0 2.0 15
44.00 WFC1431J44 4.50 0.00 4.65 225.0 5.35 283.0 0.0 0
44.50 WFC1424J44.5 3.95 0.00 4.10 121.0 4.80 328.0 0.0 0
45.00 WFC1424J45 2.40 -1.05 3.60 1187.0 4.30 519.0 7.0 7
45.00 WFC1431J45 3.55 0.00 3.65 216.0 4.35 332.0 0.0 0
45.50 WFC1424J45.5 2.90 -0.06 3.15 1540.0 3.80 487.0 2.0 2
45.50 WFC1431J45.5 3.30 0.00 3.20 1319.0 3.85 496.0 5.0 12
46.00 WFC1424J46 2.73 0.24 2.67 1497.0 3.30 1449.0 84.0 108
46.00 WFC1431J46 3.25 0.54 3.15 495.0 3.35 532.0 1.0 101
46.50 WFC1424J46.5 1.45 -0.59 2.19 1410.0 2.81 1069.0 23.0 23
46.50 WFC1431J46.5 1.74 -0.46 2.40 1913.0 2.89 1234.0 122.0 122
47.00 WFC1424J47 2.21 0.59 2.16 754.0 2.33 1312.0 10.0 701
47.00 WFC1431J47 2.10 0.00 2.15 1206.0 2.41 1604.0 2.0 69
47.50 WFC1424J47.5 1.78 0.43 1.71 66.0 1.83 1446.0 20.0 201
47.50 WFC1431J47.5 1.83 0.26 1.82 246.0 1.91 136.0 10.0 1,067
48.00 WFC1424J48 1.28 0.23 1.21 2708.0 1.37 975.0 31.0 838
48.00 WFC1431J48 1.44 0.28 1.40 185.0 1.48 155.0 20.0 184
48.50 WFC1424J48.5 0.75 0.00 0.84 58.0 0.94 1120.0 28.0 693
48.50 WFC1431J48.5 1.07 0.12 1.01 392.0 1.10 292.0 146.0 153
49.00 WFC1424J49 0.50 0.10 0.50 83.0 0.54 190.0 385.0 568
49.00 WFC1431J49 0.76 0.12 0.70 79.0 0.75 157.0 90.0 303
49.50 WFC1424J49.5 0.26 0.02 0.25 104.0 0.28 243.0 451.0 704
49.50 WFC1431J49.5 0.48 0.09 0.43 11.0 0.47 1.0 1041.0 324
50.00 WFC1424J50 0.09 -0.03 0.10 75.0 0.12 103.0 343.0 2,815
50.00 WFC1431J50 0.25 -0.01 0.24 19.0 0.28 235.0 100.0 685
50.50 WFC1424J50.5 0.05 -0.01 0.04 100.0 0.05 534.0 2.0 603
50.50 WFC1431J50.5 0.11 -0.05 0.07 1822.0 0.16 1236.0 19.0 195
51.00 WFC1424J51 0.02 -0.01 0.01 25.0 0.04 964.0 10.0 700
51.00 WFC1431J51 0.07 -0.01 0.04 876.0 0.09 1078.0 145.0 387
51.50 WFC1424J51.5 0.01 0.00 0.01 10.0 0.04 1234.0 72.0 862
51.50 WFC1431J51.5 0.05 0.02 0.02 103.0 0.07 1500.0 4.0 376
52.00 WFC1424J52 0.02 -0.03 0.01 28.0 0.07 1472.0 56.0 715
52.00 WFC1431J52 0.09 0.08 0.01 75.0 0.07 1350.0 100.0 237
52.50 WFC1424J52.5 0.01 0.00 0.01 35.0 0.06 1199.0 23.0 283
52.50 WFC1431J52.5 0.04 0.02 0.04 6.0 0.07 1433.0 6.0 260
53.00 WFC1424J53 0.01 -0.04 0.01 238.0 0.07 1488.0 10.0 570
53.00 WFC1431J53 0.03 0.02 0.01 10.0 0.08 1131.0 21.0 174
53.50 WFC1424J53.5 0.01 0.00 0.05 20.0 0.07 1592.0 5.0 352
53.50 WFC1431J53.5 0.05 0.00 0.01 291.0 0.08 1095.0 82.0 271
54.00 WFC1424J54 0.04 -0.01 0.02 269.0 0.07 1425.0 10.0 593
54.00 WFC1431J54 0.05 0.00 0.01 49.0 0.07 811.0 2.0 98
54.50 WFC1424J54.5 0.06 0.01 0.01 265.0 0.07 1633.0 40.0 114
54.50 WFC1431J54.5 0.06 0.01 0.03 348.0 0.08 1045.0 10.0 58
55.00 WFC1424J55 0.07 0.02 0.01 37.0 0.07 823.0 3.0 91
55.00 WFC1431J55 0.08 0.03 0.02 49.0 0.07 1065.0 10.0 377
55.50 WFC1424J55.5 0.05 0.00 0.01 10.0 0.07 242.0 0.0 0
55.50 WFC1431J55.5 0.27 0.22 0.01 10.0 0.10 2498.0 20.0 20
56.00 WFC1424J56 0.05 0.00 0.01 10.0 0.07 769.0 20.0 20
56.00 WFC1431J56 0.05 0.00 0.01 10.0 0.10 752.0 0.0 0
56.50 WFC1424J56.5 0.03 -0.02 0.01 10.0 0.07 866.0 4.0 4
56.50 WFC1431J56.5 0.05 0.00 0.01 10.0 0.10 892.0 0.0 0
57.00 WFC1424J57 0.05 0.00 0.01 10.0 0.07 210.0 0.0 0
57.00 WFC1431J57 0.05 0.00 0.01 10.0 0.10 557.0 0.0 0
57.50 WFC1424J57.5 0.15 0.10 0.01 51.0 0.07 364.0 1.0 1
57.50 WFC1431J57.5 0.05 0.00 0.01 10.0 0.14 666.0 0.0 0
58.00 WFC1424J58 0.12 0.00 0.01 27.0 0.07 225.0 0.0 0
58.00 WFC1431J58 0.16 0.00 0.01 1.0 0.15 769.0 0.0 0
58.50 WFC1424J58.5 0.12 0.00 0.01 28.0 0.07 255.0 0.0 0
58.50 WFC1431J58.5 0.16 0.00 0.01 77.0 0.15 725.0 0.0 0
59.00 WFC1424J59 0.12 0.00 0.01 24.0 0.07 255.0 0.0 0
59.00 WFC1431J59 0.16 0.00 0.01 24.0 0.15 631.0 0.0 0
59.50 WFC1424J59.5 0.12 0.00 0.00 0.0 0.07 162.0 0.0 0
59.50 WFC1431J59.5 0.16 0.00 0.00 0.0 0.15 1080.0 0.0 0

Put Options: WFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
43.00 WFC1424V43 0.12 0.09 0.01 79.0 0.06 985.0 1.0 9
43.00 WFC1431V43 0.08 0.00 0.05 27.0 0.15 2770.0 50.0 0
44.00 WFC1424V44 0.04 0.00 0.01 130.0 0.06 948.0 45.0 0
44.00 WFC1431V44 0.08 0.00 0.05 107.0 0.18 2992.0 0.0 0
44.50 WFC1424V44.5 0.04 0.00 0.01 130.0 0.08 1354.0 0.0 0
45.00 WFC1424V45 0.04 -0.02 0.01 355.0 0.07 1022.0 25.0 4
45.00 WFC1431V45 0.15 0.00 0.05 179.0 0.12 1378.0 10.0 1,307
45.50 WFC1424V45.5 0.05 -0.02 0.02 49.0 0.08 1448.0 20.0 5
45.50 WFC1431V45.5 0.39 0.25 0.06 191.0 0.19 3136.0 801.0 1,219
46.00 WFC1424V46 0.04 -0.08 0.01 695.0 0.06 910.0 64.0 41
46.00 WFC1431V46 0.24 0.00 0.08 145.0 0.18 600.0 10.0 46
46.50 WFC1424V46.5 0.14 0.00 0.03 105.0 0.10 736.0 116.0 243
46.50 WFC1431V46.5 0.15 -0.08 0.10 116.0 0.21 3003.0 2.0 22
47.00 WFC1424V47 0.06 -0.10 0.03 451.0 0.10 1907.0 55.0 452
47.00 WFC1431V47 0.17 -0.16 0.13 124.0 0.17 1768.0 5.0 149
47.50 WFC1424V47.5 0.09 -0.13 0.06 354.0 0.10 1262.0 166.0 898
47.50 WFC1431V47.5 0.28 -0.13 0.17 438.0 0.21 541.0 101.0 1,564
48.00 WFC1424V48 0.19 -0.16 0.10 324.0 0.14 1531.0 75.0 1,832
48.00 WFC1431V48 0.36 -0.23 0.25 11.0 0.30 823.0 12.0 220
48.50 WFC1424V48.5 0.20 -0.24 0.18 10.0 0.21 109.0 167.0 1,526
48.50 WFC1431V48.5 0.53 -0.06 0.35 5.0 0.41 1737.0 22.0 359
49.00 WFC1424V49 0.51 -0.18 0.30 468.0 0.39 1851.0 162.0 918
49.00 WFC1431V49 0.53 -0.44 0.50 465.0 0.63 2046.0 23.0 274
49.50 WFC1424V49.5 1.00 0.00 0.56 183.0 0.85 3169.0 9.0 499
49.50 WFC1431V49.5 0.99 -0.38 0.75 5.0 0.83 1529.0 20.0 226
50.00 WFC1424V50 1.10 -0.36 0.86 584.0 1.27 2971.0 20.0 314
50.00 WFC1431V50 1.08 -0.41 1.06 80.0 1.11 44.0 44.0 309
50.50 WFC1424V50.5 2.48 0.80 1.28 189.0 1.72 2089.0 20.0 473
50.50 WFC1431V50.5 2.34 0.54 1.37 718.0 1.68 2617.0 1.0 563
51.00 WFC1424V51 2.05 -0.48 1.75 346.0 2.26 2680.0 15.0 488
51.00 WFC1431V51 2.88 0.67 1.80 145.0 2.06 2221.0 2.0 932
51.50 WFC1424V51.5 4.75 2.13 2.24 295.0 2.67 2597.0 60.0 756
51.50 WFC1431V51.5 2.69 0.00 2.26 116.0 2.66 2204.0 65.0 414
52.00 WFC1424V52 3.31 0.00 2.74 202.0 3.20 2574.0 12.0 891
52.00 WFC1431V52 5.45 2.54 2.74 138.0 3.05 2147.0 80.0 310
52.50 WFC1424V52.5 3.20 -0.20 3.20 75.0 3.70 1583.0 1.0 208
52.50 WFC1431V52.5 5.70 2.35 3.25 151.0 3.55 1798.0 2.0 174
53.00 WFC1424V53 2.33 -1.57 3.70 12.0 4.30 1600.0 8.0 63
53.00 WFC1431V53 1.65 -2.25 3.70 279.0 4.05 2368.0 5.0 65
53.50 WFC1424V53.5 2.77 -1.48 4.20 75.0 4.70 1877.0 12.0 123
53.50 WFC1431V53.5 2.95 -1.60 4.20 96.0 4.55 849.0 4.0 96
54.00 WFC1424V54 3.24 -1.36 4.70 37.0 5.55 1943.0 6.0 125
54.00 WFC1431V54 1.21 -3.54 4.65 84.0 5.45 227.0 59.0 139
54.50 WFC1424V54.5 1.45 -3.70 5.15 21.0 6.15 1488.0 31.0 31
54.50 WFC1431V54.5 1.59 -3.51 5.10 133.0 5.70 760.0 40.0 40
55.00 WFC1424V55 3.25 -2.45 5.70 10.0 6.20 1281.0 2.0 2
55.00 WFC1431V55 5.55 0.00 5.70 41.0 6.45 249.0 0.0 0
55.50 WFC1424V55.5 6.20 0.00 6.20 75.0 7.15 99.0 0.0 0
55.50 WFC1431V55.5 6.05 0.00 6.20 75.0 6.95 189.0 0.0 0
56.00 WFC1424V56 2.69 -3.96 6.65 11.0 7.65 1006.0 80.0 21
56.00 WFC1431V56 6.55 0.00 6.70 75.0 7.45 162.0 0.0 0
56.50 WFC1424V56.5 6.15 0.00 5.75 101.0 8.35 100.0 0.0 0
56.50 WFC1431V56.5 6.10 0.00 5.75 75.0 8.35 207.0 0.0 0
57.00 WFC1424V57 6.55 0.00 6.20 75.0 8.85 99.0 0.0 0
57.00 WFC1431V57 6.40 0.00 6.25 101.0 9.00 176.0 0.0 0
57.50 WFC1424V57.5 7.15 0.00 6.70 75.0 9.40 99.0 0.0 0
57.50 WFC1431V57.5 6.45 0.00 6.65 10.0 9.70 199.0 0.0 0
58.00 WFC1424V58 7.10 0.00 7.25 75.0 10.05 99.0 0.0 0
58.00 WFC1431V58 7.05 0.00 7.20 101.0 10.75 124.0 0.0 0
58.50 WFC1424V58.5 8.05 0.00 7.80 75.0 9.85 99.0 0.0 0
58.50 WFC1431V58.5 7.75 0.00 7.70 100.0 10.95 101.0 0.0 0
59.00 WFC1424V59 8.25 0.00 8.25 101.0 11.45 101.0 0.0 0
59.00 WFC1431V59 8.30 0.00 8.20 10.0 11.45 1.0 0.0 0
59.50 WFC1424V59.5 8.50 0.00 8.75 101.0 12.05 1.0 0.0 0
59.50 WFC1431V59.5 8.90 0.00 9.15 609.0 11.95 607.0 0.0 0