$53.81 +0.33 (0.62%) Wells Fargo & Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 53.81
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.33 (0.62%)
Prev Close: 53.48
Open: 54.00
Bid: 53.78
Ask: 53.86
Options:

Call Options: WFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 WFC1422K34 17.65 0.00 19.60 416.0 19.95 467.0 0.0 0
35.00 WFC1422K35 16.35 0.00 17.10 10.0 19.00 40.0 0.0 0
35.00 WFC1428K35 16.70 0.00 17.20 276.0 19.80 459.0 0.0 0
36.00 WFC1422K36 15.35 0.00 15.80 82.0 18.00 742.0 0.0 0
36.00 WFC1428K36 15.35 0.00 16.15 10.0 19.40 10.0 0.0 0
37.00 WFC1422K37 14.35 0.00 14.80 82.0 17.00 742.0 0.0 0
37.00 WFC1428K37 14.35 0.00 15.15 10.0 18.40 1.0 0.0 0
38.00 WFC1422K38 13.35 0.00 13.80 82.0 16.00 742.0 0.0 0
38.00 WFC1428K38 13.35 0.00 14.15 10.0 17.40 1.0 0.0 0
39.00 WFC1422K39 12.50 0.00 12.80 1.0 15.00 492.0 0.0 0
39.00 WFC1428K39 12.35 0.00 13.15 10.0 16.40 1.0 0.0 0
40.00 WFC1422K40 14.03 2.38 13.65 949.0 13.95 1137.0 6.0 15
40.00 WFC1428K40 14.06 2.41 12.05 1.0 15.40 10.0 6.0 0
40.50 WFC1422K40.5 10.85 0.00 11.20 1.0 13.40 232.0 0.0 0
41.00 WFC1422K41 10.35 0.00 10.85 1.0 12.90 229.0 0.0 81
41.00 WFC1428K41 10.80 0.00 11.10 10.0 14.40 1.0 0.0 0
41.50 WFC1422K41.5 9.85 0.00 10.35 1.0 12.40 228.0 0.0 0
42.00 WFC1422K42 9.50 0.00 11.55 337.0 11.90 131.0 0.0 0
42.00 WFC1428K42 9.45 0.00 10.15 10.0 13.50 20.0 0.0 0
42.50 WFC1422K42.5 8.00 -1.05 11.05 340.0 11.40 133.0 27.0 27
43.00 WFC1422K43 5.80 -2.30 9.30 388.0 11.35 22.0 3.0 3
43.00 WFC1428K43 8.65 0.00 9.30 379.0 10.95 720.0 0.0 0
43.50 WFC1422K43.5 8.05 0.00 10.05 234.0 10.40 476.0 0.0 0
44.00 WFC1422K44 9.45 0.00 9.15 1728.0 9.90 1043.0 6.0 6
44.00 WFC1428K44 9.30 0.50 8.30 905.0 10.05 219.0 50.0 50
44.50 WFC1422K44.5 7.15 0.00 7.65 10.0 9.40 233.0 0.0 0
44.50 WFC1428K44.5 8.30 0.00 9.00 816.0 9.45 1959.0 0.0 0
45.00 WFC1422K45 8.12 0.32 8.50 682.0 8.95 453.0 20.0 17
45.00 WFC1428K45 7.80 0.00 8.65 156.0 8.90 1064.0 0.0 0
45.50 WFC1422K45.5 6.80 0.00 6.60 21.0 9.45 180.0 0.0 0
45.50 WFC1428K45.5 7.80 0.50 8.20 1334.0 8.45 2465.0 23.0 43
46.00 WFC1422K46 7.25 1.05 6.80 499.0 7.90 388.0 250.0 259
46.00 WFC1428K46 2.96 -3.84 7.65 1411.0 7.90 2089.0 10.0 10
46.50 WFC1422K46.5 7.35 1.10 7.00 862.0 7.40 417.0 81.0 81
46.50 WFC1428K46.5 6.80 0.50 7.15 462.0 7.45 2019.0 50.0 50
47.00 WFC1422K47 6.60 1.10 6.40 979.0 6.90 933.0 19.0 88
47.00 WFC1428K47 6.45 0.65 6.70 1603.0 6.95 2595.0 53.0 53
47.50 WFC1422K47.5 4.70 0.00 5.70 1.0 6.45 280.0 0.0 0
47.50 WFC1428K47.5 5.75 0.45 6.20 1161.0 6.45 2099.0 56.0 96
48.00 WFC1422K48 5.20 0.30 5.50 1645.0 5.90 733.0 3000.0 991
48.00 WFC1428K48 5.40 0.50 5.65 324.0 5.95 1760.0 14.0 14
48.50 WFC1422K48.5 4.42 0.02 4.95 171.0 5.40 969.0 5.0 24
48.50 WFC1428K48.5 5.00 0.60 5.20 1130.0 5.45 2147.0 100.0 100
49.00 WFC1422K49 5.00 0.75 4.75 120.0 4.85 1757.0 26.0 134
49.00 WFC1428K49 4.55 0.00 4.70 1131.0 4.95 2098.0 45.0 99
49.50 WFC1422K49.5 3.93 0.53 4.15 1273.0 4.40 1294.0 20.0 60
49.50 WFC1428K49.5 4.05 0.00 4.20 1372.0 4.45 2292.0 56.0 224
50.00 WFC1422K50 3.80 0.25 3.70 1672.0 3.80 115.0 189.0 295
50.00 WFC1428K50 3.80 0.90 3.70 208.0 3.90 984.0 1.0 50
50.50 WFC1422K50.5 3.55 1.15 3.15 1209.0 3.35 909.0 3.0 31
50.50 WFC1428K50.5 3.00 0.53 3.20 148.0 3.45 1228.0 11.0 11
51.00 WFC1422K51 2.79 0.79 2.73 1244.0 2.86 2136.0 1.0 125
51.00 WFC1428K51 2.56 0.00 2.71 1114.0 2.92 1980.0 96.0 126
51.50 WFC1422K51.5 2.27 0.72 2.20 2947.0 2.30 40.0 2.0 16
51.50 WFC1428K51.5 2.10 0.00 2.21 1253.0 2.42 2106.0 78.0 105
52.00 WFC1422K52 1.88 0.45 1.71 2387.0 1.84 2438.0 38.0 649
52.00 WFC1428K52 1.82 0.70 1.73 1611.0 1.88 2515.0 68.0 557
52.50 WFC1422K52.5 1.26 0.29 1.25 259.0 1.29 98.0 636.0 10,365
52.50 WFC1428K52.5 1.29 0.28 1.23 1807.0 1.41 2921.0 20.0 480
53.00 WFC1422K53 0.82 0.32 0.76 272.0 0.87 3287.0 1032.0 3,834
53.00 WFC1428K53 0.90 0.30 0.83 473.0 0.92 1979.0 192.0 381
53.50 WFC1422K53.5 0.34 0.22 0.25 162.0 0.34 3978.0 1771.0 1,917
53.50 WFC1428K53.5 0.46 0.16 0.45 2.0 0.53 3103.0 328.0 446
54.00 WFC1422K54 0.03 0.01 0.01 304.0 0.01 80.0 883.0 6,104
54.00 WFC1428K54 0.18 0.04 0.15 844.0 0.22 3266.0 291.0 1,054
54.50 WFC1422K54.5 0.02 0.01 0.01 64.0 0.02 1141.0 80.0 1,133
54.50 WFC1428K54.5 0.05 0.02 0.04 229.0 0.07 1878.0 51.0 1,090
55.00 WFC1422K55 0.01 -0.01 0.01 10.0 0.01 10.0 24.0 19,170
55.00 WFC1428K55 0.05 0.00 0.02 1.0 0.10 3370.0 4.0 86
55.50 WFC1422K55.5 0.12 0.07 0.01 145.0 0.07 1878.0 600.0 256
55.50 WFC1428K55.5 0.13 0.08 0.01 10.0 0.08 1404.0 1.0 18
56.00 WFC1422K56 0.04 -0.01 0.01 114.0 0.07 1751.0 2.0 339
56.00 WFC1428K56 0.05 0.00 0.01 10.0 0.11 1400.0 0.0 0
56.50 WFC1422K56.5 0.05 0.00 0.01 142.0 0.11 1958.0 0.0 0
56.50 WFC1428K56.5 0.05 0.00 0.01 10.0 0.11 1413.0 0.0 0
57.00 WFC1422K57 0.05 0.00 0.01 287.0 0.11 1910.0 0.0 0
57.00 WFC1428K57 0.05 0.00 0.01 26.0 0.11 1380.0 0.0 0
57.50 WFC1422K57.5 0.04 0.03 0.02 429.0 0.04 1874.0 20.0 738
57.50 WFC1428K57.5 0.05 0.00 0.01 100.0 0.11 1187.0 0.0 0
58.00 WFC1422K58 0.05 0.00 0.00 0.0 0.14 1136.0 0.0 0
58.00 WFC1428K58 0.05 0.00 0.01 10.0 0.11 1257.0 0.0 0
58.50 WFC1422K58.5 0.05 0.00 0.00 0.0 0.14 1264.0 0.0 0
58.50 WFC1428K58.5 0.05 0.00 0.01 10.0 0.11 1281.0 0.0 0
59.00 WFC1422K59 0.05 0.00 0.00 0.0 0.14 1261.0 0.0 0
59.00 WFC1428K59 0.05 0.00 0.01 10.0 0.11 692.0 0.0 0
59.50 WFC1422K59.5 0.05 0.00 0.00 0.0 0.14 1261.0 0.0 0
59.50 WFC1428K59.5 0.05 0.00 0.00 0.0 0.07 490.0 0.0 0
60.00 WFC1422K60 0.05 0.00 0.01 60.0 0.07 745.0 0.0 0
60.00 WFC1428K60 0.05 0.00 0.00 0.0 0.11 899.0 0.0 0
60.50 WFC1422K60.5 0.05 0.00 0.00 0.0 0.07 727.0 0.0 0
60.50 WFC1428K60.5 0.05 0.00 0.00 0.0 0.07 507.0 0.0 0
61.00 WFC1422K61 0.05 0.00 0.00 0.0 0.07 794.0 0.0 0
61.00 WFC1428K61 0.05 0.00 0.00 0.0 0.07 541.0 0.0 0
61.50 WFC1422K61.5 0.05 0.00 0.00 0.0 0.07 737.0 0.0 0
61.50 WFC1428K61.5 0.05 0.00 0.00 0.0 0.07 543.0 0.0 0
62.00 WFC1422K62 0.05 0.00 0.00 0.0 0.07 698.0 0.0 0
62.00 WFC1428K62 0.05 0.00 0.00 0.0 0.07 543.0 0.0 0
62.50 WFC1422K62.5 0.05 0.00 0.00 0.0 0.07 627.0 0.0 0
65.00 WFC1422K65 0.09 0.00 0.01 164.0 0.07 602.0 0.0 0
65.00 WFC1428K65 0.00 0.00 0.00 0.0 0.07 528.0 0.0 0
67.50 WFC1422K67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 WFC1422K70 0.09 0.00 0.00 0.0 0.14 1881.0 0.0 0
70.00 WFC1428K70 0.00 0.00 0.00 0.0 0.07 605.0 0.0 0
75.00 WFC1428K75 0.00 0.00 0.00 0.0 0.07 368.0 0.0 0
80.00 WFC1428K80 0.14 0.00 0.00 0.0 0.07 408.0 0.0 0

Put Options: WFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 WFC1422W34 0.01 0.00 0.01 5.0 0.01 128.0 40.0 40
35.00 WFC1422W35 0.03 0.02 0.01 8.0 0.14 2529.0 4.0 500
35.00 WFC1428W35 0.09 0.00 0.01 1.0 0.14 1480.0 0.0 0
36.00 WFC1422W36 0.02 -0.02 0.01 60.0 0.14 2256.0 28.0 28
36.00 WFC1428W36 0.09 0.00 0.01 50.0 0.14 448.0 0.0 0
37.00 WFC1422W37 0.02 -0.02 0.01 70.0 0.14 3004.0 152.0 152
37.00 WFC1428W37 0.09 0.00 0.01 75.0 0.14 1210.0 0.0 0
38.00 WFC1422W38 0.02 -0.07 0.01 50.0 0.14 2811.0 500.0 510
38.00 WFC1428W38 0.15 0.00 0.01 1.0 0.14 285.0 0.0 0
39.00 WFC1422W39 0.03 -0.09 0.01 62.0 0.14 2888.0 100.0 110
39.00 WFC1428W39 0.03 -0.06 0.01 135.0 0.14 1710.0 90.0 90
40.00 WFC1422W40 0.01 -0.03 0.01 5.0 0.07 1475.0 5.0 574
40.00 WFC1428W40 0.03 -0.06 0.01 78.0 0.07 1372.0 10.0 165
40.50 WFC1422W40.5 0.02 -0.08 0.01 292.0 0.07 1468.0 50.0 110
41.00 WFC1422W41 0.14 0.00 0.01 190.0 0.14 2125.0 0.0 0
41.00 WFC1428W41 0.03 -0.06 0.01 78.0 0.07 1372.0 122.0 127
41.50 WFC1422W41.5 0.03 -0.06 0.01 80.0 0.14 2621.0 40.0 35
42.00 WFC1422W42 0.05 -0.04 0.01 70.0 0.14 2785.0 40.0 90
42.00 WFC1428W42 0.09 0.00 0.01 77.0 0.11 1505.0 0.0 0
42.50 WFC1422W42.5 0.09 0.00 0.01 82.0 0.14 1791.0 0.0 0
43.00 WFC1422W43 0.01 -0.08 0.01 84.0 0.07 1459.0 106.0 106
43.00 WFC1428W43 0.49 0.40 0.01 10.0 0.11 1832.0 25.0 23
43.50 WFC1422W43.5 0.02 -0.07 0.01 1.0 0.07 932.0 10.0 10
44.00 WFC1422W44 0.01 0.00 0.01 12.0 0.07 1399.0 12.0 621
44.00 WFC1428W44 0.03 -0.06 0.01 122.0 0.07 885.0 4.0 29
44.50 WFC1422W44.5 0.09 0.00 0.01 499.0 0.14 2176.0 0.0 0
44.50 WFC1428W44.5 0.69 0.60 0.01 71.0 0.11 2409.0 10.0 20
45.00 WFC1422W45 0.01 0.00 0.01 1.0 0.07 1396.0 100.0 4,454
45.00 WFC1428W45 0.02 -0.12 0.01 99.0 0.11 1547.0 10.0 38
45.50 WFC1422W45.5 0.04 -0.01 0.01 106.0 0.07 1365.0 2.0 349
45.50 WFC1428W45.5 0.08 -0.02 0.01 75.0 0.07 681.0 1.0 10
46.00 WFC1422W46 0.02 -0.03 0.01 75.0 0.07 1445.0 1.0 1,517
46.00 WFC1428W46 0.01 0.00 0.01 100.0 0.07 1099.0 121.0 169
46.50 WFC1422W46.5 0.06 0.01 0.01 10.0 0.07 930.0 2.0 50
46.50 WFC1428W46.5 1.10 1.00 0.01 75.0 0.07 839.0 60.0 90
47.00 WFC1422W47 0.01 0.00 0.01 120.0 0.05 1224.0 50.0 794
47.00 WFC1428W47 0.08 0.07 0.01 11.0 0.05 1026.0 4.0 153
47.50 WFC1422W47.5 0.01 -0.04 0.01 1.0 0.07 1477.0 22.0 355
47.50 WFC1428W47.5 0.30 0.29 0.01 10.0 0.11 3133.0 41.0 875
48.00 WFC1422W48 0.01 -0.01 0.01 123.0 0.07 1334.0 440.0 1,472
48.00 WFC1428W48 0.03 0.00 0.01 80.0 0.07 606.0 80.0 95
48.50 WFC1422W48.5 0.08 -0.02 0.01 11.0 0.08 1550.0 2.0 2,158
48.50 WFC1428W48.5 0.07 0.06 0.01 187.0 0.07 371.0 1.0 4
49.00 WFC1422W49 0.02 0.01 0.01 11.0 0.07 1459.0 3.0 6,005
49.00 WFC1428W49 0.06 0.05 0.01 286.0 0.08 1442.0 2.0 24
49.50 WFC1422W49.5 0.04 -0.02 0.01 110.0 0.07 1531.0 1000.0 1,539
49.50 WFC1428W49.5 0.65 0.64 0.01 326.0 0.11 3165.0 3.0 15
50.00 WFC1422W50 0.01 0.00 0.01 16.0 0.07 1793.0 28.0 2,446
50.00 WFC1428W50 0.05 0.00 0.01 1391.0 0.08 1609.0 3.0 180
50.50 WFC1422W50.5 0.03 -0.07 0.01 162.0 0.07 1484.0 2.0 1,530
50.50 WFC1428W50.5 0.06 0.04 0.02 257.0 0.08 1676.0 2.0 60
51.00 WFC1422W51 0.04 0.03 0.01 100.0 0.07 1525.0 1.0 1,483
51.00 WFC1428W51 0.07 0.00 0.02 1804.0 0.08 1592.0 1.0 192
51.50 WFC1422W51.5 0.02 0.01 0.01 70.0 0.02 1055.0 300.0 679
51.50 WFC1428W51.5 0.03 -0.03 0.02 48.0 0.03 1.0 90.0 392
52.00 WFC1422W52 0.02 0.00 0.01 201.0 0.05 1312.0 176.0 1,300
52.00 WFC1428W52 0.10 0.00 0.01 2145.0 0.09 2214.0 4.0 282
52.50 WFC1422W52.5 0.01 -0.01 0.01 1.0 0.02 718.0 449.0 4,809
52.50 WFC1428W52.5 0.11 0.00 0.02 2799.0 0.08 2595.0 50.0 434
53.00 WFC1422W53 0.07 0.04 0.01 1871.0 0.06 1324.0 3.0 3,079
53.00 WFC1428W53 0.09 -0.12 0.06 1731.0 0.09 171.0 2.0 714
53.50 WFC1422W53.5 0.01 -0.14 0.01 67.0 0.02 994.0 306.0 2,213
53.50 WFC1428W53.5 0.17 -0.22 0.16 787.0 0.19 286.0 2864.0 138
54.00 WFC1422W54 0.29 -0.24 0.14 2856.0 0.32 2900.0 126.0 1,355
54.00 WFC1428W54 0.37 -0.51 0.37 250.0 0.41 262.0 241.0 58
54.50 WFC1422W54.5 0.75 -0.58 0.62 2554.0 0.80 2602.0 20.0 131
54.50 WFC1428W54.5 0.77 -0.20 0.63 2904.0 0.84 2075.0 44.0 0
55.00 WFC1422W55 1.05 -0.77 0.87 3232.0 1.32 1790.0 10.0 207
55.00 WFC1428W55 1.19 -0.25 0.92 1524.0 1.32 2265.0 10.0 10
55.50 WFC1422W55.5 1.69 -0.23 1.41 2076.0 1.81 1700.0 100.0 74
55.50 WFC1428W55.5 1.86 -0.07 1.40 1659.0 1.81 1866.0 1.0 1
56.00 WFC1422W56 1.96 -0.46 1.87 2328.0 2.31 1311.0 22.0 22
56.00 WFC1428W56 2.41 0.00 1.88 2064.0 2.31 1970.0 0.0 0
56.50 WFC1422W56.5 2.91 0.00 2.36 2097.0 2.82 2086.0 0.0 0
56.50 WFC1428W56.5 2.92 0.00 2.38 1913.0 2.82 2307.0 0.0 0
57.00 WFC1422W57 3.06 -0.34 3.10 1464.0 3.35 1527.0 5.0 5
57.00 WFC1428W57 3.40 0.00 2.87 1899.0 3.35 2188.0 0.0 0
57.50 WFC1422W57.5 3.90 0.00 3.30 1658.0 3.85 1293.0 0.0 0
57.50 WFC1428W57.5 3.40 0.00 3.35 280.0 3.85 850.0 0.0 0
58.00 WFC1422W58 4.40 0.00 3.80 873.0 4.35 774.0 0.0 0
58.00 WFC1428W58 4.35 0.00 3.85 401.0 4.35 885.0 0.0 0
58.50 WFC1422W58.5 8.05 3.15 4.20 858.0 4.85 802.0 37.0 37
58.50 WFC1428W58.5 4.40 0.00 3.95 280.0 4.85 952.0 0.0 0
59.00 WFC1422W59 5.40 0.00 4.70 207.0 5.35 121.0 0.0 0
59.00 WFC1428W59 5.15 0.00 4.45 313.0 5.35 949.0 0.0 0
59.50 WFC1422W59.5 5.90 0.00 4.90 11.0 5.85 121.0 0.0 0
59.50 WFC1428W59.5 5.25 0.00 5.15 313.0 5.95 462.0 0.0 0
60.00 WFC1422W60 6.00 -0.40 5.75 1808.0 6.35 1095.0 30.0 39
60.00 WFC1428W60 4.15 0.00 4.70 1.0 7.30 1.0 0.0 0
60.50 WFC1422W60.5 6.60 0.00 6.00 894.0 6.85 101.0 0.0 0
60.50 WFC1428W60.5 6.70 0.00 5.95 313.0 6.90 313.0 0.0 0
61.00 WFC1422W61 6.65 0.00 6.80 429.0 7.35 562.0 0.0 0
61.00 WFC1428W61 6.65 0.00 6.35 313.0 7.40 313.0 0.0 0
61.50 WFC1422W61.5 7.25 0.00 7.15 164.0 7.85 159.0 0.0 0
61.50 WFC1428W61.5 6.70 0.00 6.85 313.0 7.90 313.0 0.0 0
62.00 WFC1422W62 7.45 0.00 7.65 140.0 8.35 142.0 0.0 0
62.00 WFC1428W62 8.00 0.00 7.55 180.0 8.45 313.0 0.0 0
62.50 WFC1422W62.5 7.30 0.00 7.20 95.0 9.85 95.0 0.0 0
65.00 WFC1422W65 10.00 0.00 9.20 10.0 11.35 102.0 0.0 0
65.00 WFC1428W65 0.00 0.00 9.20 45.0 12.90 21.0 0.0 0
67.50 WFC1422W67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 WFC1422W70 19.55 4.50 14.25 579.0 17.80 550.0 58.0 25
70.00 WFC1428W70 0.00 0.00 14.20 45.0 17.80 45.0 0.0 0
75.00 WFC1428W75 0.00 0.00 19.05 55.0 21.35 477.0 0.0 0
80.00 WFC1428W80 0.00 0.00 24.55 639.0 26.35 158.0 0.0 0