$53.30 +0.79 (1.50%) Wells Fargo & Co - NYSE

Sep. 18, 2014 | 03:36 PM
Last Trade: 53.30
Trade Time: Sep 18 03:36 PM Eastern Daylight Time
Change: +0.79 (1.50%)
Prev Close: 52.51
Open: 52.63
Bid: 53.30
Ask: 53.31
Options:

Call Options: WFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WFC1420I35 15.40 0.00 17.50 791.0 18.40 390.0 0.0 0
36.00 WFC1420I36 14.40 0.00 15.45 40.0 18.45 791.0 0.0 0
37.00 WFC1420I37 13.35 0.00 14.45 314.0 16.35 509.0 0.0 0
38.00 WFC1420I38 12.35 0.00 13.45 268.0 16.50 568.0 0.0 0
39.00 WFC1420I39 11.75 0.40 13.50 791.0 14.40 389.0 10.0 38
40.00 WFC1420I40 11.98 1.03 12.65 928.0 13.35 92.0 6.0 6
40.00 WFC1426I40 0.00 0.00 12.65 918.0 13.35 184.0 0.0 0
41.00 WFC1420I41 11.55 0.00 11.65 540.0 12.35 582.0 64.0 64
42.00 WFC1420I42 7.95 -0.50 10.50 791.0 11.40 1116.0 9.0 9
43.00 WFC1420I43 7.35 0.00 8.45 900.0 10.35 104.0 0.0 0
43.00 WFC1426I43 9.10 0.00 9.25 280.0 10.35 250.0 0.0 0
43.50 WFC1420I43.5 7.00 0.00 8.85 416.0 10.05 576.0 0.0 0
43.50 WFC1426I43.5 6.53 -2.12 9.15 1754.0 9.85 2223.0 4.0 2
44.00 WFC1420I44 8.00 0.05 8.65 1560.0 9.35 299.0 26.0 628
44.00 WFC1426I44 8.10 0.00 8.65 870.0 9.35 1301.0 0.0 0
44.50 WFC1420I44.5 6.85 -1.05 8.00 804.0 8.85 100.0 14.0 14
44.50 WFC1426I44.5 7.75 0.10 8.15 1101.0 8.85 1422.0 79.0 111
45.00 WFC1420I45 7.20 0.00 7.65 1453.0 8.35 373.0 10.0 354
45.00 WFC1426I45 7.25 -0.20 7.65 1805.0 8.35 532.0 83.0 83
45.50 WFC1420I45.5 5.25 -1.65 7.35 12.0 7.85 773.0 1.0 1
45.50 WFC1426I45.5 6.95 0.00 7.40 1946.0 7.85 1428.0 13.0 13
46.00 WFC1420I46 5.90 -0.50 6.90 859.0 7.35 801.0 26.0 26
46.00 WFC1426I46 6.45 0.00 6.90 1453.0 7.35 506.0 0.0 0
46.50 WFC1420I46.5 5.70 0.00 6.40 817.0 6.85 866.0 64.0 81
46.50 WFC1426I46.5 5.65 -0.30 6.40 1953.0 6.85 488.0 22.0 22
47.00 WFC1420I47 5.40 0.00 5.85 12.0 6.35 871.0 0.0 0
47.00 WFC1426I47 5.15 -0.30 5.90 1986.0 6.35 244.0 58.0 58
47.50 WFC1420I47.5 4.90 0.00 5.35 12.0 5.85 829.0 0.0 0
47.50 WFC1426I47.5 2.82 -2.13 5.40 1242.0 5.85 195.0 1.0 1
48.00 WFC1420I48 4.38 -0.02 4.90 1327.0 5.35 1144.0 1.0 51
48.00 WFC1426I48 3.40 -1.05 4.90 1929.0 5.35 124.0 20.0 61
48.50 WFC1420I48.5 3.90 0.00 4.40 461.0 4.85 499.0 0.0 0
48.50 WFC1426I48.5 3.75 -0.20 4.45 1833.0 4.90 2048.0 84.0 84
49.00 WFC1420I49 2.98 -0.42 3.90 1234.0 4.35 1843.0 4.0 134
49.00 WFC1426I49 4.20 0.75 3.95 1206.0 4.35 245.0 6.0 215
49.50 WFC1420I49.5 2.98 0.00 3.35 762.0 3.85 2018.0 32.0 177
49.50 WFC1426I49.5 2.99 0.00 3.45 2055.0 3.90 2044.0 20.0 54
50.00 WFC1420I50 3.29 0.69 3.25 476.0 3.35 1300.0 160.0 2,305
50.00 WFC1426I50 3.10 0.38 3.00 2474.0 3.40 2385.0 40.0 193
50.50 WFC1420I50.5 2.33 0.00 2.58 2293.0 2.83 684.0 25.0 680
50.50 WFC1426I50.5 1.89 -0.13 2.46 2376.0 2.87 739.0 37.0 77
51.00 WFC1420I51 2.28 0.85 2.26 160.0 2.32 143.0 1177.0 4,963
51.00 WFC1426I51 2.34 0.70 2.02 2736.0 2.37 2126.0 40.0 2,467
51.50 WFC1420I51.5 1.75 0.45 1.78 203.0 1.83 2273.0 162.0 6,207
51.50 WFC1426I51.5 1.79 0.57 1.69 2131.0 1.87 1413.0 22.0 482
52.00 WFC1420I52 1.31 0.70 1.17 225.0 1.34 121.0 242.0 5,734
52.00 WFC1426I52 1.29 0.39 1.26 2239.0 1.39 858.0 2205.0 2,898
52.50 WFC1420I52.5 0.80 0.61 0.69 3190.0 0.84 134.0 1917.0 10,077
52.50 WFC1426I52.5 0.90 0.49 0.85 3938.0 0.95 198.0 42.0 388
53.00 WFC1420I53 0.30 0.27 0.33 1485.0 0.38 599.0 332.0 1,005
53.00 WFC1426I53 0.51 0.34 0.51 1010.0 0.55 1815.0 625.0 1,875
53.50 WFC1420I53.5 0.06 0.04 0.05 1739.0 0.07 100.0 56.0 0
53.50 WFC1426I53.5 0.23 0.13 0.23 516.0 0.26 1432.0 27.0 38
54.00 WFC1420I54 0.01 -0.03 0.01 32.0 0.04 2000.0 30.0 38
54.00 WFC1426I54 0.08 0.07 0.08 93.0 0.10 1917.0 40.0 10
54.50 WFC1420I54.5 0.01 -0.03 0.01 11.0 0.04 1337.0 11.0 11
54.50 WFC1426I54.5 0.01 0.00 0.01 1012.0 0.04 418.0 0.0 0
55.00 WFC1420I55 0.01 0.00 0.01 47.0 0.01 173.0 104.0 4,291
55.00 WFC1426I55 0.04 0.00 0.01 10.0 0.04 1374.0 0.0 0
55.50 WFC1420I55.5 0.04 0.00 0.00 0.0 0.04 1184.0 0.0 0
55.50 WFC1426I55.5 0.04 0.00 0.01 10.0 0.04 266.0 0.0 0
56.00 WFC1420I56 0.04 0.00 0.00 0.0 0.04 1179.0 0.0 0
56.00 WFC1426I56 0.04 0.00 0.01 50.0 0.04 286.0 0.0 0
56.50 WFC1420I56.5 0.04 0.00 0.00 0.0 0.04 1184.0 0.0 0
56.50 WFC1426I56.5 0.04 0.00 0.01 80.0 0.04 319.0 0.0 0
57.00 WFC1420I57 0.04 0.00 0.00 0.0 0.04 1169.0 0.0 0
57.00 WFC1426I57 0.04 0.00 0.01 49.0 0.04 312.0 0.0 0
57.50 WFC1420I57.5 0.02 -0.01 0.01 28.0 0.03 1045.0 50.0 220
57.50 WFC1426I57.5 0.04 0.00 0.01 11.0 0.04 327.0 0.0 0
58.00 WFC1420I58 0.04 0.00 0.00 0.0 0.04 1171.0 0.0 0
58.00 WFC1426I58 0.04 0.00 0.00 0.0 0.04 325.0 0.0 0
58.50 WFC1420I58.5 0.04 0.00 0.00 0.0 0.04 1176.0 0.0 0
58.50 WFC1426I58.5 0.04 0.00 0.00 0.0 0.04 316.0 0.0 0
59.00 WFC1420I59 0.04 0.00 0.00 0.0 0.04 1184.0 0.0 0
59.00 WFC1426I59 0.04 0.00 0.00 0.0 0.04 332.0 0.0 0
59.50 WFC1420I59.5 0.04 0.00 0.00 0.0 0.04 1166.0 0.0 0
59.50 WFC1426I59.5 0.00 0.00 0.00 0.0 0.04 298.0 0.0 0
60.00 WFC1420I60 0.04 0.00 0.01 2.0 0.04 1178.0 0.0 0
60.00 WFC1426I60 0.04 0.00 0.00 0.0 0.04 329.0 0.0 0
62.50 WFC1420I62.5 0.00 0.00 0.00 0.0 0.07 18.0 0.0 0
65.00 WFC1420I65 0.01 -0.03 0.01 2.0 0.04 1178.0 1.0 1
65.00 WFC1426I65 0.00 0.00 0.00 0.0 0.04 303.0 0.0 0
67.50 WFC1420I67.5 0.00 0.00 0.00 0.0 0.06 18.0 0.0 0
70.00 WFC1420I70 0.04 0.00 0.00 0.0 0.04 1178.0 0.0 0
70.00 WFC1426I70 0.00 0.00 0.00 0.0 0.04 218.0 0.0 0
75.00 WFC1420I75 0.04 0.00 0.00 0.0 0.04 1427.0 0.0 0
75.00 WFC1426I75 0.00 0.00 0.00 0.0 0.03 190.0 0.0 0

Put Options: WFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WFC1420U35 0.03 -0.01 0.01 26.0 0.04 1089.0 3.0 3
36.00 WFC1420U36 0.04 0.00 0.01 32.0 0.04 903.0 0.0 0
37.00 WFC1420U37 0.04 0.00 0.01 12.0 0.04 911.0 0.0 0
38.00 WFC1420U38 0.01 -0.03 0.01 2.0 0.04 925.0 10.0 22
39.00 WFC1420U39 0.02 -0.02 0.01 51.0 0.04 938.0 20.0 30
40.00 WFC1420U40 0.03 0.02 0.01 69.0 0.01 674.0 37.0 175
40.00 WFC1426U40 0.00 0.00 0.00 0.0 0.04 339.0 0.0 0
41.00 WFC1420U41 0.03 -0.01 0.01 451.0 0.04 909.0 10.0 15
42.00 WFC1420U42 0.04 0.00 0.01 256.0 0.04 908.0 0.0 0
43.00 WFC1420U43 0.04 0.00 0.01 285.0 0.04 941.0 0.0 0
43.00 WFC1426U43 0.04 0.00 0.01 59.0 0.04 328.0 0.0 0
43.50 WFC1420U43.5 0.01 -0.03 0.01 70.0 0.04 1207.0 23.0 23
43.50 WFC1426U43.5 0.05 0.00 0.01 66.0 0.04 341.0 0.0 0
44.00 WFC1420U44 0.04 0.00 0.01 70.0 0.04 910.0 0.0 0
44.00 WFC1426U44 0.05 0.00 0.01 10.0 0.04 341.0 0.0 0
44.50 WFC1420U44.5 0.04 0.00 0.01 60.0 0.04 918.0 0.0 0
44.50 WFC1426U44.5 0.01 0.00 0.01 66.0 0.04 316.0 0.0 0
45.00 WFC1420U45 0.02 0.00 0.01 50.0 0.04 1394.0 193.0 980
45.00 WFC1426U45 0.01 0.00 0.01 32.0 0.02 215.0 0.0 0
45.50 WFC1420U45.5 0.07 0.03 0.01 111.0 0.04 1331.0 160.0 160
45.50 WFC1426U45.5 0.01 0.00 0.01 129.0 0.05 456.0 0.0 0
46.00 WFC1420U46 0.04 0.00 0.01 55.0 0.04 1396.0 10.0 160
46.00 WFC1426U46 0.01 -0.01 0.01 101.0 0.02 43.0 27.0 536
46.50 WFC1420U46.5 0.04 0.00 0.01 21.0 0.04 905.0 0.0 0
46.50 WFC1426U46.5 0.01 0.00 0.01 383.0 0.02 134.0 0.0 0
47.00 WFC1420U47 0.07 0.03 0.01 40.0 0.04 1653.0 22.0 149
47.00 WFC1426U47 0.33 0.32 0.01 32.0 0.06 1394.0 7.0 7
47.50 WFC1420U47.5 0.07 0.03 0.01 104.0 0.04 971.0 10.0 54
47.50 WFC1426U47.5 0.07 0.06 0.01 1020.0 0.06 1199.0 1.0 3
48.00 WFC1420U48 0.05 0.01 0.01 57.0 0.04 1666.0 21.0 559
48.00 WFC1426U48 0.05 0.04 0.01 1574.0 0.07 1813.0 6.0 19
48.50 WFC1420U48.5 0.02 0.00 0.01 87.0 0.04 1631.0 2.0 114
48.50 WFC1426U48.5 0.06 0.05 0.01 844.0 0.07 1792.0 20.0 21
49.00 WFC1420U49 0.02 -0.03 0.01 130.0 0.04 1650.0 100.0 342
49.00 WFC1426U49 0.08 0.07 0.01 949.0 0.07 1790.0 1.0 27
49.50 WFC1420U49.5 0.01 0.00 0.01 32.0 0.04 1557.0 40.0 771
49.50 WFC1426U49.5 0.15 0.13 0.01 1285.0 0.07 1749.0 30.0 367
50.00 WFC1420U50 0.01 0.00 0.02 3.0 0.03 1607.0 1.0 32,595
50.00 WFC1426U50 0.20 0.17 0.02 536.0 0.07 1944.0 2.0 190
50.50 WFC1420U50.5 0.02 0.01 0.01 1.0 0.04 1650.0 118.0 1,243
50.50 WFC1426U50.5 0.11 0.07 0.02 1225.0 0.08 2351.0 55.0 1,026
51.00 WFC1420U51 0.01 0.00 0.01 44.0 0.03 1604.0 10.0 1,855
51.00 WFC1426U51 0.03 -0.05 0.03 973.0 0.07 2464.0 25.0 1,835
51.50 WFC1420U51.5 0.01 -0.01 0.01 2.0 0.01 233.0 852.0 7,051
51.50 WFC1426U51.5 0.05 -0.06 0.05 40.0 0.07 1787.0 1.0 3,134
52.00 WFC1420U52 0.03 -0.01 0.01 67.0 0.04 2165.0 1015.0 2,309
52.00 WFC1426U52 0.10 -0.12 0.06 1360.0 0.10 3890.0 280.0 776
52.50 WFC1420U52.5 0.02 -0.14 0.02 6.0 0.04 2447.0 325.0 2,288
52.50 WFC1426U52.5 0.12 -0.23 0.11 224.0 0.12 81.0 289.0 623
53.00 WFC1420U53 0.05 -0.32 0.05 82.0 0.07 406.0 848.0 362
53.00 WFC1426U53 0.24 -0.41 0.21 31.0 0.24 962.0 2322.0 120
53.50 WFC1420U53.5 0.36 -0.34 0.26 120.0 0.42 240.0 137.0 124
53.50 WFC1426U53.5 0.44 -0.41 0.43 10.0 0.49 2782.0 229.0 72
54.00 WFC1420U54 1.20 0.00 0.68 374.0 0.92 2752.0 43.0 1
54.00 WFC1426U54 1.55 0.00 0.76 336.0 0.97 2751.0 43.0 43
54.50 WFC1420U54.5 1.77 0.00 1.17 168.0 1.42 2440.0 0.0 0
54.50 WFC1426U54.5 1.45 -0.59 1.20 115.0 1.55 2616.0 5.0 27
55.00 WFC1420U55 2.20 0.00 1.68 167.0 1.92 2691.0 69.0 93
55.00 WFC1426U55 2.21 0.00 1.69 234.0 1.94 1648.0 0.0 0
55.50 WFC1420U55.5 2.76 0.00 2.16 151.0 2.42 2312.0 0.0 0
55.50 WFC1426U55.5 2.71 0.00 2.18 288.0 2.45 1762.0 0.0 0
56.00 WFC1420U56 3.25 0.00 2.65 373.0 2.92 2289.0 0.0 0
56.00 WFC1426U56 3.20 0.00 2.67 180.0 2.95 1551.0 0.0 0
56.50 WFC1420U56.5 3.75 0.00 3.15 186.0 3.55 1374.0 0.0 0
56.50 WFC1426U56.5 3.70 0.00 3.15 365.0 3.35 10.0 0.0 0
57.00 WFC1420U57 4.25 0.00 3.65 287.0 4.10 1126.0 0.0 0
57.00 WFC1426U57 4.20 0.00 3.65 340.0 4.00 474.0 0.0 0
57.50 WFC1420U57.5 4.75 0.00 4.15 197.0 4.45 1887.0 0.0 0
57.50 WFC1426U57.5 6.05 1.35 4.15 367.0 4.45 453.0 18.0 0
58.00 WFC1420U58 5.25 0.00 4.65 357.0 4.95 644.0 0.0 0
58.00 WFC1426U58 6.55 1.35 4.65 381.0 4.85 10.0 18.0 0
58.50 WFC1420U58.5 5.75 0.00 5.15 382.0 5.50 568.0 0.0 0
58.50 WFC1426U58.5 5.70 0.00 5.15 275.0 5.35 515.0 0.0 0
59.00 WFC1420U59 6.25 0.00 5.65 354.0 6.05 514.0 0.0 0
59.00 WFC1426U59 6.20 0.00 5.65 320.0 5.90 539.0 0.0 0
59.50 WFC1420U59.5 6.75 0.00 6.15 353.0 6.60 453.0 0.0 0
59.50 WFC1426U59.5 0.00 0.00 6.15 394.0 6.50 455.0 0.0 0
60.00 WFC1420U60 9.70 2.45 6.65 145.0 6.95 1049.0 5.0 5
60.00 WFC1426U60 7.20 0.00 6.65 343.0 7.10 280.0 0.0 0
62.50 WFC1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 WFC1420U65 14.30 3.45 10.35 432.0 12.20 315.0 15.0 15
65.00 WFC1426U65 0.00 0.00 10.20 333.0 12.00 850.0 0.0 0
67.50 WFC1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 WFC1420U70 15.80 0.00 15.15 420.0 17.10 235.0 0.0 0
70.00 WFC1426U70 0.00 0.00 15.35 293.0 18.70 122.0 0.0 0
75.00 WFC1420U75 20.85 0.00 21.60 362.0 22.05 584.0 0.0 0
75.00 WFC1426U75 0.00 0.00 21.55 412.0 22.65 735.0 0.0 0