Whole Foods Market Inc $38.24

down -0.52


20/8/2014 11:35 AM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Last Trade: 38.24
Trade Time: Aug 20 11:35 AM Eastern Daylight Time
Change: -0.52 (-1.34 %)
Prev Close: 38.76
Open: 38.71
Bid: 38.24
Ask: 38.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WFM Trend Analysis - it has underperformed the S&P 500 by 47%
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1422H22.5 15.80 0.00 15.35 235.0 16.25 210.0 0.0 0
25.00 WFM1422H25 12.10 0.00 11.90 16.0 14.05 112.0 0.0 0
27.00 WFM1422H27 10.10 0.00 10.30 272.0 12.80 207.0 0.0 0
27.50 WFM1422H27.5 9.60 0.00 9.20 225.0 10.95 231.0 0.0 0
28.00 WFM1422H28 9.10 0.00 9.85 30.0 11.30 15.0 0.0 0
29.00 WFM1422H29 9.50 0.00 8.30 240.0 10.05 351.0 0.0 0
30.00 WFM1422H30 9.00 0.50 8.10 196.0 8.45 224.0 51.0 34
30.00 WFM1429H30 9.00 0.55 8.10 153.0 9.00 1547.0 2.0 3
30.50 WFM1422H30.5 8.00 0.00 7.60 66.0 8.00 46.0 0.0 0
31.00 WFM1422H31 6.30 -1.20 7.10 174.0 7.45 234.0 5.0 11
31.00 WFM1429H31 7.50 0.00 7.05 132.0 8.00 520.0 0.0 0
31.50 WFM1422H31.5 7.00 0.00 6.60 84.0 6.95 54.0 0.0 0
31.50 WFM1429H31.5 6.95 0.00 6.60 150.0 7.15 711.0 0.0 0
32.00 WFM1422H32 4.90 -1.60 6.10 217.0 6.45 458.0 4.0 7
32.00 WFM1429H32 6.10 -0.40 6.10 204.0 6.65 1587.0 7.0 7
32.50 WFM1422H32.5 6.10 0.10 5.60 75.0 5.95 370.0 10.0 12
32.50 WFM1429H32.5 4.45 -1.55 5.60 144.0 6.20 551.0 1.0 1
33.00 WFM1422H33 5.60 0.15 5.10 197.0 5.45 524.0 12.0 12
33.00 WFM1429H33 5.50 0.00 5.10 147.0 5.70 716.0 0.0 0
33.50 WFM1422H33.5 5.00 0.00 4.60 67.0 4.95 159.0 0.0 0
33.50 WFM1429H33.5 4.70 -0.30 4.60 140.0 5.20 696.0 1.0 1
34.00 WFM1422H34 4.52 0.02 4.10 77.0 4.70 790.0 2.0 2
34.00 WFM1429H34 3.75 -0.80 4.10 159.0 4.70 552.0 1.0 1
34.50 WFM1422H34.5 4.08 0.08 3.60 218.0 3.95 1251.0 3.0 19
34.50 WFM1429H34.5 3.85 -0.20 3.60 233.0 4.20 1596.0 2.0 2
35.00 WFM1422H35 5.20 1.70 3.10 202.0 3.70 1589.0 5.0 6
35.00 WFM1429H35 3.70 0.20 3.10 187.0 3.70 1176.0 10.0 16
35.50 WFM1422H35.5 3.50 0.50 2.58 378.0 3.20 1589.0 1.0 64
35.50 WFM1429H35.5 3.60 0.55 2.64 150.0 3.20 994.0 27.0 28
36.00 WFM1422H36 2.93 0.43 2.09 258.0 2.67 1014.0 5.0 42
36.00 WFM1429H36 2.85 0.00 2.15 725.0 2.43 1487.0 25.0 168
36.50 WFM1422H36.5 2.58 0.52 1.62 213.0 2.15 1620.0 40.0 40
36.50 WFM1429H36.5 2.33 0.00 1.75 402.0 1.89 258.0 2.0 72
37.00 WFM1422H37 1.74 0.00 1.22 343.0 1.33 39.0 17.0 137
37.00 WFM1429H37 1.80 0.00 1.34 388.0 1.45 69.0 10.0 51
37.50 WFM1422H37.5 1.35 0.08 0.79 167.0 0.86 23.0 3.0 159
37.50 WFM1429H37.5 1.54 0.17 0.97 321.0 1.05 105.0 20.0 464
38.00 WFM1422H38 0.40 -0.44 0.42 197.0 0.48 77.0 163.0 224
38.00 WFM1429H38 1.05 0.00 0.65 172.0 0.71 10.0 20.0 72
38.50 WFM1422H38.5 0.20 -0.25 0.18 31.0 0.20 50.0 113.0 1,046
38.50 WFM1429H38.5 0.42 -0.28 0.41 107.0 0.44 20.0 15.0 200
39.00 WFM1422H39 0.07 -0.14 0.05 154.0 0.08 70.0 283.0 1,364
39.00 WFM1429H39 0.24 -0.22 0.23 562.0 0.26 22.0 101.0 797
39.50 WFM1422H39.5 0.03 -0.07 0.03 40.0 0.04 78.0 47.0 1,149
39.50 WFM1429H39.5 0.22 -0.04 0.12 822.0 0.16 59.0 21.0 549
40.00 WFM1422H40 0.03 -0.02 0.01 10.0 0.05 757.0 23.0 990
40.00 WFM1429H40 0.10 -0.06 0.05 2175.0 0.09 69.0 9.0 761
40.50 WFM1422H40.5 0.05 0.00 0.01 25.0 0.04 448.0 4.0 86
40.50 WFM1429H40.5 0.15 0.08 0.03 86.0 0.07 735.0 3.0 134
41.00 WFM1422H41 0.04 -0.01 0.01 21.0 0.05 605.0 5.0 185
41.00 WFM1429H41 0.05 0.00 0.01 226.0 0.06 1039.0 10.0 202
41.50 WFM1422H41.5 0.02 -0.03 0.01 396.0 0.08 533.0 2.0 80
41.50 WFM1429H41.5 0.13 0.12 0.01 186.0 0.05 611.0 2.0 53
42.00 WFM1422H42 0.10 0.09 0.01 25.0 0.03 264.0 2.0 180
42.00 WFM1429H42 0.20 0.19 0.01 99.0 0.05 503.0 5.0 145
42.50 WFM1422H42.5 0.05 0.02 0.02 771.0 0.05 298.0 1.0 379
42.50 WFM1429H42.5 0.06 0.05 0.01 10.0 0.13 1012.0 15.0 30
43.00 WFM1422H43 0.05 -0.04 0.01 40.0 0.08 419.0 5.0 28
43.00 WFM1429H43 0.06 -0.08 0.01 37.0 0.12 1169.0 2.0 61
43.50 WFM1422H43.5 0.22 0.13 0.01 673.0 0.08 444.0 5.0 9
43.50 WFM1429H43.5 0.09 -0.05 0.01 10.0 0.12 676.0 3.0 5
44.00 WFM1422H44 0.09 0.00 0.01 349.0 0.08 374.0 20.0 62
44.00 WFM1429H44 0.23 0.09 0.01 10.0 0.12 1284.0 4.0 4
44.50 WFM1422H44.5 0.04 0.00 0.01 10.0 0.08 189.0 2.0 1
44.50 WFM1429H44.5 0.05 0.04 0.05 10.0 0.12 1440.0 30.0 246
45.00 WFM1422H45 0.45 0.42 0.01 10.0 0.08 298.0 15.0 21
45.00 WFM1429H45 0.20 0.06 0.01 10.0 0.12 1099.0 3.0 40
45.50 WFM1422H45.5 0.05 -0.04 0.01 63.0 0.08 359.0 8.0 2
45.50 WFM1429H45.5 0.21 0.08 0.01 10.0 0.12 951.0 18.0 19
46.00 WFM1422H46 0.05 -0.04 0.01 27.0 0.08 359.0 4.0 4
46.00 WFM1429H46 0.13 0.00 0.01 10.0 0.12 808.0 0.0 0
46.50 WFM1422H46.5 0.09 0.00 0.01 47.0 0.08 189.0 0.0 0
46.50 WFM1429H46.5 0.23 0.10 0.01 10.0 0.12 817.0 15.0 15
47.00 WFM1422H47 0.09 0.00 0.01 47.0 0.08 189.0 0.0 0
47.00 WFM1429H47 0.21 0.08 0.01 10.0 0.12 584.0 1.0 1
47.50 WFM1422H47.5 0.15 0.06 0.01 47.0 0.08 300.0 4.0 5
47.50 WFM1429H47.5 0.15 0.02 0.01 10.0 0.12 1141.0 32.0 32
48.00 WFM1422H48 0.09 0.00 0.01 41.0 0.08 201.0 0.0 0
48.00 WFM1429H48 0.13 0.00 0.01 10.0 0.12 993.0 22.0 20
48.50 WFM1422H48.5 0.09 0.00 0.00 0.0 0.08 207.0 0.0 0
48.50 WFM1429H48.5 0.13 0.00 0.01 10.0 0.12 758.0 0.0 0
49.00 WFM1422H49 0.09 0.00 0.00 0.0 0.08 106.0 0.0 0
50.00 WFM1422H50 0.09 0.00 0.00 0.0 0.08 190.0 0.0 0
52.50 WFM1422H52.5 0.09 0.00 0.00 0.0 0.08 354.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1422T22.5 0.09 0.00 0.00 0.0 0.08 526.0 0.0 0
25.00 WFM1422T25 0.09 0.00 0.00 0.0 0.08 152.0 0.0 0
27.00 WFM1422T27 0.09 0.00 0.00 0.0 0.08 109.0 0.0 0
27.50 WFM1422T27.5 0.09 0.00 0.00 0.0 0.08 185.0 0.0 0
28.00 WFM1422T28 0.09 0.00 0.00 0.0 0.08 100.0 0.0 0
29.00 WFM1422T29 0.09 0.00 0.00 0.0 0.08 181.0 0.0 0
30.00 WFM1422T30 0.08 0.05 0.01 10.0 0.02 64.0 1.0 31
30.00 WFM1429T30 0.05 0.02 0.01 43.0 0.12 1603.0 11.0 56
30.50 WFM1422T30.5 0.09 0.00 0.00 0.0 0.08 169.0 0.0 0
31.00 WFM1422T31 0.11 0.09 0.01 6.0 0.02 72.0 1.0 16
31.00 WFM1429T31 0.15 0.10 0.01 10.0 0.06 188.0 5.0 31
31.50 WFM1422T31.5 0.09 0.00 0.00 0.0 0.08 184.0 0.0 0
31.50 WFM1429T31.5 0.05 -0.09 0.01 137.0 0.13 1379.0 10.0 23
32.00 WFM1422T32 0.07 -0.03 0.01 96.0 0.02 76.0 5.0 41
32.00 WFM1429T32 0.05 -0.08 0.01 10.0 0.13 1154.0 10.0 6
32.50 WFM1422T32.5 0.01 -0.01 0.01 6.0 0.08 994.0 26.0 60
32.50 WFM1429T32.5 0.10 -0.04 0.01 252.0 0.13 1447.0 3.0 2
33.00 WFM1422T33 0.01 -0.09 0.01 10.0 0.02 64.0 6.0 55
33.00 WFM1429T33 0.06 -0.08 0.01 478.0 0.13 1542.0 30.0 60
33.50 WFM1422T33.5 0.06 -0.04 0.01 10.0 0.08 912.0 3.0 9
33.50 WFM1429T33.5 0.06 -0.08 0.01 52.0 0.13 1482.0 10.0 14
34.00 WFM1422T34 0.06 0.03 0.01 1.0 0.03 155.0 13.0 151
34.00 WFM1429T34 0.05 -0.10 0.01 213.0 0.13 1778.0 1.0 49
34.50 WFM1422T34.5 0.11 0.01 0.01 401.0 0.08 1041.0 2.0 2
34.50 WFM1429T34.5 0.27 0.15 0.01 454.0 0.12 1846.0 6.0 11
35.00 WFM1422T35 0.01 -0.09 0.01 10.0 0.02 57.0 6.0 127
35.00 WFM1429T35 0.11 0.06 0.01 246.0 0.06 1004.0 10.0 53
35.50 WFM1422T35.5 0.05 -0.05 0.01 435.0 0.08 1041.0 6.0 7
35.50 WFM1429T35.5 0.04 0.00 0.01 301.0 0.05 193.0 16.0 149
36.00 WFM1422T36 0.04 -0.06 0.01 504.0 0.08 1209.0 1.0 378
36.00 WFM1429T36 0.06 0.03 0.03 23.0 0.06 64.0 2.0 323
36.50 WFM1422T36.5 0.02 -0.03 0.02 42.0 0.04 427.0 3.0 311
36.50 WFM1429T36.5 0.18 0.13 0.06 857.0 0.10 244.0 10.0 151
37.00 WFM1422T37 0.05 0.00 0.01 98.0 0.05 882.0 2.0 153
37.00 WFM1429T37 0.11 0.03 0.12 337.0 0.17 426.0 20.0 143
37.50 WFM1422T37.5 0.09 0.05 0.06 28.0 0.08 203.0 106.0 250
37.50 WFM1429T37.5 0.25 0.09 0.22 230.0 0.29 392.0 3.0 448
38.00 WFM1422T38 0.20 0.10 0.16 96.0 0.21 1074.0 185.0 403
38.00 WFM1429T38 0.40 0.13 0.39 476.0 0.44 114.0 8.0 482
38.50 WFM1422T38.5 0.43 0.21 0.40 344.0 0.53 2159.0 24.0 391
38.50 WFM1429T38.5 0.67 0.27 0.63 104.0 0.69 256.0 32.0 932
39.00 WFM1422T39 0.89 0.39 0.78 193.0 0.91 1426.0 18.0 125
39.00 WFM1429T39 0.73 0.09 0.97 444.0 1.04 116.0 4.0 24
39.50 WFM1422T39.5 0.92 0.15 1.23 56.0 1.33 471.0 1.0 3
39.50 WFM1429T39.5 1.01 0.07 1.35 175.0 1.44 172.0 2.0 38
40.00 WFM1422T40 1.51 0.31 1.71 50.0 1.82 570.0 2.0 146
40.00 WFM1429T40 2.82 1.46 1.78 195.0 1.90 577.0 1.0 63
40.50 WFM1422T40.5 1.20 -0.47 1.87 743.0 2.44 695.0 5.0 16
40.50 WFM1429T40.5 1.69 0.00 2.24 53.0 2.35 319.0 32.0 33
41.00 WFM1422T41 2.36 0.42 2.34 693.0 2.91 435.0 2.0 9
41.00 WFM1429T41 2.31 0.00 2.72 53.0 2.84 313.0 2.0 46
41.50 WFM1422T41.5 2.43 0.00 2.84 495.0 3.40 381.0 0.0 0
41.50 WFM1429T41.5 2.99 0.28 2.87 947.0 3.45 717.0 10.0 76
42.00 WFM1422T42 3.76 0.61 3.30 572.0 3.95 272.0 5.0 130
42.00 WFM1429T42 4.27 1.34 3.35 1001.0 3.95 653.0 1.0 5
42.50 WFM1422T42.5 3.40 0.00 4.00 79.0 4.40 121.0 0.0 0
42.50 WFM1429T42.5 5.38 1.98 3.85 190.0 4.40 286.0 1.0 1
43.00 WFM1422T43 3.90 0.00 4.50 79.0 4.95 95.0 0.0 0
43.00 WFM1429T43 3.90 0.00 4.35 171.0 4.90 355.0 0.0 0
43.50 WFM1422T43.5 4.65 0.00 5.05 79.0 5.45 100.0 0.0 0
43.50 WFM1429T43.5 4.40 0.00 5.00 95.0 5.40 67.0 0.0 0
44.00 WFM1422T44 6.20 1.05 5.55 334.0 5.90 85.0 25.0 35
44.00 WFM1429T44 4.90 0.00 5.50 95.0 5.90 137.0 0.0 0
44.50 WFM1422T44.5 5.65 0.00 6.00 85.0 6.40 125.0 0.0 0
44.50 WFM1429T44.5 5.65 0.00 6.05 97.0 6.40 128.0 0.0 0
45.00 WFM1422T45 6.29 0.14 6.55 69.0 6.90 57.0 10.0 0
45.00 WFM1429T45 6.15 0.00 6.50 81.0 6.90 115.0 0.0 0
45.50 WFM1422T45.5 7.60 0.95 7.05 66.0 7.40 61.0 9.0 9
45.50 WFM1429T45.5 6.65 0.00 7.00 81.0 7.40 120.0 0.0 0
46.00 WFM1422T46 7.15 0.00 7.50 69.0 7.90 61.0 0.0 0
46.00 WFM1429T46 7.15 0.00 7.55 81.0 7.90 118.0 0.0 0
46.50 WFM1422T46.5 8.20 0.55 8.05 48.0 8.40 53.0 11.0 11
46.50 WFM1429T46.5 7.65 0.00 8.05 55.0 8.40 55.0 0.0 0
47.00 WFM1422T47 8.15 0.00 8.50 65.0 8.90 50.0 0.0 0
47.00 WFM1429T47 8.70 0.55 8.50 305.0 8.90 124.0 20.0 10
47.50 WFM1422T47.5 8.87 0.22 9.05 261.0 9.40 67.0 1.0 17
47.50 WFM1429T47.5 8.65 0.00 9.00 50.0 9.40 46.0 0.0 0
48.00 WFM1422T48 11.26 2.11 9.50 60.0 9.90 50.0 3.0 3
48.00 WFM1429T48 9.97 1.12 9.50 65.0 9.90 50.0 4.0 2
48.50 WFM1422T48.5 8.35 0.00 9.05 142.0 10.45 30.0 0.0 0
48.50 WFM1429T48.5 9.15 0.00 9.40 355.0 10.45 143.0 0.0 0
49.00 WFM1422T49 9.45 0.00 9.55 235.0 11.30 67.0 0.0 0
50.00 WFM1422T50 9.55 0.00 10.45 176.0 12.35 61.0 0.0 0
52.50 WFM1422T52.5 12.20 0.00 13.20 40.0 14.40 116.0 0.0 0
Trading Center