Whole Foods Market Inc $38.76

up +0.01


19/8/2014 04:00 PM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Last Trade: 38.76
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.01 (0.03 %)
Prev Close: 38.75
Open: 38.70
Bid: 38.75
Ask: 38.76
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 15.80 180.0 16.85 112.0 0.0 0
25.00 WFM1422H25 12.10 0.00 12.10 270.0 15.35 247.0 0.0 0
27.00 WFM1422H27 10.10 0.00 10.10 300.0 13.35 252.0 0.0 0
27.50 WFM1422H27.5 9.60 0.00 9.60 300.0 12.70 307.0 0.0 0
28.00 WFM1422H28 9.10 0.00 9.10 272.0 12.40 262.0 0.0 0
29.00 WFM1422H29 9.50 0.00 9.50 67.0 9.85 41.0 0.0 0
30.00 WFM1422H30 9.00 0.50 8.50 300.0 8.85 49.0 51.0 34
30.00 WFM1429H30 9.00 0.55 8.45 443.0 9.15 1540.0 2.0 3
30.50 WFM1422H30.5 8.00 0.00 8.00 56.0 8.35 41.0 0.0 0
31.00 WFM1422H31 6.30 -1.20 7.50 84.0 7.85 16.0 5.0 11
31.00 WFM1429H31 7.50 0.00 7.50 141.0 7.85 27.0 0.0 0
31.50 WFM1422H31.5 7.00 0.00 7.00 101.0 7.35 27.0 0.0 0
31.50 WFM1429H31.5 6.95 0.00 6.95 160.0 7.65 629.0 0.0 0
32.00 WFM1422H32 4.90 -1.60 6.50 556.0 7.10 629.0 4.0 7
32.00 WFM1429H32 6.10 -0.40 6.50 116.0 6.85 214.0 7.0 7
32.50 WFM1422H32.5 6.10 0.10 6.00 371.0 6.35 70.0 10.0 12
32.50 WFM1429H32.5 4.45 -1.55 6.00 123.0 6.35 125.0 1.0 1
33.00 WFM1422H33 5.60 0.15 5.45 648.0 6.10 1559.0 12.0 12
33.00 WFM1429H33 5.50 0.00 5.50 111.0 5.85 116.0 0.0 0
33.50 WFM1422H33.5 5.00 0.00 5.00 161.0 5.60 576.0 0.0 0
33.50 WFM1429H33.5 4.70 -0.30 5.00 196.0 5.35 133.0 1.0 1
34.00 WFM1422H34 4.52 0.02 4.50 481.0 5.10 1563.0 2.0 2
34.00 WFM1429H34 3.75 -0.80 4.55 195.0 4.85 65.0 1.0 1
34.50 WFM1422H34.5 4.08 0.08 4.00 504.0 4.60 1563.0 3.0 19
34.50 WFM1429H34.5 3.85 -0.20 4.05 206.0 4.40 225.0 2.0 2
35.00 WFM1422H35 5.20 1.70 3.50 859.0 3.85 189.0 5.0 6
35.00 WFM1429H35 3.70 0.20 3.50 855.0 3.90 184.0 10.0 16
35.50 WFM1422H35.5 3.50 0.50 3.00 459.0 3.35 255.0 1.0 64
35.50 WFM1429H35.5 3.60 0.55 3.05 335.0 3.40 254.0 27.0 28
36.00 WFM1422H36 2.93 0.43 2.50 469.0 2.86 235.0 5.0 42
36.00 WFM1429H36 2.85 0.00 2.61 273.0 2.90 638.0 25.0 168
36.50 WFM1422H36.5 2.58 0.52 2.06 816.0 2.36 234.0 40.0 40
36.50 WFM1429H36.5 2.33 0.00 2.28 62.0 2.40 584.0 2.0 72
37.00 WFM1422H37 1.74 0.00 1.59 349.0 1.86 204.0 17.0 137
37.00 WFM1429H37 1.80 0.00 1.81 118.0 1.94 364.0 10.0 51
37.50 WFM1422H37.5 1.35 0.08 1.27 121.0 1.39 225.0 3.0 159
37.50 WFM1429H37.5 1.54 0.17 1.37 163.0 1.49 195.0 20.0 464
38.00 WFM1422H38 0.84 0.00 0.82 113.0 0.84 1.0 7.0 224
38.00 WFM1429H38 1.05 0.00 1.00 62.0 1.10 147.0 5.0 72
38.50 WFM1422H38.5 0.48 0.03 0.48 218.0 0.52 3.0 319.0 1,046
38.50 WFM1429H38.5 0.70 0.00 0.68 50.0 0.75 196.0 4.0 200
39.00 WFM1422H39 0.21 0.00 0.20 21.0 0.21 233.0 629.0 1,364
39.00 WFM1429H39 0.44 -0.02 0.45 392.0 0.50 20.0 145.0 797
39.50 WFM1422H39.5 0.10 0.00 0.08 52.0 0.11 5.0 387.0 1,149
39.50 WFM1429H39.5 0.26 0.00 0.26 37.0 0.30 27.0 41.0 549
40.00 WFM1422H40 0.05 0.00 0.02 20.0 0.08 1147.0 71.0 990
40.00 WFM1429H40 0.16 0.00 0.15 107.0 0.18 31.0 64.0 761
40.50 WFM1422H40.5 0.05 0.00 0.01 25.0 0.06 616.0 4.0 86
40.50 WFM1429H40.5 0.15 0.08 0.07 476.0 0.11 34.0 3.0 134
41.00 WFM1422H41 0.04 -0.01 0.01 21.0 0.05 858.0 5.0 185
41.00 WFM1429H41 0.07 0.02 0.05 10.0 0.09 109.0 144.0 202
41.50 WFM1422H41.5 0.02 -0.03 0.01 396.0 0.05 744.0 2.0 80
41.50 WFM1429H41.5 0.13 0.12 0.01 69.0 0.07 1259.0 2.0 53
42.00 WFM1422H42 0.10 0.09 0.01 25.0 0.03 184.0 2.0 180
42.00 WFM1429H42 0.20 0.19 0.01 99.0 0.06 1038.0 5.0 145
42.50 WFM1422H42.5 0.05 0.02 0.02 771.0 0.03 145.0 1.0 379
42.50 WFM1429H42.5 0.06 0.05 0.01 10.0 0.06 1031.0 15.0 30
43.00 WFM1422H43 0.05 -0.04 0.01 40.0 0.09 1051.0 5.0 28
43.00 WFM1429H43 0.06 -0.08 0.01 37.0 0.14 1498.0 2.0 61
43.50 WFM1422H43.5 0.22 0.13 0.01 673.0 0.09 1036.0 5.0 9
43.50 WFM1429H43.5 0.09 -0.05 0.01 10.0 0.14 1246.0 3.0 5
44.00 WFM1422H44 0.09 0.00 0.01 349.0 0.09 1035.0 20.0 62
44.00 WFM1429H44 0.23 0.09 0.01 10.0 0.14 1246.0 4.0 4
44.50 WFM1422H44.5 0.04 0.00 0.01 10.0 0.04 10.0 2.0 1
44.50 WFM1429H44.5 0.03 0.02 0.01 30.0 0.14 1264.0 5.0 246
45.00 WFM1422H45 0.45 0.42 0.01 10.0 0.03 134.0 15.0 21
45.00 WFM1429H45 0.20 0.06 0.01 10.0 0.14 1176.0 3.0 40
45.50 WFM1422H45.5 0.05 -0.04 0.01 63.0 0.09 877.0 8.0 2
45.50 WFM1429H45.5 0.21 0.08 0.01 10.0 0.13 1102.0 18.0 19
46.00 WFM1422H46 0.05 -0.04 0.01 27.0 0.09 1022.0 4.0 4
46.00 WFM1429H46 0.13 0.00 0.01 10.0 0.13 1246.0 0.0 0
46.50 WFM1422H46.5 0.09 0.00 0.01 47.0 0.09 208.0 0.0 0
46.50 WFM1429H46.5 0.23 0.10 0.01 10.0 0.13 997.0 15.0 15
47.00 WFM1422H47 0.09 0.00 0.01 47.0 0.09 204.0 0.0 0
47.00 WFM1429H47 0.21 0.08 0.01 10.0 0.13 803.0 1.0 1
47.50 WFM1422H47.5 0.15 0.06 0.01 47.0 0.09 1023.0 4.0 5
47.50 WFM1429H47.5 0.15 0.02 0.01 10.0 0.13 1220.0 32.0 32
48.00 WFM1422H48 0.09 0.00 0.01 41.0 0.09 162.0 0.0 0
48.00 WFM1429H48 0.13 0.00 0.01 10.0 0.13 1011.0 22.0 20
48.50 WFM1422H48.5 0.09 0.00 0.00 0.0 0.09 162.0 0.0 0
48.50 WFM1429H48.5 0.13 0.00 0.01 10.0 0.13 784.0 0.0 0
49.00 WFM1422H49 0.09 0.00 0.00 0.0 0.09 59.0 0.0 0
50.00 WFM1422H50 0.09 0.00 0.00 0.0 0.09 209.0 0.0 0
52.50 WFM1422H52.5 0.09 0.00 0.00 0.0 0.09 1022.0 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 0.09 156.0 0.0 0
25.00 WFM1422T25 0.09 0.00 0.00 0.0 0.09 156.0 0.0 0
27.00 WFM1422T27 0.09 0.00 0.00 0.0 0.09 58.0 0.0 0
27.50 WFM1422T27.5 0.09 0.00 0.00 0.0 0.09 162.0 0.0 0
28.00 WFM1422T28 0.09 0.00 0.00 0.0 0.09 64.0 0.0 0
29.00 WFM1422T29 0.09 0.00 0.00 0.0 0.09 187.0 0.0 0
30.00 WFM1422T30 0.08 0.05 0.01 10.0 0.03 154.0 1.0 31
30.00 WFM1429T30 0.05 0.02 0.01 43.0 0.03 67.0 11.0 56
30.50 WFM1422T30.5 0.09 0.00 0.00 0.0 0.09 207.0 0.0 0
31.00 WFM1422T31 0.11 0.09 0.01 6.0 0.02 63.0 1.0 16
31.00 WFM1429T31 0.15 0.10 0.01 10.0 0.05 207.0 5.0 31
31.50 WFM1422T31.5 0.09 0.00 0.00 0.0 0.09 215.0 0.0 0
31.50 WFM1429T31.5 0.05 -0.09 0.01 137.0 0.14 1216.0 10.0 23
32.00 WFM1422T32 0.07 -0.03 0.01 96.0 0.10 977.0 5.0 41
32.00 WFM1429T32 0.05 -0.08 0.01 10.0 0.13 1102.0 10.0 6
32.50 WFM1422T32.5 0.01 -0.01 0.01 6.0 0.02 43.0 26.0 60
32.50 WFM1429T32.5 0.10 -0.04 0.01 252.0 0.14 1654.0 3.0 2
33.00 WFM1422T33 0.01 -0.09 0.01 10.0 0.10 961.0 6.0 55
33.00 WFM1429T33 0.06 -0.08 0.01 478.0 0.14 1436.0 30.0 60
33.50 WFM1422T33.5 0.06 -0.04 0.01 10.0 0.10 1191.0 3.0 9
33.50 WFM1429T33.5 0.06 -0.08 0.01 52.0 0.14 1739.0 10.0 14
34.00 WFM1422T34 0.06 0.03 0.01 1.0 0.03 57.0 13.0 151
34.00 WFM1429T34 0.05 -0.10 0.01 213.0 0.15 1147.0 1.0 49
34.50 WFM1422T34.5 0.11 0.01 0.01 401.0 0.10 1410.0 2.0 2
34.50 WFM1429T34.5 0.27 0.15 0.01 454.0 0.12 1779.0 6.0 11
35.00 WFM1422T35 0.01 -0.09 0.01 10.0 0.10 1408.0 6.0 127
35.00 WFM1429T35 0.11 0.06 0.01 246.0 0.05 306.0 10.0 53
35.50 WFM1422T35.5 0.05 -0.05 0.01 435.0 0.10 1410.0 6.0 7
35.50 WFM1429T35.5 0.04 0.00 0.02 82.0 0.06 35.0 16.0 149
36.00 WFM1422T36 0.04 -0.06 0.01 504.0 0.10 1410.0 1.0 378
36.00 WFM1429T36 0.11 0.08 0.03 64.0 0.06 66.0 5.0 323
36.50 WFM1422T36.5 0.02 -0.03 0.02 42.0 0.05 1254.0 3.0 311
36.50 WFM1429T36.5 0.18 0.13 0.05 36.0 0.08 45.0 10.0 151
37.00 WFM1422T37 0.05 0.00 0.01 98.0 0.05 445.0 2.0 153
37.00 WFM1429T37 0.10 0.02 0.08 279.0 0.12 129.0 1.0 143
37.50 WFM1422T37.5 0.11 0.07 0.04 1.0 0.08 625.0 20.0 250
37.50 WFM1429T37.5 0.16 0.00 0.14 666.0 0.20 364.0 5.0 448
38.00 WFM1422T38 0.10 0.00 0.07 245.0 0.11 632.0 31.0 403
38.00 WFM1429T38 0.27 0.00 0.25 36.0 0.31 755.0 16.0 482
38.50 WFM1422T38.5 0.26 0.04 0.18 188.0 0.23 375.0 234.0 391
38.50 WFM1429T38.5 0.46 0.06 0.40 945.0 0.46 49.0 26.0 932
39.00 WFM1422T39 0.50 0.00 0.44 57.0 0.53 701.0 19.0 125
39.00 WFM1429T39 0.73 0.09 0.64 33.0 0.70 27.0 4.0 24
39.50 WFM1422T39.5 0.92 0.15 0.77 65.0 0.87 711.0 1.0 3
39.50 WFM1429T39.5 1.01 0.07 0.94 478.0 1.07 245.0 2.0 38
40.00 WFM1422T40 1.51 0.31 1.20 465.0 1.32 69.0 2.0 146
40.00 WFM1429T40 2.82 1.46 1.36 99.0 1.44 56.0 1.0 63
40.50 WFM1422T40.5 1.20 -0.47 1.67 107.0 1.79 356.0 5.0 16
40.50 WFM1429T40.5 1.69 0.00 1.74 478.0 1.87 73.0 32.0 33
41.00 WFM1422T41 2.36 0.42 1.94 932.0 2.45 387.0 2.0 9
41.00 WFM1429T41 2.31 0.00 2.24 69.0 2.33 23.0 2.0 46
41.50 WFM1422T41.5 2.43 0.00 2.43 133.0 3.00 435.0 0.0 0
41.50 WFM1429T41.5 2.99 0.28 2.71 53.0 2.82 40.0 10.0 76
42.00 WFM1422T42 3.76 0.61 3.15 173.0 3.45 1392.0 5.0 130
42.00 WFM1429T42 4.27 1.34 2.93 126.0 3.50 732.0 1.0 5
42.50 WFM1422T42.5 3.40 0.00 3.40 117.0 4.00 460.0 0.0 0
42.50 WFM1429T42.5 5.38 1.98 3.40 133.0 4.00 458.0 1.0 1
43.00 WFM1422T43 3.90 0.00 3.90 79.0 4.50 117.0 0.0 0
43.00 WFM1429T43 3.90 0.00 3.90 135.0 4.50 513.0 0.0 0
43.50 WFM1422T43.5 4.65 0.00 4.65 72.0 5.00 128.0 0.0 0
43.50 WFM1429T43.5 4.40 0.00 4.40 150.0 4.95 422.0 0.0 0
44.00 WFM1422T44 6.20 1.05 5.15 28.0 5.50 359.0 25.0 35
44.00 WFM1429T44 4.90 0.00 4.90 154.0 5.45 310.0 0.0 0
44.50 WFM1422T44.5 5.65 0.00 5.65 27.0 6.00 182.0 0.0 0
44.50 WFM1429T44.5 5.65 0.00 5.65 37.0 6.00 195.0 0.0 0
45.00 WFM1422T45 6.29 0.14 6.15 27.0 6.50 181.0 10.0 0
45.00 WFM1429T45 6.15 0.00 6.15 37.0 6.50 103.0 0.0 0
45.50 WFM1422T45.5 7.60 0.95 6.65 27.0 7.00 182.0 9.0 9
45.50 WFM1429T45.5 6.65 0.00 6.65 27.0 7.00 123.0 0.0 0
46.00 WFM1422T46 7.15 0.00 7.15 27.0 7.50 183.0 0.0 0
46.00 WFM1429T46 7.15 0.00 7.15 47.0 7.50 112.0 0.0 0
46.50 WFM1422T46.5 8.20 0.55 7.65 26.0 8.00 61.0 11.0 11
46.50 WFM1429T46.5 7.65 0.00 7.65 16.0 8.00 161.0 0.0 0
47.00 WFM1422T47 8.15 0.00 8.15 26.0 8.50 67.0 0.0 0
47.00 WFM1429T47 8.70 0.55 8.15 56.0 8.50 313.0 20.0 10
47.50 WFM1422T47.5 8.87 0.22 8.65 56.0 9.00 262.0 1.0 17
47.50 WFM1429T47.5 8.65 0.00 8.65 26.0 9.00 26.0 0.0 0
48.00 WFM1422T48 11.26 2.11 9.15 56.0 9.50 88.0 3.0 3
48.00 WFM1429T48 9.97 1.12 8.85 18.0 9.55 18.0 4.0 2
48.50 WFM1422T48.5 8.35 0.00 8.35 112.0 10.10 94.0 0.0 0
48.50 WFM1429T48.5 9.15 0.00 9.15 61.0 10.30 10.0 0.0 0
49.00 WFM1422T49 9.45 0.00 9.45 16.0 10.50 94.0 0.0 0
50.00 WFM1422T50 9.55 0.00 9.55 17.0 11.35 16.0 0.0 0
52.50 WFM1422T52.5 12.20 0.00 12.20 295.0 14.95 50.0 0.0 0
Trading Center