Whole Foods Market Inc $36.85

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Last Trade: 36.85
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 36.85
Open: 36.50
Bid: 36.85
Ask: 36.86
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 50%
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1425G22.5 13.10 0.00 13.10 204.0 15.60 122.0 0.0 0
25.00 WFM1425G25 10.60 0.00 10.60 204.0 12.60 122.0 0.0 0
26.00 WFM1425G26 9.80 0.00 9.80 204.0 12.25 122.0 0.0 0
27.00 WFM1425G27 8.50 0.00 8.50 211.0 10.60 122.0 0.0 0
27.50 WFM1425G27.5 8.55 0.00 8.55 211.0 9.50 41.0 0.0 0
28.00 WFM1425G28 8.15 0.00 8.15 211.0 8.95 37.0 0.0 0
29.00 WFM1425G29 7.20 0.00 7.20 211.0 7.95 37.0 0.0 0
29.50 WFM1425G29.5 6.85 0.00 6.85 115.0 7.45 51.0 0.0 0
30.00 WFM1425G30 6.35 0.00 6.35 103.0 6.95 51.0 0.0 0
30.50 WFM1425G30.5 5.85 0.00 5.85 233.0 6.45 52.0 0.0 0
31.00 WFM1425G31 5.35 0.00 5.35 226.0 5.95 52.0 0.0 0
31.50 WFM1425G31.5 5.00 0.15 4.85 244.0 5.45 66.0 16.0 16
32.00 WFM1425G32 4.35 0.00 4.35 1413.0 4.95 88.0 0.0 0
32.50 WFM1425G32.5 3.85 0.00 3.85 1483.0 4.45 90.0 0.0 0
33.00 WFM1425G33 4.70 1.35 3.35 1474.0 3.95 110.0 5.0 5
33.50 WFM1425G33.5 2.90 0.00 2.90 1529.0 3.40 106.0 0.0 0
34.00 WFM1425G34 7.60 5.20 2.40 1480.0 2.91 93.0 100.0 70
34.50 WFM1425G34.5 1.90 0.00 1.90 940.0 2.42 100.0 0.0 0
35.00 WFM1425G35 1.80 0.38 1.42 839.0 1.93 148.0 2.0 377
35.50 WFM1425G35.5 0.96 -0.34 1.30 254.0 1.42 26.0 2.0 89
36.00 WFM1425G36 0.78 0.00 0.87 83.0 0.94 69.0 1.0 139
36.50 WFM1425G36.5 0.50 0.00 0.50 10.0 0.54 20.0 67.0 496
37.00 WFM1425G37 0.23 -0.03 0.24 10.0 0.26 15.0 402.0 1,422
37.50 WFM1425G37.5 0.09 0.00 0.09 22.0 0.11 65.0 82.0 719
38.00 WFM1425G38 0.05 0.00 0.03 17.0 0.05 78.0 4.0 509
38.50 WFM1425G38.5 0.05 0.02 0.01 8.0 0.03 27.0 8.0 913
39.00 WFM1425G39 0.04 0.03 0.01 27.0 0.02 36.0 11.0 765
39.50 WFM1425G39.5 0.03 -0.01 0.01 28.0 0.04 357.0 3.0 322
40.00 WFM1425G40 0.04 0.03 0.01 10.0 0.01 15.0 14.0 684
40.50 WFM1425G40.5 0.15 0.08 0.01 10.0 0.07 916.0 2.0 642
41.00 WFM1425G41 0.05 0.00 0.01 10.0 0.05 508.0 15.0 684
41.50 WFM1425G41.5 0.03 0.00 0.01 10.0 0.03 56.0 162.0 292
42.00 WFM1425G42 0.02 0.00 0.02 1.0 0.03 163.0 1.0 248
42.50 WFM1425G42.5 0.04 0.00 0.01 21.0 0.04 193.0 1.0 106
43.00 WFM1425G43 0.03 0.01 0.01 10.0 0.02 151.0 6.0 115
43.50 WFM1425G43.5 0.01 -0.06 0.01 10.0 0.07 251.0 1.0 14
44.00 WFM1425G44 0.07 0.00 0.01 7.0 0.06 196.0 3.0 50
44.50 WFM1425G44.5 0.04 -0.05 0.02 10.0 0.09 439.0 2.0 10
45.00 WFM1425G45 0.01 -0.01 0.01 10.0 0.02 110.0 16.0 283
45.50 WFM1425G45.5 0.58 0.49 0.01 2.0 0.09 370.0 2.0 2
46.00 WFM1425G46 0.06 0.00 0.01 10.0 0.06 870.0 3.0 132
46.50 WFM1425G46.5 0.01 -0.08 0.01 10.0 0.09 484.0 6.0 20
47.00 WFM1425G47 0.05 -0.04 0.01 10.0 0.09 483.0 5.0 9
47.50 WFM1425G47.5 0.09 0.00 0.01 10.0 0.09 261.0 0.0 0
48.00 WFM1425G48 0.01 -0.08 0.01 10.0 0.09 479.0 6.0 6
49.00 WFM1425G49 0.04 0.02 0.01 10.0 0.02 345.0 2.0 20
50.00 WFM1425G50 0.09 0.00 0.01 10.0 0.09 266.0 0.0 0
52.50 WFM1425G52.5 0.09 0.00 0.01 10.0 0.09 346.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1425S22.5 0.09 0.00 0.00 0.0 0.09 1140.0 0.0 0
25.00 WFM1425S25 0.09 0.00 0.00 0.0 0.09 1164.0 0.0 0
26.00 WFM1425S26 0.09 0.00 0.00 0.0 0.09 1051.0 0.0 0
27.00 WFM1425S27 0.09 0.00 0.00 0.0 0.09 1346.0 0.0 0
27.50 WFM1425S27.5 0.09 0.00 0.00 0.0 0.09 1205.0 0.0 0
28.00 WFM1425S28 0.09 0.00 0.00 0.0 0.09 912.0 0.0 0
29.00 WFM1425S29 0.09 0.00 0.00 0.0 0.09 983.0 0.0 0
29.50 WFM1425S29.5 0.09 0.00 0.00 0.0 0.09 1023.0 0.0 0
30.00 WFM1425S30 0.04 0.02 0.01 10.0 0.02 1.0 10.0 10
30.50 WFM1425S30.5 0.09 0.00 0.00 0.0 0.09 927.0 0.0 0
31.00 WFM1425S31 0.09 0.00 0.01 23.0 0.09 1112.0 0.0 0
31.50 WFM1425S31.5 0.09 0.00 0.01 45.0 0.09 1084.0 0.0 0
32.00 WFM1425S32 0.09 0.00 0.01 28.0 0.09 931.0 0.0 0
32.50 WFM1425S32.5 0.09 0.00 0.01 11.0 0.09 871.0 0.0 0
33.00 WFM1425S33 0.03 0.00 0.01 45.0 0.09 777.0 2.0 10
33.50 WFM1425S33.5 0.08 0.00 0.01 12.0 0.08 953.0 0.0 0
34.00 WFM1425S34 0.02 0.01 0.01 11.0 0.09 974.0 10.0 56
34.50 WFM1425S34.5 0.01 0.00 0.01 28.0 0.03 120.0 25.0 23
35.00 WFM1425S35 0.02 -0.01 0.01 37.0 0.03 53.0 105.0 282
35.50 WFM1425S35.5 0.08 0.02 0.02 54.0 0.05 124.0 125.0 517
36.00 WFM1425S36 0.07 0.00 0.05 37.0 0.08 382.0 320.0 799
36.50 WFM1425S36.5 0.18 0.00 0.15 7.0 0.17 79.0 711.0 1,623
37.00 WFM1425S37 0.41 0.00 0.37 39.0 0.46 1122.0 107.0 727
37.50 WFM1425S37.5 0.90 0.00 0.71 10.0 0.83 639.0 20.0 386
38.00 WFM1425S38 1.23 0.00 1.14 31.0 1.27 334.0 37.0 240
38.50 WFM1425S38.5 1.75 0.13 1.62 329.0 1.93 675.0 16.0 133
39.00 WFM1425S39 2.32 0.00 2.11 88.0 2.29 191.0 14.0 230
39.50 WFM1425S39.5 2.80 0.00 2.60 365.0 3.15 806.0 2.0 133
40.00 WFM1425S40 3.50 0.00 3.10 510.0 3.30 523.0 4.0 156
40.50 WFM1425S40.5 3.82 0.27 3.55 69.0 4.15 122.0 4.0 82
41.00 WFM1425S41 4.37 0.00 4.10 31.0 4.30 87.0 2.0 67
41.50 WFM1425S41.5 3.10 -1.45 4.55 81.0 5.15 122.0 59.0 12
42.00 WFM1425S42 5.52 0.00 5.05 66.0 5.65 122.0 1.0 10
42.50 WFM1425S42.5 6.16 0.61 5.55 80.0 6.15 122.0 5.0 5
43.00 WFM1425S43 6.50 0.45 6.05 80.0 6.65 122.0 2.0 17
43.50 WFM1425S43.5 6.55 0.00 6.55 80.0 7.15 122.0 0.0 0
44.00 WFM1425S44 7.20 0.15 7.05 80.0 7.65 122.0 12.0 12
44.50 WFM1425S44.5 7.70 0.15 7.55 59.0 8.40 122.0 14.0 14
45.00 WFM1425S45 3.45 -4.60 8.05 57.0 8.90 122.0 5.0 5
45.50 WFM1425S45.5 8.55 0.00 8.55 74.0 9.45 137.0 0.0 0
46.00 WFM1425S46 9.00 0.00 9.00 98.0 9.90 122.0 0.0 0
46.50 WFM1425S46.5 9.55 0.00 9.55 30.0 10.45 20.0 0.0 0
47.00 WFM1425S47 9.55 0.00 9.55 211.0 10.65 122.0 0.0 0
47.50 WFM1425S47.5 10.10 0.00 10.10 204.0 12.50 122.0 0.0 0
48.00 WFM1425S48 10.05 0.00 10.05 204.0 13.10 122.0 0.0 0
49.00 WFM1425S49 11.65 0.00 11.65 204.0 13.65 122.0 0.0 0
50.00 WFM1425S50 12.65 0.00 12.65 204.0 14.65 122.0 0.0 0
52.50 WFM1425S52.5 14.35 0.00 14.35 122.0 17.40 112.0 0.0 0
Trading Center