$37.57 -0.53 (-1.38%) Whole Foods Market Inc - NASDAQ

Sep. 15, 2014 | 04:15 PM
Last Trade: 37.57
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -0.53 (-1.38%)
Prev Close: 38.10
Open: 38.03
Bid: 37.56
Ask: 37.57
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 WFM1420I26 13.20 1.60 11.30 20.0 11.75 62.0 10.0 15
27.00 WFM1420I27 10.40 -0.20 10.35 90.0 10.85 25.0 8.0 8
28.00 WFM1420I28 9.85 0.00 9.35 89.0 9.75 62.0 0.0 0
29.00 WFM1420I29 9.00 0.00 8.35 31.0 8.75 34.0 0.0 0
30.00 WFM1420I30 8.00 0.00 7.35 31.0 7.75 51.0 0.0 0
30.00 WFM1426I30 9.60 3.50 7.35 91.0 7.70 133.0 2.0 40
31.00 WFM1420I31 7.60 0.60 6.35 281.0 6.75 33.0 6.0 23
31.00 WFM1426I31 8.55 1.60 6.35 153.0 6.90 576.0 14.0 14
31.50 WFM1420I31.5 7.70 1.20 5.85 155.0 6.25 651.0 10.0 10
31.50 WFM1426I31.5 7.30 0.85 5.85 153.0 6.40 791.0 13.0 13
32.00 WFM1420I32 6.77 0.77 5.35 115.0 5.75 551.0 1.0 1
32.00 WFM1426I32 6.80 0.85 5.35 188.0 5.90 379.0 5.0 16
32.50 WFM1420I32.5 6.60 1.15 4.85 127.0 5.25 428.0 2.0 2
32.50 WFM1426I32.5 6.30 0.85 4.85 111.0 5.40 825.0 5.0 5
33.00 WFM1420I33 5.67 0.72 4.35 170.0 4.75 445.0 2.0 79
33.00 WFM1426I33 4.95 0.00 4.35 92.0 4.90 140.0 0.0 0
33.50 WFM1420I33.5 5.60 1.15 3.85 99.0 4.25 496.0 1.0 1
33.50 WFM1426I33.5 4.45 0.00 3.85 94.0 4.40 140.0 0.0 0
34.00 WFM1420I34 3.55 -0.45 3.50 132.0 3.75 1275.0 15.0 90
34.00 WFM1426I34 5.20 1.25 3.35 127.0 3.90 839.0 25.0 25
34.50 WFM1420I34.5 3.40 0.00 2.88 149.0 3.35 642.0 0.0 0
34.50 WFM1426I34.5 3.50 0.00 2.89 96.0 3.40 427.0 0.0 0
35.00 WFM1420I35 2.60 -0.40 2.39 743.0 2.67 1192.0 5.0 233
35.00 WFM1426I35 2.50 -0.50 2.50 75.0 2.76 109.0 1.0 1
35.50 WFM1420I35.5 3.80 1.39 1.90 161.0 2.33 592.0 41.0 59
35.50 WFM1426I35.5 2.99 0.45 2.04 74.0 2.17 58.0 25.0 25
36.00 WFM1420I36 2.57 0.56 1.53 228.0 1.66 143.0 1.0 268
36.00 WFM1426I36 3.25 1.14 1.59 596.0 1.71 90.0 12.0 12
36.50 WFM1420I36.5 2.75 1.15 1.09 234.0 1.21 323.0 2.0 98
36.50 WFM1426I36.5 2.30 0.65 1.21 142.0 1.30 124.0 2.0 2
37.00 WFM1420I37 0.69 -0.51 0.71 230.0 0.81 377.0 67.0 683
37.00 WFM1426I37 0.86 -0.44 0.86 138.0 0.94 184.0 5.0 46
37.50 WFM1420I37.5 0.43 -0.35 0.41 188.0 0.46 389.0 352.0 226
37.50 WFM1426I37.5 0.69 -0.23 0.56 1123.0 0.64 214.0 28.0 4
38.00 WFM1420I38 0.25 -0.26 0.21 410.0 0.25 27.0 785.0 5,478
38.00 WFM1426I38 0.38 -0.27 0.38 566.0 0.44 239.0 44.0 200
38.50 WFM1420I38.5 0.12 -0.19 0.11 161.0 0.14 154.0 511.0 561
38.50 WFM1426I38.5 0.26 -0.24 0.24 28.0 0.28 2.0 168.0 461
39.00 WFM1420I39 0.08 -0.08 0.06 5.0 0.08 5.0 325.0 5,891
39.00 WFM1426I39 0.17 -0.15 0.16 730.0 0.20 6.0 49.0 394
39.50 WFM1420I39.5 0.05 -0.07 0.03 400.0 0.08 286.0 93.0 1,074
39.50 WFM1426I39.5 0.22 0.00 0.11 378.0 0.16 448.0 30.0 277
40.00 WFM1420I40 0.04 -0.03 0.03 5.0 0.04 44.0 558.0 7,433
40.00 WFM1426I40 0.11 -0.06 0.08 347.0 0.12 19.0 106.0 451
40.50 WFM1420I40.5 0.04 -0.04 0.02 212.0 0.05 149.0 73.0 2,033
40.50 WFM1426I40.5 0.22 0.12 0.06 290.0 0.10 163.0 2.0 477
41.00 WFM1420I41 0.04 -0.02 0.02 55.0 0.05 195.0 30.0 3,756
41.00 WFM1426I41 0.09 0.00 0.05 202.0 0.09 299.0 16.0 480
41.50 WFM1420I41.5 0.06 0.03 0.02 31.0 0.03 4.0 2.0 1,165
41.50 WFM1426I41.5 0.10 0.00 0.03 499.0 0.14 991.0 4.0 893
42.00 WFM1420I42 0.02 0.00 0.01 190.0 0.04 40.0 63.0 2,506
42.00 WFM1426I42 0.15 0.10 0.04 169.0 0.14 1164.0 1.0 340
42.50 WFM1420I42.5 0.05 0.00 0.01 37.0 0.04 67.0 4.0 555
42.50 WFM1426I42.5 0.22 0.19 0.03 216.0 0.14 1152.0 59.0 230
43.00 WFM1420I43 0.01 -0.01 0.01 1.0 0.03 2.0 65.0 2,803
43.00 WFM1426I43 0.16 0.13 0.03 56.0 0.14 990.0 9.0 9
43.50 WFM1420I43.5 0.01 -0.01 0.01 35.0 0.05 293.0 35.0 748
43.50 WFM1426I43.5 0.12 0.10 0.03 24.0 0.06 24.0 1.0 2
44.00 WFM1420I44 0.03 0.01 0.01 10.0 0.02 15.0 20.0 855
44.00 WFM1426I44 0.21 0.18 0.02 120.0 0.10 678.0 1.0 1
44.50 WFM1420I44.5 0.11 0.10 0.01 10.0 0.05 48.0 2.0 2
44.50 WFM1426I44.5 0.10 0.00 0.01 10.0 0.14 278.0 0.0 0
45.00 WFM1420I45 0.05 0.04 0.01 10.0 0.05 291.0 10.0 620
45.00 WFM1426I45 0.11 0.10 0.01 172.0 0.14 932.0 1.0 1
45.50 WFM1420I45.5 0.01 0.00 0.01 10.0 0.08 118.0 0.0 0
45.50 WFM1426I45.5 0.01 0.00 0.01 166.0 0.14 932.0 6.0 6
46.00 WFM1420I46 0.06 -0.04 0.01 800.0 0.08 239.0 6.0 214
46.00 WFM1426I46 0.12 0.11 0.01 82.0 0.13 897.0 15.0 15
46.50 WFM1426I46.5 0.01 0.00 0.01 10.0 0.16 615.0 0.0 0
47.00 WFM1420I47 0.13 0.03 0.01 10.0 0.08 232.0 2.0 133
47.00 WFM1426I47 0.07 0.06 0.01 10.0 0.15 735.0 300.0 300
47.50 WFM1426I47.5 0.01 0.00 0.01 10.0 0.16 646.0 0.0 0
48.00 WFM1420I48 0.06 -0.04 0.01 10.0 0.08 87.0 1.0 5
48.00 WFM1426I48 0.03 0.02 0.01 43.0 0.14 811.0 1.0 1
48.50 WFM1426I48.5 0.01 0.00 0.01 10.0 0.15 675.0 0.0 0
49.00 WFM1420I49 0.10 0.00 0.01 10.0 0.08 82.0 0.0 0
50.00 WFM1420I50 0.03 -0.07 0.01 10.0 0.08 91.0 1.0 11
55.00 WFM1420I55 0.02 -0.08 0.01 10.0 0.08 80.0 7.0 37

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 WFM1420U26 0.02 -0.08 0.01 37.0 0.08 97.0 5.0 5
27.00 WFM1420U27 0.10 0.00 0.10 10.0 0.08 93.0 10.0 10
28.00 WFM1420U28 0.10 -0.01 0.01 10.0 0.08 90.0 2.0 2
29.00 WFM1420U29 0.11 0.00 0.01 10.0 0.08 89.0 0.0 0
30.00 WFM1420U30 0.05 0.00 0.01 10.0 0.08 99.0 20.0 133
30.00 WFM1426U30 0.14 0.00 0.01 48.0 0.14 165.0 0.0 0
31.00 WFM1420U31 0.05 0.00 0.01 34.0 0.08 84.0 1.0 3,043
31.00 WFM1426U31 0.09 -0.05 0.01 34.0 0.15 98.0 30.0 30
31.50 WFM1420U31.5 0.06 0.00 0.01 384.0 0.08 88.0 0.0 0
31.50 WFM1426U31.5 0.10 -0.04 0.01 54.0 0.14 98.0 10.0 10
32.00 WFM1420U32 0.05 0.00 0.01 73.0 0.08 91.0 1.0 114
32.00 WFM1426U32 0.15 0.06 0.01 118.0 0.14 185.0 20.0 20
32.50 WFM1420U32.5 0.04 -0.06 0.01 82.0 0.08 99.0 10.0 10
32.50 WFM1426U32.5 0.14 0.00 0.01 129.0 0.14 201.0 0.0 0
33.00 WFM1420U33 0.02 0.00 0.01 366.0 0.02 16.0 1.0 124
33.00 WFM1426U33 0.14 0.00 0.01 10.0 0.14 202.0 0.0 0
33.50 WFM1420U33.5 0.12 0.00 0.01 313.0 0.08 78.0 0.0 0
33.50 WFM1426U33.5 0.13 -0.01 0.01 10.0 0.14 213.0 150.0 150
34.00 WFM1420U34 0.02 -0.04 0.01 421.0 0.06 212.0 2.0 780
34.00 WFM1426U34 0.06 -0.09 0.01 10.0 0.15 885.0 2.0 17
34.50 WFM1420U34.5 0.06 -0.06 0.01 1.0 0.06 236.0 4.0 4
34.50 WFM1426U34.5 0.15 0.00 0.01 10.0 0.07 184.0 0.0 0
35.00 WFM1420U35 0.04 0.01 0.02 11.0 0.03 21.0 51.0 856
35.00 WFM1426U35 0.07 0.06 0.02 300.0 0.07 442.0 10.0 21
35.50 WFM1420U35.5 0.03 -0.06 0.01 1.0 0.05 509.0 2.0 41
35.50 WFM1426U35.5 0.02 0.00 0.05 417.0 0.11 483.0 0.0 0
36.00 WFM1420U36 0.05 0.00 0.02 10.0 0.06 1190.0 69.0 4,856
36.00 WFM1426U36 0.15 0.09 0.11 281.0 0.15 73.0 3.0 47
36.50 WFM1420U36.5 0.10 0.08 0.06 361.0 0.09 125.0 50.0 198
36.50 WFM1426U36.5 0.15 0.00 0.19 1301.0 0.26 217.0 5.0 8
37.00 WFM1420U37 0.17 0.07 0.16 25.0 0.19 408.0 544.0 1,866
37.00 WFM1426U37 0.45 0.21 0.34 1326.0 0.43 368.0 33.0 117
37.50 WFM1420U37.5 0.37 0.17 0.34 76.0 0.37 1.0 431.0 816
37.50 WFM1426U37.5 0.63 0.24 0.60 150.0 0.67 370.0 81.0 1,191
38.00 WFM1420U38 0.70 0.31 0.63 21.0 0.72 1149.0 317.0 3,141
38.00 WFM1426U38 0.95 0.31 0.89 502.0 0.99 214.0 31.0 230
38.50 WFM1420U38.5 1.14 0.46 1.01 118.0 1.13 955.0 42.0 726
38.50 WFM1426U38.5 1.26 0.34 1.23 836.0 1.35 118.0 4.0 462
39.00 WFM1420U39 1.64 0.60 1.46 54.0 1.58 694.0 51.0 1,630
39.00 WFM1426U39 1.70 0.48 1.68 109.0 1.79 263.0 11.0 273
39.50 WFM1420U39.5 1.44 0.00 1.93 102.0 2.06 675.0 2.0 213
39.50 WFM1426U39.5 1.20 -0.44 2.09 794.0 2.25 355.0 3.0 114
40.00 WFM1420U40 2.50 0.55 2.42 79.0 2.54 415.0 20.0 2,573
40.00 WFM1426U40 2.02 0.00 2.58 233.0 2.72 452.0 3.0 349
40.50 WFM1420U40.5 2.62 0.45 2.83 647.0 3.05 375.0 48.0 161
40.50 WFM1426U40.5 1.79 -0.73 3.05 70.0 3.20 75.0 20.0 158
41.00 WFM1420U41 3.44 0.51 3.35 914.0 3.55 203.0 10.0 332
41.00 WFM1426U41 1.93 -0.88 3.30 257.0 3.80 121.0 1.0 88
41.50 WFM1420U41.5 3.85 0.75 3.80 936.0 4.05 166.0 8.0 130
41.50 WFM1426U41.5 3.20 0.05 3.80 196.0 4.30 117.0 2.0 101
42.00 WFM1420U42 4.40 0.55 4.30 370.0 4.55 173.0 22.0 167
42.00 WFM1426U42 3.60 -0.05 4.30 153.0 4.80 462.0 2.0 2
42.50 WFM1420U42.5 3.45 -0.65 4.70 1094.0 5.10 223.0 22.0 140
42.50 WFM1426U42.5 4.20 0.10 4.80 140.0 5.30 80.0 8.0 38
43.00 WFM1420U43 4.36 -0.24 5.15 1092.0 5.55 190.0 1.0 162
43.00 WFM1426U43 4.20 -0.40 5.30 140.0 5.80 505.0 73.0 73
43.50 WFM1420U43.5 5.10 0.00 5.65 150.0 6.05 61.0 4.0 46
43.50 WFM1426U43.5 5.10 0.00 5.75 140.0 6.30 82.0 0.0 0
44.00 WFM1420U44 5.60 0.00 6.15 1097.0 6.65 862.0 126.0 134
44.00 WFM1426U44 5.75 0.15 6.30 140.0 6.80 123.0 10.0 61
44.50 WFM1420U44.5 6.05 -0.05 6.65 466.0 7.05 54.0 4.0 39
44.50 WFM1426U44.5 6.10 0.00 6.75 140.0 7.30 83.0 0.0 0
45.00 WFM1420U45 7.03 0.15 7.15 1097.0 7.55 288.0 2.0 200
45.00 WFM1426U45 7.14 0.15 7.40 81.0 7.70 64.0 2.0 50
45.50 WFM1420U45.5 6.65 -0.45 7.65 45.0 8.05 66.0 12.0 12
45.50 WFM1426U45.5 7.10 0.00 7.75 140.0 8.30 84.0 0.0 0
46.00 WFM1420U46 8.44 0.89 8.35 22.0 8.55 39.0 2.0 18
46.00 WFM1426U46 7.55 0.00 8.25 224.0 8.80 59.0 0.0 0
46.50 WFM1426U46.5 8.05 0.00 8.70 224.0 9.30 174.0 0.0 0
47.00 WFM1420U47 8.55 0.00 8.40 130.0 9.65 33.0 0.0 0
47.00 WFM1426U47 8.55 0.00 9.20 224.0 9.80 54.0 0.0 0
47.50 WFM1426U47.5 9.05 0.00 9.75 224.0 10.30 160.0 0.0 0
48.00 WFM1420U48 9.56 0.56 9.40 140.0 10.70 121.0 10.0 5
48.00 WFM1426U48 9.55 0.00 10.25 224.0 10.80 59.0 0.0 0
48.50 WFM1426U48.5 9.90 -0.15 10.00 224.0 11.30 256.0 16.0 31
49.00 WFM1420U49 10.30 0.00 9.85 10.0 11.65 86.0 0.0 0
50.00 WFM1420U50 12.43 1.13 11.15 469.0 12.70 509.0 13.0 48
55.00 WFM1420U55 18.43 2.13 15.75 10.0 17.90 43.0 12.0 6