Whole Foods Market Inc $48.13

down -0.39


17/4/2014 08:10 PM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Last Trade: 48.13
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.39 (-0.80 %)
Prev Close: 48.52
Open: 48.61
Bid: 48.12
Ask: 48.13
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 64%
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 WFM1425D44 4.45 0.00 4.00 143.0 4.20 40.0 0.0 0
45.00 WFM1425D45 3.46 -0.04 3.10 88.0 3.25 63.0 6.0 2
46.00 WFM1425D46 2.55 0.00 2.10 580.0 2.30 80.0 0.0 0
47.00 WFM1425D47 1.40 -0.12 1.34 37.0 1.45 104.0 87.0 48
48.00 WFM1425D48 0.69 -0.27 0.71 2.0 0.75 2.0 46.0 477
48.50 WFM1425D48.5 0.50 -0.12 0.47 32.0 0.50 4.0 106.0 137
49.00 WFM1425D49 0.29 -0.14 0.29 27.0 0.33 113.0 49.0 104
49.50 WFM1425D49.5 0.21 -0.03 0.15 5.0 0.20 60.0 40.0 144
50.00 WFM1425D50 0.09 -0.11 0.09 32.0 0.11 11.0 67.0 187
50.50 WFM1425D50.5 0.11 0.00 0.04 55.0 0.07 132.0 312.0 541
51.00 WFM1425D51 0.05 0.00 0.02 24.0 0.05 335.0 3.0 336
51.50 WFM1425D51.5 0.01 -0.02 0.01 45.0 0.04 407.0 2.0 167
52.00 WFM1425D52 0.02 0.00 0.01 24.0 0.04 609.0 2.0 447
52.50 WFM1425D52.5 0.13 0.12 0.01 42.0 0.01 60.0 3.0 152
53.00 WFM1425D53 0.03 0.00 0.01 23.0 0.01 60.0 5.0 230
53.50 WFM1425D53.5 0.05 0.02 0.01 10.0 0.03 219.0 25.0 100
54.00 WFM1425D54 0.21 0.18 0.01 1.0 0.03 197.0 6.0 147
54.50 WFM1425D54.5 0.03 0.00 0.01 10.0 0.03 415.0 34.0 54
55.00 WFM1425D55 0.03 0.00 0.01 1.0 0.03 415.0 3.0 54
55.50 WFM1425D55.5 0.21 0.20 0.01 1.0 0.03 426.0 10.0 72
56.00 WFM1425D56 0.05 0.02 0.01 10.0 0.03 426.0 12.0 28
56.50 WFM1425D56.5 0.08 0.05 0.01 21.0 0.02 415.0 1.0 285
57.00 WFM1425D57 0.07 0.06 0.01 1.0 0.02 415.0 1.0 27
57.50 WFM1425D57.5 0.03 0.01 0.01 21.0 0.02 415.0 2.0 26
58.00 WFM1425D58 0.03 0.01 0.01 66.0 0.02 415.0 1.0 1
58.50 WFM1425D58.5 0.02 0.00 0.01 10.0 0.02 415.0 2.0 2
59.00 WFM1425D59 0.02 0.00 0.01 10.0 0.02 415.0 0.0 0
59.50 WFM1425D59.5 0.22 0.19 0.01 10.0 0.02 415.0 6.0 6
60.00 WFM1425D60 0.25 0.22 0.01 10.0 0.03 187.0 2.0 2
60.50 WFM1425D60.5 0.02 0.00 0.01 42.0 0.02 415.0 0.0 0
61.00 WFM1425D61 0.02 0.00 0.01 2.0 0.02 415.0 0.0 0
61.50 WFM1425D61.5 0.06 0.03 0.01 2.0 0.03 187.0 358.0 358
62.00 WFM1425D62 0.02 0.00 0.01 68.0 0.02 415.0 0.0 0
63.00 WFM1425D63 0.02 0.00 0.01 24.0 0.02 415.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 WFM1425P44 0.04 0.03 0.01 58.0 0.05 632.0 3.0 3
45.00 WFM1425P45 0.12 0.08 0.04 10.0 0.09 709.0 10.0 18
46.00 WFM1425P46 0.11 -0.05 0.10 32.0 0.13 102.0 33.0 39
47.00 WFM1425P47 0.29 -0.09 0.26 21.0 0.29 20.0 30.0 90
48.00 WFM1425P48 0.60 -0.08 0.59 38.0 0.63 79.0 379.0 132
48.50 WFM1425P48.5 0.92 0.01 0.84 37.0 0.89 61.0 14.0 148
49.00 WFM1425P49 1.21 -0.05 1.15 20.0 1.21 85.0 29.0 279
49.50 WFM1425P49.5 1.64 -0.11 1.51 45.0 1.59 21.0 31.0 573
50.00 WFM1425P50 2.20 0.87 1.93 21.0 2.04 176.0 47.0 245
50.50 WFM1425P50.5 2.18 0.00 2.38 30.0 2.49 77.0 6.0 433
51.00 WFM1425P51 2.20 0.00 2.85 42.0 2.97 101.0 2.0 429
51.50 WFM1425P51.5 2.40 -0.55 3.30 110.0 3.50 286.0 8.0 824
52.00 WFM1425P52 3.40 0.00 3.80 189.0 3.95 79.0 1.0 103
52.50 WFM1425P52.5 4.42 0.02 4.30 96.0 4.45 67.0 1.0 163
53.00 WFM1425P53 3.47 -0.93 4.80 74.0 4.95 40.0 10.0 203
53.50 WFM1425P53.5 2.46 -2.44 5.30 20.0 5.50 110.0 30.0 63
54.00 WFM1425P54 4.54 -0.86 5.80 54.0 5.95 20.0 13.0 46
54.50 WFM1425P54.5 4.60 -1.30 6.30 85.0 6.45 40.0 1.0 113
55.00 WFM1425P55 6.30 -0.10 6.80 54.0 6.95 20.0 2.0 62
55.50 WFM1425P55.5 2.20 -4.65 7.30 20.0 7.50 110.0 2.0 2
56.00 WFM1425P56 7.05 -0.35 7.80 54.0 7.95 20.0 1.0 3
56.50 WFM1425P56.5 7.55 -0.35 8.30 54.0 8.45 20.0 3.0 3
57.00 WFM1425P57 8.40 0.00 8.80 20.0 9.00 20.0 0.0 0
57.50 WFM1425P57.5 5.45 -3.40 9.25 170.0 9.50 110.0 1.0 1
58.00 WFM1425P58 6.75 -2.60 9.80 20.0 10.00 110.0 10.0 3
58.50 WFM1425P58.5 9.90 0.00 10.30 16.0 10.50 16.0 0.0 0
59.00 WFM1425P59 10.35 0.00 10.80 16.0 11.00 16.0 0.0 0
59.50 WFM1425P59.5 10.90 0.00 11.25 16.0 11.50 7.0 0.0 0
60.00 WFM1425P60 11.40 0.00 11.75 16.0 12.00 7.0 0.0 0
60.50 WFM1425P60.5 11.90 0.00 12.25 16.0 12.50 7.0 0.0 0
61.00 WFM1425P61 6.90 -5.45 12.80 16.0 13.00 100.0 4.0 4
61.50 WFM1425P61.5 7.35 -5.50 13.30 16.0 13.50 90.0 2.0 2
62.00 WFM1425P62 11.17 -2.18 13.75 16.0 14.00 7.0 24.0 22
63.00 WFM1425P63 14.40 0.00 14.75 16.0 15.00 7.0 0.0 0
Trading Center