Whole Foods Market Inc $36.85

up +0.08


22/7/2014 04:00 PM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Last Trade: 36.85
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.08 (0.22 %)
Prev Close: 36.77
Open: 36.70
Bid: 36.84
Ask: 36.85
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 51%
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1425G22.5 13.65 0.00 12.60 189.0 15.95 144.0 0.0 0
25.00 WFM1425G25 11.55 0.00 10.10 276.0 12.85 144.0 0.0 0
26.00 WFM1425G26 10.70 0.00 9.10 192.0 12.15 144.0 0.0 0
27.00 WFM1425G27 9.70 0.00 8.10 189.0 11.40 144.0 0.0 0
27.50 WFM1425G27.5 9.20 0.00 8.45 267.0 9.55 137.0 0.0 0
28.00 WFM1425G28 8.70 0.00 8.00 267.0 9.05 137.0 0.0 0
29.00 WFM1425G29 7.70 0.00 7.35 123.0 8.00 72.0 0.0 0
29.50 WFM1425G29.5 7.20 0.00 6.85 123.0 7.50 72.0 0.0 0
30.00 WFM1425G30 6.70 0.00 6.35 183.0 7.00 72.0 0.0 0
30.50 WFM1425G30.5 6.20 0.00 5.90 160.0 6.50 26.0 0.0 0
31.00 WFM1425G31 5.70 0.00 5.40 230.0 6.05 56.0 0.0 0
31.50 WFM1425G31.5 5.00 -0.20 4.90 712.0 5.50 154.0 16.0 16
32.00 WFM1425G32 4.70 0.00 4.40 791.0 4.95 60.0 0.0 0
32.50 WFM1425G32.5 4.20 0.00 3.90 1380.0 4.45 88.0 0.0 0
33.00 WFM1425G33 4.70 1.00 3.40 1371.0 3.95 72.0 5.0 5
33.50 WFM1425G33.5 3.20 0.00 2.91 1499.0 3.45 96.0 0.0 0
34.00 WFM1425G34 7.60 4.88 2.41 1561.0 2.96 76.0 100.0 70
34.50 WFM1425G34.5 2.23 0.00 1.92 1128.0 2.47 89.0 0.0 0
35.00 WFM1425G35 1.80 0.05 1.85 520.0 1.98 39.0 2.0 377
35.50 WFM1425G35.5 0.96 -0.34 1.36 332.0 1.49 98.0 2.0 91
36.00 WFM1425G36 0.94 -0.46 0.98 65.0 1.04 31.0 110.0 115
36.50 WFM1425G36.5 0.55 -0.18 0.58 61.0 0.63 42.0 1186.0 212
37.00 WFM1425G37 0.33 0.02 0.30 4.0 0.33 2.0 382.0 1,178
37.50 WFM1425G37.5 0.16 -0.02 0.15 35.0 0.18 165.0 234.0 572
38.00 WFM1425G38 0.07 -0.02 0.06 184.0 0.08 30.0 1.0 509
38.50 WFM1425G38.5 0.05 -0.01 0.02 385.0 0.05 66.0 60.0 976
39.00 WFM1425G39 0.04 -0.06 0.01 2.0 0.04 89.0 11.0 765
39.50 WFM1425G39.5 0.03 0.02 0.01 28.0 0.03 48.0 3.0 325
40.00 WFM1425G40 0.04 0.00 0.01 10.0 0.04 466.0 5.0 684
40.50 WFM1425G40.5 0.15 0.14 0.01 10.0 0.12 1097.0 2.0 642
41.00 WFM1425G41 0.05 0.00 0.01 10.0 0.12 963.0 15.0 684
41.50 WFM1425G41.5 0.03 0.02 0.01 10.0 0.04 371.0 162.0 292
42.00 WFM1425G42 0.08 0.07 0.01 10.0 0.04 445.0 4.0 249
42.50 WFM1425G42.5 0.08 0.07 0.01 21.0 0.11 1083.0 5.0 106
43.00 WFM1425G43 0.03 0.00 0.01 10.0 0.04 325.0 6.0 120
43.50 WFM1425G43.5 0.01 0.00 0.01 10.0 0.03 163.0 1.0 14
44.00 WFM1425G44 0.02 0.00 0.01 7.0 0.08 439.0 9.0 52
44.50 WFM1425G44.5 0.04 0.02 0.02 10.0 0.11 475.0 2.0 10
45.00 WFM1425G45 0.01 0.00 0.01 10.0 0.04 313.0 16.0 283
45.50 WFM1425G45.5 0.58 0.57 0.01 2.0 0.11 493.0 2.0 2
46.00 WFM1425G46 0.12 0.11 0.01 10.0 0.11 1022.0 3.0 135
46.50 WFM1425G46.5 0.01 0.00 0.01 10.0 0.11 466.0 6.0 20
47.00 WFM1425G47 0.05 0.04 0.01 10.0 0.11 459.0 5.0 9
47.50 WFM1425G47.5 0.01 0.00 0.01 10.0 0.11 284.0 0.0 0
48.00 WFM1425G48 0.01 0.00 0.01 10.0 0.11 475.0 6.0 6
49.00 WFM1425G49 0.04 0.03 0.01 10.0 0.04 405.0 2.0 20
50.00 WFM1425G50 0.01 0.00 0.01 10.0 0.11 279.0 0.0 0
52.50 WFM1425G52.5 0.01 0.00 0.01 10.0 0.11 398.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1425S22.5 0.11 0.00 0.00 0.0 0.11 1124.0 0.0 0
25.00 WFM1425S25 0.11 0.00 0.00 0.0 0.11 1340.0 0.0 0
26.00 WFM1425S26 0.11 0.00 0.00 0.0 0.11 1333.0 0.0 0
27.00 WFM1425S27 0.11 0.00 0.00 0.0 0.11 1303.0 0.0 0
27.50 WFM1425S27.5 0.11 0.00 0.00 0.0 0.11 1133.0 0.0 0
28.00 WFM1425S28 0.11 0.00 0.00 0.0 0.11 1103.0 0.0 0
29.00 WFM1425S29 0.11 0.00 0.00 0.0 0.11 1239.0 0.0 0
29.50 WFM1425S29.5 0.11 0.00 0.00 0.0 0.11 780.0 0.0 0
30.00 WFM1425S30 0.04 -0.07 0.01 10.0 0.11 970.0 10.0 10
30.50 WFM1425S30.5 0.11 0.00 0.00 0.0 0.11 1216.0 0.0 0
31.00 WFM1425S31 0.11 0.00 0.01 23.0 0.11 648.0 0.0 0
31.50 WFM1425S31.5 0.11 0.00 0.01 45.0 0.11 659.0 0.0 0
32.00 WFM1425S32 0.11 0.00 0.01 28.0 0.11 1401.0 0.0 0
32.50 WFM1425S32.5 0.12 0.00 0.01 11.0 0.11 805.0 0.0 0
33.00 WFM1425S33 0.08 -0.03 0.01 45.0 0.11 806.0 2.0 12
33.50 WFM1425S33.5 0.12 0.00 0.01 12.0 0.11 1309.0 0.0 0
34.00 WFM1425S34 0.02 -0.05 0.01 13.0 0.06 834.0 10.0 49
34.50 WFM1425S34.5 0.02 -0.06 0.01 28.0 0.04 307.0 25.0 12
35.00 WFM1425S35 0.06 0.03 0.02 88.0 0.05 168.0 5.0 232
35.50 WFM1425S35.5 0.08 0.03 0.04 59.0 0.07 155.0 27.0 516
36.00 WFM1425S36 0.15 0.01 0.09 44.0 0.11 30.0 323.0 740
36.50 WFM1425S36.5 0.26 -0.04 0.22 2.0 0.25 17.0 952.0 1,572
37.00 WFM1425S37 0.46 -0.09 0.44 64.0 0.49 79.0 108.0 712
37.50 WFM1425S37.5 1.10 0.28 0.76 64.0 0.83 57.0 60.0 401
38.00 WFM1425S38 1.50 0.55 1.13 6.0 1.27 687.0 55.0 331
38.50 WFM1425S38.5 1.75 0.08 1.59 172.0 1.74 794.0 16.0 133
39.00 WFM1425S39 2.20 0.16 2.08 214.0 2.32 245.0 33.0 264
39.50 WFM1425S39.5 2.50 -0.19 2.57 242.0 3.10 852.0 22.0 137
40.00 WFM1425S40 3.50 0.69 3.05 167.0 3.30 603.0 1.0 158
40.50 WFM1425S40.5 3.82 0.27 3.55 206.0 3.90 139.0 4.0 86
41.00 WFM1425S41 4.25 0.20 4.10 174.0 4.35 524.0 15.0 76
41.50 WFM1425S41.5 3.10 -1.45 4.55 256.0 4.95 308.0 59.0 113
42.00 WFM1425S42 5.48 0.73 5.00 80.0 5.65 78.0 5.0 16
42.50 WFM1425S42.5 6.16 0.91 5.55 18.0 6.15 78.0 5.0 5
43.00 WFM1425S43 6.50 0.75 6.05 18.0 6.65 78.0 2.0 17
43.50 WFM1425S43.5 6.25 0.00 6.50 40.0 7.15 111.0 0.0 0
44.00 WFM1425S44 7.20 0.45 7.05 84.0 7.80 52.0 12.0 12
44.50 WFM1425S44.5 7.70 0.45 7.40 183.0 8.30 44.0 14.0 14
45.00 WFM1425S45 3.45 -4.05 7.90 166.0 8.80 17.0 5.0 5
45.50 WFM1425S45.5 7.95 0.00 7.80 402.0 10.30 37.0 0.0 0
46.00 WFM1425S46 8.45 0.00 7.55 410.0 10.95 52.0 0.0 0
46.50 WFM1425S46.5 8.85 0.00 8.80 318.0 10.95 37.0 0.0 0
47.00 WFM1425S47 9.45 0.00 8.80 397.0 11.85 37.0 0.0 0
47.50 WFM1425S47.5 9.65 0.00 9.10 305.0 11.95 37.0 0.0 0
48.00 WFM1425S48 10.05 0.00 10.15 318.0 12.90 37.0 0.0 0
49.00 WFM1425S49 11.30 0.00 11.15 318.0 13.90 37.0 0.0 0
50.00 WFM1425S50 12.10 0.00 12.15 318.0 14.35 37.0 0.0 0
52.50 WFM1425S52.5 14.10 0.00 14.35 101.0 17.10 26.0 0.0 0
Trading Center