$48.18 -0.03 (-0.06%) Whole Foods Market Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 48.18
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.06%)
Prev Close: 48.21
Open: 48.25
Bid: 48.17
Ask: 48.18
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 WFM1428K27 20.40 0.00 20.10 112.0 22.15 112.0 0.0 0
28.00 WFM1428K28 10.35 -7.35 18.50 112.0 20.35 112.0 9.0 9
29.00 WFM1428K29 16.75 0.00 17.00 1.0 20.95 112.0 0.0 0
30.00 WFM1428K30 15.75 0.00 16.00 1.0 19.95 112.0 0.0 0
30.50 WFM1428K30.5 6.55 -9.00 15.95 112.0 19.25 112.0 2.0 2
31.00 WFM1428K31 14.75 0.00 15.45 112.0 18.75 112.0 0.0 0
31.50 WFM1428K31.5 14.25 0.00 15.00 112.0 18.25 112.0 0.0 0
32.00 WFM1428K32 13.75 0.00 14.50 112.0 16.35 112.0 0.0 0
32.50 WFM1428K32.5 13.65 0.00 14.00 1.0 15.80 83.0 0.0 0
33.00 WFM1428K33 12.75 0.00 13.50 1.0 15.30 83.0 0.0 0
33.50 WFM1428K33.5 12.25 0.00 13.00 1.0 14.85 112.0 0.0 0
34.00 WFM1428K34 11.75 0.00 12.50 1.0 14.35 112.0 0.0 0
34.50 WFM1428K34.5 11.25 0.00 12.00 1.0 13.85 112.0 0.0 0
35.00 WFM1428K35 10.75 0.00 11.40 1.0 13.35 112.0 0.0 0
35.50 WFM1428K35.5 12.05 1.80 11.00 1.0 12.80 16.0 1.0 5
36.00 WFM1428K36 2.79 -7.31 10.50 1.0 12.30 16.0 20.0 20
36.50 WFM1428K36.5 2.57 -8.03 10.05 1.0 12.15 4.0 50.0 50
37.00 WFM1428K37 7.30 -3.30 10.20 112.0 11.25 30.0 1.0 97
37.50 WFM1428K37.5 10.20 0.10 10.20 112.0 10.75 30.0 5.0 87
38.00 WFM1428K38 6.12 -3.48 9.55 112.0 10.25 30.0 13.0 40
38.50 WFM1428K38.5 5.60 -3.45 9.15 34.0 9.70 32.0 4.0 39
39.00 WFM1428K39 9.11 0.51 8.70 42.0 9.25 70.0 15.0 122
39.50 WFM1428K39.5 2.11 -5.99 8.20 34.0 8.70 31.0 1.0 141
40.00 WFM1428K40 8.20 0.60 7.65 383.0 8.25 59.0 7.0 225
40.50 WFM1428K40.5 7.25 0.00 7.20 29.0 7.70 31.0 1.0 195
41.00 WFM1428K41 5.63 -0.97 6.70 29.0 7.20 26.0 3.0 83
41.50 WFM1428K41.5 3.95 -2.15 6.20 369.0 7.05 1078.0 1.0 43
42.00 WFM1428K42 6.13 0.53 5.70 29.0 6.20 24.0 5.0 147
42.50 WFM1428K42.5 5.20 0.10 5.15 112.0 6.05 514.0 1.0 9
43.00 WFM1428K43 4.24 -0.36 4.80 277.0 5.55 1035.0 18.0 72
43.50 WFM1428K43.5 4.70 0.60 4.30 650.0 4.95 1187.0 1.0 401
44.00 WFM1428K44 4.00 0.40 3.80 650.0 4.55 1255.0 6.0 183
44.50 WFM1428K44.5 2.12 -0.98 3.40 112.0 4.05 561.0 1.0 21
45.00 WFM1428K45 3.50 0.87 2.92 277.0 3.25 185.0 2.0 47
45.50 WFM1428K45.5 1.84 -0.36 2.42 331.0 3.05 953.0 9.0 74
46.00 WFM1428K46 2.08 0.25 1.93 610.0 2.54 1199.0 220.0 337
46.50 WFM1428K46.5 1.58 0.00 1.42 472.0 2.07 1052.0 2.0 42
47.00 WFM1428K47 0.93 0.00 1.03 220.0 1.31 808.0 22.0 127
47.50 WFM1428K47.5 0.54 0.00 0.71 120.0 0.85 461.0 15.0 162
48.00 WFM1428K48 0.36 -0.01 0.37 105.0 0.43 42.0 297.0 469
48.50 WFM1428K48.5 0.14 -0.10 0.14 146.0 0.20 50.0 55.0 258
49.00 WFM1428K49 0.08 -0.01 0.06 1.0 0.10 363.0 108.0 313
49.50 WFM1428K49.5 0.05 0.00 0.01 114.0 0.09 424.0 35.0 163
50.00 WFM1428K50 0.03 -0.01 0.01 36.0 0.05 105.0 35.0 216
50.50 WFM1428K50.5 0.01 0.00 0.01 54.0 0.10 358.0 0.0 0
51.00 WFM1428K51 0.07 0.00 0.01 121.0 0.10 274.0 0.0 0
51.50 WFM1428K51.5 0.07 0.00 0.02 283.0 0.10 342.0 0.0 0
52.00 WFM1428K52 0.07 0.00 0.01 329.0 0.10 322.0 0.0 0
52.50 WFM1428K52.5 0.07 0.00 0.01 234.0 0.10 132.0 0.0 0
53.00 WFM1428K53 0.06 0.00 0.00 0.0 0.10 108.0 0.0 0
53.50 WFM1428K53.5 0.06 0.00 0.00 0.0 0.10 108.0 0.0 0
54.00 WFM1428K54 0.06 0.00 0.00 0.0 0.10 108.0 0.0 0
54.50 WFM1428K54.5 0.06 0.00 0.00 0.0 0.10 108.0 0.0 0
55.00 WFM1428K55 0.06 0.00 0.02 97.0 0.10 148.0 0.0 0
57.50 WFM1428K57.5 0.05 0.00 0.00 0.0 0.09 101.0 0.0 0
60.00 WFM1428K60 0.05 0.00 0.00 0.0 0.07 82.0 0.0 0
62.50 WFM1428K62.5 0.05 0.00 0.00 0.0 0.09 72.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 WFM1428W27 0.05 0.00 0.01 10.0 0.09 100.0 0.0 0
28.00 WFM1428W28 0.05 0.00 0.01 10.0 0.09 101.0 0.0 0
29.00 WFM1428W29 0.05 0.00 0.01 196.0 0.14 152.0 0.0 0
30.00 WFM1428W30 0.02 0.01 0.02 10.0 0.02 40.0 10.0 40
30.50 WFM1428W30.5 0.05 0.00 0.02 31.0 0.10 119.0 0.0 0
31.00 WFM1428W31 0.05 0.00 0.02 213.0 0.14 152.0 0.0 0
31.50 WFM1428W31.5 0.17 0.12 0.03 255.0 0.09 100.0 2.0 2
32.00 WFM1428W32 0.01 -0.04 0.06 42.0 0.09 100.0 5.0 6
32.50 WFM1428W32.5 0.05 0.00 0.06 227.0 0.14 152.0 0.0 0
33.00 WFM1428W33 0.09 0.04 0.01 2.0 0.10 127.0 15.0 8
33.50 WFM1428W33.5 0.14 0.09 0.01 2.0 0.10 127.0 3.0 16
34.00 WFM1428W34 0.05 0.00 0.01 10.0 0.10 113.0 0.0 0
34.50 WFM1428W34.5 0.23 0.18 0.01 10.0 0.10 160.0 3.0 4
35.00 WFM1428W35 0.01 0.00 0.01 10.0 0.10 130.0 2.0 25
35.50 WFM1428W35.5 0.05 0.00 0.01 10.0 0.10 108.0 0.0 0
36.00 WFM1428W36 0.01 -0.04 0.01 19.0 0.10 130.0 19.0 31
36.50 WFM1428W36.5 0.03 -0.02 0.01 1.0 0.10 173.0 5.0 80
37.00 WFM1428W37 0.02 -0.03 0.01 1.0 0.10 175.0 3.0 39
37.50 WFM1428W37.5 0.73 0.68 0.01 10.0 0.10 189.0 19.0 7
38.00 WFM1428W38 0.02 -0.03 0.01 10.0 0.10 152.0 3.0 248
38.50 WFM1428W38.5 0.04 -0.01 0.01 10.0 0.10 189.0 50.0 59
39.00 WFM1428W39 1.35 1.30 0.01 10.0 0.10 152.0 40.0 70
39.50 WFM1428W39.5 0.01 0.00 0.01 1.0 0.01 116.0 12.0 180
40.00 WFM1428W40 0.01 0.00 0.01 1.0 0.01 258.0 10.0 733
40.50 WFM1428W40.5 0.10 0.00 0.01 1.0 0.06 60.0 10.0 221
41.00 WFM1428W41 0.02 -0.04 0.01 1.0 0.04 54.0 105.0 645
41.50 WFM1428W41.5 0.06 0.00 0.01 1.0 0.05 50.0 1.0 10
42.00 WFM1428W42 0.03 -0.02 0.01 1.0 0.10 125.0 20.0 24
42.50 WFM1428W42.5 0.45 0.39 0.01 10.0 0.10 160.0 3.0 79
43.00 WFM1428W43 0.07 0.02 0.01 1.0 0.09 79.0 105.0 645
43.50 WFM1428W43.5 0.03 -0.03 0.01 1.0 0.10 136.0 10.0 44
44.00 WFM1428W44 0.05 0.00 0.05 1.0 0.04 52.0 1.0 172
44.50 WFM1428W44.5 0.17 0.11 0.01 2.0 0.05 60.0 1.0 76
45.00 WFM1428W45 0.02 0.00 0.01 27.0 0.06 40.0 2.0 91
45.50 WFM1428W45.5 0.25 0.18 0.01 2.0 0.07 47.0 7.0 70
46.00 WFM1428W46 0.04 0.03 0.01 2.0 0.06 10.0 2.0 111
46.50 WFM1428W46.5 0.06 -0.01 0.01 42.0 0.09 403.0 30.0 197
47.00 WFM1428W47 0.06 -0.04 0.03 44.0 0.06 89.0 17.0 115
47.50 WFM1428W47.5 0.13 -0.12 0.08 63.0 0.12 132.0 18.0 593
48.00 WFM1428W48 0.28 -0.20 0.21 51.0 0.26 132.0 45.0 176
48.50 WFM1428W48.5 0.55 -0.05 0.48 21.0 0.74 1300.0 1.0 13
49.00 WFM1428W49 0.85 -0.13 0.87 18.0 1.08 709.0 13.0 39
49.50 WFM1428W49.5 1.42 0.00 1.05 125.0 1.62 411.0 0.0 0
50.00 WFM1428W50 1.95 0.00 1.51 397.0 2.11 449.0 15.0 64
50.50 WFM1428W50.5 2.39 0.00 1.97 113.0 2.62 113.0 0.0 0
51.00 WFM1428W51 2.80 0.00 2.47 113.0 3.25 113.0 0.0 0
51.50 WFM1428W51.5 3.35 0.00 2.92 113.0 3.60 113.0 0.0 0
52.00 WFM1428W52 3.85 0.00 3.45 113.0 4.15 112.0 0.0 0
52.50 WFM1428W52.5 4.35 0.00 3.60 117.0 5.00 113.0 0.0 0
53.00 WFM1428W53 4.80 0.00 4.35 117.0 5.50 113.0 0.0 0
53.50 WFM1428W53.5 5.20 0.00 4.85 117.0 5.95 21.0 0.0 0
54.00 WFM1428W54 5.80 0.00 5.10 117.0 6.60 21.0 0.0 0
54.50 WFM1428W54.5 6.20 0.00 5.60 117.0 7.10 21.0 0.0 0
55.00 WFM1428W55 7.00 0.15 6.10 112.0 7.60 112.0 9.0 9
57.50 WFM1428W57.5 8.50 0.00 7.25 1.0 11.40 1.0 0.0 0
60.00 WFM1428W60 10.25 0.00 9.60 1.0 13.55 1.0 0.0 0
62.50 WFM1428W62.5 14.15 0.00 12.65 1.0 16.05 1.0 0.0 0