$37.71 -0.32 (-0.84%) Whole Foods Market Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 37.71
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.84%)
Prev Close: 38.03
Open: 38.15
Bid: 37.70
Ask: 37.71
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 WFM1431J28 8.30 0.00 8.10 534.0 11.50 633.0 0.0 0
29.00 WFM1431J29 7.20 0.00 7.90 112.0 9.60 112.0 0.0 0
30.00 WFM1431J30 6.20 0.00 7.20 112.0 8.40 112.0 0.0 0
31.00 WFM1431J31 6.80 0.00 6.50 112.0 7.10 112.0 0.0 0
31.50 WFM1431J31.5 6.30 0.00 6.00 133.0 6.60 545.0 0.0 0
32.00 WFM1431J32 5.85 0.00 5.55 145.0 6.10 638.0 0.0 0
32.50 WFM1431J32.5 5.35 0.00 5.05 135.0 5.60 540.0 0.0 0
33.00 WFM1431J33 4.85 0.00 4.55 147.0 5.10 551.0 0.0 0
33.50 WFM1431J33.5 4.35 0.00 4.05 112.0 4.60 112.0 0.0 0
34.00 WFM1431J34 3.85 0.00 3.55 208.0 4.10 611.0 0.0 0
34.50 WFM1431J34.5 3.35 0.00 3.05 112.0 3.60 112.0 0.0 0
35.00 WFM1431J35 3.05 0.17 2.60 221.0 3.10 865.0 5.0 11
35.50 WFM1431J35.5 2.54 0.00 2.12 62.0 2.49 506.0 0.0 0
36.00 WFM1431J36 1.31 -0.76 1.73 262.0 1.86 76.0 2.0 11
36.50 WFM1431J36.5 1.27 -0.36 1.33 112.0 1.43 226.0 2.0 91
37.00 WFM1431J37 1.01 -0.21 0.91 81.0 0.98 180.0 2.0 279
37.50 WFM1431J37.5 0.61 -0.33 0.58 54.0 0.63 71.0 189.0 464
38.00 WFM1431J38 0.34 -0.20 0.33 97.0 0.37 160.0 319.0 476
38.50 WFM1431J38.5 0.19 -0.23 0.17 117.0 0.21 169.0 46.0 530
39.00 WFM1431J39 0.10 -0.15 0.09 19.0 0.11 33.0 157.0 607
39.50 WFM1431J39.5 0.06 -0.07 0.03 151.0 0.07 577.0 19.0 151
40.00 WFM1431J40 0.03 -0.03 0.01 136.0 0.05 555.0 20.0 274
40.50 WFM1431J40.5 0.06 0.04 0.01 135.0 0.05 201.0 1.0 79
41.00 WFM1431J41 0.06 0.05 0.01 65.0 0.05 290.0 10.0 29
41.50 WFM1431J41.5 0.26 0.21 0.01 56.0 0.04 77.0 29.0 29
42.00 WFM1431J42 0.16 0.02 0.01 92.0 0.04 71.0 2.0 61
42.50 WFM1431J42.5 0.14 0.00 0.01 384.0 0.04 81.0 0.0 0
43.00 WFM1431J43 0.15 0.01 0.02 148.0 0.04 98.0 2.0 42
43.50 WFM1431J43.5 0.15 0.01 0.02 202.0 0.03 38.0 5.0 5
44.00 WFM1431J44 0.20 0.10 0.02 195.0 0.04 51.0 1.0 1
44.50 WFM1431J44.5 0.10 0.00 0.02 291.0 0.03 39.0 0.0 0
45.00 WFM1431J45 0.14 0.00 0.01 497.0 0.03 35.0 0.0 0
45.50 WFM1431J45.5 0.14 0.00 0.01 353.0 0.03 35.0 0.0 0
46.00 WFM1431J46 0.14 0.00 0.01 295.0 0.03 64.0 0.0 0
46.50 WFM1431J46.5 0.14 0.00 0.01 21.0 0.03 29.0 0.0 0
47.00 WFM1431J47 0.10 0.00 0.01 98.0 0.03 29.0 0.0 0
48.00 WFM1431J48 0.14 0.00 0.02 10.0 0.03 28.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 WFM1431V28 0.14 0.00 0.01 7.0 0.03 51.0 0.0 0
29.00 WFM1431V29 0.14 0.00 0.01 10.0 0.03 63.0 0.0 0
30.00 WFM1431V30 0.14 0.00 0.02 11.0 0.04 68.0 0.0 0
31.00 WFM1431V31 0.03 -0.11 0.01 1.0 0.04 71.0 44.0 44
31.50 WFM1431V31.5 0.10 0.00 0.01 10.0 0.04 53.0 0.0 0
32.00 WFM1431V32 0.08 -0.06 0.01 462.0 0.04 97.0 10.0 60
32.50 WFM1431V32.5 0.06 -0.04 0.02 454.0 0.04 76.0 20.0 20
33.00 WFM1431V33 0.07 -0.07 0.02 96.0 0.04 76.0 4.0 4
33.50 WFM1431V33.5 0.04 -0.07 0.01 5.0 0.05 57.0 5.0 5
34.00 WFM1431V34 0.11 0.00 0.01 107.0 0.05 76.0 0.0 0
34.50 WFM1431V34.5 0.11 0.06 0.01 169.0 0.05 215.0 1.0 1
35.00 WFM1431V35 0.05 0.04 0.01 51.0 0.06 202.0 15.0 886
35.50 WFM1431V35.5 0.05 -0.01 0.02 257.0 0.07 467.0 5.0 652
36.00 WFM1431V36 0.07 0.00 0.05 383.0 0.10 297.0 5.0 483
36.50 WFM1431V36.5 0.10 0.00 0.11 39.0 0.15 106.0 1.0 107
37.00 WFM1431V37 0.21 0.01 0.19 587.0 0.25 482.0 25.0 109
37.50 WFM1431V37.5 0.35 0.04 0.34 486.0 0.39 120.0 112.0 175
38.00 WFM1431V38 0.64 0.14 0.61 35.0 0.64 37.0 18.0 375
38.50 WFM1431V38.5 1.03 0.34 0.92 254.0 1.00 160.0 10.0 107
39.00 WFM1431V39 1.43 0.39 1.31 105.0 1.44 668.0 25.0 241
39.50 WFM1431V39.5 1.90 0.50 1.76 157.0 1.89 143.0 50.0 50
40.00 WFM1431V40 3.05 1.16 2.24 87.0 2.35 241.0 1.0 7
40.50 WFM1431V40.5 2.62 0.25 2.47 378.0 2.95 611.0 5.0 20
41.00 WFM1431V41 3.46 0.90 2.96 382.0 3.45 602.0 2.0 14
41.50 WFM1431V41.5 3.05 0.00 3.45 232.0 3.95 189.0 0.0 0
42.00 WFM1431V42 3.55 0.00 3.95 113.0 4.45 112.0 0.0 0
42.50 WFM1431V42.5 4.00 0.00 4.45 113.0 4.95 112.0 0.0 0
43.00 WFM1431V43 4.50 0.00 4.95 112.0 5.45 112.0 0.0 0
43.50 WFM1431V43.5 5.00 0.00 5.45 112.0 5.95 112.0 0.0 0
44.00 WFM1431V44 5.50 0.00 5.95 49.0 6.55 139.0 0.0 0
44.50 WFM1431V44.5 6.00 0.00 6.45 160.0 7.05 165.0 0.0 0
45.00 WFM1431V45 6.50 0.00 6.95 160.0 7.55 165.0 0.0 0
45.50 WFM1431V45.5 6.80 0.00 6.85 149.0 8.10 112.0 0.0 0
46.00 WFM1431V46 6.45 0.00 7.25 52.0 8.75 112.0 0.0 0
46.50 WFM1431V46.5 6.85 0.00 7.65 52.0 9.25 112.0 0.0 0
47.00 WFM1431V47 9.00 0.85 8.40 474.0 9.55 220.0 12.0 12
48.00 WFM1431V48 8.30 0.00 8.55 229.0 11.85 124.0 0.0 0