$38.02 +0.07 (0.18%) Whole Foods Market Inc - NASDAQ

Oct. 22, 2014 | 10:20 AM
Last Trade: 38.02
Trade Time: Oct 22 10:20 AM Eastern Daylight Time
Change: +0.07 (0.18%)
Prev Close: 37.95
Open: 37.90
Bid: 38.02
Ask: 38.03
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1424J22.5 14.80 0.00 14.45 345.0 16.45 611.0 0.0 0
25.00 WFM1424J25 11.15 0.00 11.25 187.0 14.60 164.0 0.0 0
26.00 WFM1424J26 10.15 0.00 11.20 11.0 12.75 23.0 0.0 0
27.00 WFM1424J27 9.15 0.00 9.25 518.0 12.70 854.0 0.0 0
28.00 WFM1424J28 9.60 0.00 8.75 202.0 11.15 188.0 0.0 0
28.00 WFM1431J28 9.05 0.00 8.65 563.0 10.85 690.0 0.0 0
29.00 WFM1424J29 8.60 0.00 8.50 112.0 9.20 67.0 0.0 0
29.00 WFM1431J29 8.45 0.00 8.50 115.0 9.20 361.0 0.0 0
29.50 WFM1424J29.5 8.10 0.00 8.00 112.0 8.75 62.0 0.0 0
30.00 WFM1424J30 7.60 0.00 7.50 112.0 8.20 67.0 0.0 0
30.00 WFM1431J30 7.45 0.00 7.55 128.0 8.30 49.0 0.0 0
30.50 WFM1424J30.5 7.10 0.00 7.10 65.0 7.85 163.0 0.0 0
31.00 WFM1424J31 6.00 -0.60 6.55 395.0 7.35 875.0 172.0 172
31.00 WFM1431J31 6.45 0.00 6.70 154.0 7.25 530.0 0.0 0
31.50 WFM1424J31.5 6.10 0.00 6.05 142.0 6.85 241.0 0.0 0
31.50 WFM1431J31.5 5.95 0.00 6.25 154.0 6.70 358.0 0.0 0
32.00 WFM1424J32 5.60 0.00 5.55 65.0 6.35 163.0 0.0 0
32.00 WFM1431J32 5.45 0.00 5.75 156.0 6.25 623.0 0.0 0
32.50 WFM1424J32.5 5.10 0.00 5.20 170.0 5.70 657.0 0.0 0
32.50 WFM1431J32.5 4.95 0.00 5.15 182.0 5.75 571.0 0.0 0
33.00 WFM1424J33 4.60 0.00 4.60 157.0 5.30 871.0 0.0 0
33.00 WFM1431J33 4.45 0.00 4.75 190.0 5.25 568.0 0.0 0
33.50 WFM1424J33.5 4.10 0.00 4.05 135.0 4.80 885.0 0.0 0
33.50 WFM1431J33.5 3.95 0.00 4.30 165.0 4.65 315.0 0.0 0
34.00 WFM1424J34 3.60 0.00 3.80 169.0 4.15 313.0 0.0 0
34.00 WFM1431J34 3.50 0.00 3.80 193.0 4.20 373.0 0.0 0
34.50 WFM1424J34.5 3.15 0.00 3.25 188.0 3.65 514.0 0.0 0
34.50 WFM1431J34.5 3.40 0.00 3.30 189.0 3.70 356.0 0.0 0
35.00 WFM1424J35 2.35 -0.28 2.80 289.0 3.20 683.0 10.0 24
35.00 WFM1431J35 3.05 0.00 2.82 257.0 3.20 485.0 5.0 11
35.50 WFM1424J35.5 1.86 -0.50 2.29 229.0 2.70 928.0 1.0 4
35.50 WFM1431J35.5 2.43 0.00 2.46 157.0 2.65 349.0 0.0 0
36.00 WFM1424J36 1.33 -0.54 1.80 274.0 2.15 391.0 2.0 40
36.00 WFM1431J36 1.31 -0.66 2.03 103.0 2.19 1215.0 2.0 11
36.50 WFM1424J36.5 1.42 0.00 1.48 275.0 1.61 254.0 13.0 153
36.50 WFM1431J36.5 1.27 -0.28 1.59 178.0 1.73 539.0 2.0 91
37.00 WFM1424J37 0.98 0.00 0.98 383.0 1.16 1305.0 287.0 653
37.00 WFM1431J37 1.25 0.29 1.21 609.0 1.33 103.0 10.0 292
37.50 WFM1424J37.5 0.72 0.32 0.65 197.0 0.75 852.0 21.0 642
37.50 WFM1431J37.5 0.85 0.00 0.86 200.0 0.96 736.0 46.0 462
38.00 WFM1424J38 0.32 -0.01 0.32 370.0 0.38 18.0 12.0 1,079
38.00 WFM1431J38 0.62 0.00 0.57 462.0 0.69 1243.0 60.0 305
38.50 WFM1424J38.5 0.15 -0.03 0.12 474.0 0.17 30.0 2.0 581
38.50 WFM1431J38.5 0.40 0.00 0.35 399.0 0.47 1440.0 26.0 514
39.00 WFM1424J39 0.08 0.00 0.03 662.0 0.11 1120.0 103.0 835
39.00 WFM1431J39 0.24 -0.02 0.22 243.0 0.28 601.0 20.0 531
39.50 WFM1424J39.5 0.06 0.00 0.01 249.0 0.06 839.0 23.0 170
39.50 WFM1431J39.5 0.15 0.00 0.11 409.0 0.19 1202.0 5.0 117
40.00 WFM1424J40 0.02 0.00 0.01 41.0 0.05 156.0 16.0 593
40.00 WFM1431J40 0.10 0.00 0.05 432.0 0.13 906.0 31.0 250
40.50 WFM1424J40.5 0.15 0.07 0.01 287.0 0.09 202.0 10.0 186
40.50 WFM1431J40.5 0.06 0.03 0.02 288.0 0.09 882.0 1.0 79
41.00 WFM1424J41 0.12 0.09 0.01 10.0 0.03 83.0 7.0 529
41.00 WFM1431J41 0.06 0.04 0.01 202.0 0.07 538.0 10.0 29
41.50 WFM1424J41.5 0.12 0.02 0.03 541.0 0.15 283.0 3.0 97
41.50 WFM1431J41.5 0.26 0.25 0.01 75.0 0.06 584.0 29.0 29
42.00 WFM1424J42 0.08 -0.01 0.02 540.0 0.14 317.0 5.0 6
42.00 WFM1431J42 0.16 0.00 0.01 92.0 0.20 674.0 2.0 61
42.50 WFM1424J42.5 0.02 -0.07 0.02 1.0 0.14 301.0 1.0 76
42.50 WFM1431J42.5 0.15 0.00 0.01 384.0 0.15 112.0 0.0 0
43.00 WFM1424J43 0.27 0.18 0.01 542.0 0.14 276.0 20.0 49
43.00 WFM1431J43 0.15 0.00 0.02 148.0 0.15 121.0 2.0 42
43.50 WFM1424J43.5 0.15 0.06 0.01 94.0 0.14 299.0 7.0 7
43.50 WFM1431J43.5 0.15 0.00 0.02 202.0 0.15 132.0 5.0 5
44.00 WFM1424J44 0.09 0.00 0.01 72.0 0.14 314.0 0.0 0
44.00 WFM1431J44 0.20 0.06 0.02 195.0 0.14 112.0 1.0 1
44.50 WFM1424J44.5 0.09 0.00 0.01 65.0 0.14 301.0 0.0 0
44.50 WFM1431J44.5 0.14 0.00 0.02 291.0 0.14 112.0 0.0 0
45.00 WFM1424J45 0.10 0.01 0.01 21.0 0.14 326.0 6.0 10
45.00 WFM1431J45 0.14 0.00 0.01 497.0 0.14 253.0 0.0 0
45.50 WFM1424J45.5 0.09 0.00 0.01 10.0 0.14 319.0 0.0 0
45.50 WFM1431J45.5 0.14 0.00 0.01 353.0 0.14 250.0 0.0 0
46.00 WFM1424J46 0.09 0.00 0.01 10.0 0.14 324.0 0.0 0
46.00 WFM1431J46 0.14 0.00 0.01 295.0 0.14 238.0 0.0 0
46.50 WFM1424J46.5 0.09 0.00 0.01 10.0 0.14 309.0 0.0 0
46.50 WFM1431J46.5 0.14 0.00 0.01 21.0 0.14 245.0 0.0 0
47.00 WFM1424J47 0.09 0.00 0.01 116.0 0.14 263.0 0.0 0
47.00 WFM1431J47 0.14 0.00 0.01 98.0 0.14 233.0 0.0 0
47.50 WFM1424J47.5 0.09 0.00 0.01 10.0 0.14 271.0 0.0 0
48.00 WFM1424J48 0.09 0.00 0.01 10.0 0.14 284.0 0.0 0
48.00 WFM1431J48 0.14 0.00 0.02 10.0 0.14 260.0 0.0 0
48.50 WFM1424J48.5 0.09 0.00 0.01 10.0 0.14 270.0 0.0 0
50.00 WFM1424J50 0.09 0.00 0.00 0.0 0.14 147.0 0.0 0
52.50 WFM1424J52.5 0.09 0.00 0.00 0.0 0.14 175.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1424V22.5 0.09 0.00 0.00 0.0 0.14 136.0 0.0 0
25.00 WFM1424V25 0.09 0.00 0.00 0.0 0.14 147.0 0.0 0
26.00 WFM1424V26 0.10 0.00 0.00 0.0 0.14 148.0 0.0 0
27.00 WFM1424V27 0.10 0.00 0.00 0.0 0.14 154.0 0.0 0
28.00 WFM1424V28 0.09 0.00 0.01 10.0 0.14 151.0 0.0 0
28.00 WFM1431V28 0.14 0.00 0.01 7.0 0.15 204.0 0.0 0
29.00 WFM1424V29 0.09 0.00 0.01 10.0 0.14 171.0 0.0 0
29.00 WFM1431V29 0.14 0.00 0.01 10.0 0.15 215.0 0.0 0
29.50 WFM1424V29.5 0.09 0.00 0.01 11.0 0.14 170.0 0.0 0
30.00 WFM1424V30 0.09 0.00 0.01 10.0 0.14 181.0 0.0 0
30.00 WFM1431V30 0.14 0.00 0.02 11.0 0.15 213.0 0.0 0
30.50 WFM1424V30.5 0.10 0.00 0.01 21.0 0.14 239.0 0.0 0
31.00 WFM1424V31 0.09 0.00 0.02 11.0 0.14 331.0 0.0 0
31.00 WFM1431V31 0.03 -0.11 0.01 1.0 0.15 217.0 44.0 44
31.50 WFM1424V31.5 0.10 0.00 0.01 31.0 0.14 252.0 0.0 0
31.50 WFM1431V31.5 0.14 0.00 0.01 10.0 0.15 145.0 0.0 0
32.00 WFM1424V32 0.10 0.00 0.01 143.0 0.14 321.0 0.0 0
32.00 WFM1431V32 0.08 -0.07 0.01 462.0 0.16 251.0 10.0 60
32.50 WFM1424V32.5 0.04 -0.06 0.01 1.0 0.14 302.0 20.0 22
32.50 WFM1431V32.5 0.06 -0.09 0.02 454.0 0.15 243.0 20.0 20
33.00 WFM1424V33 0.07 -0.03 0.01 10.0 0.14 322.0 29.0 145
33.00 WFM1431V33 0.07 -0.08 0.02 96.0 0.15 228.0 4.0 4
33.50 WFM1424V33.5 0.06 -0.04 0.01 11.0 0.14 322.0 30.0 15
33.50 WFM1431V33.5 0.04 0.00 0.01 5.0 0.14 527.0 5.0 5
34.00 WFM1424V34 0.06 -0.05 0.01 171.0 0.14 348.0 5.0 5
34.00 WFM1431V34 0.01 0.00 0.01 107.0 0.14 655.0 0.0 0
34.50 WFM1424V34.5 0.20 0.11 0.03 845.0 0.14 335.0 3.0 3
34.50 WFM1431V34.5 0.11 0.09 0.01 199.0 0.07 641.0 1.0 1
35.00 WFM1424V35 0.10 0.05 0.03 79.0 0.14 329.0 7.0 25
35.00 WFM1431V35 0.15 0.12 0.02 372.0 0.09 844.0 15.0 886
35.50 WFM1424V35.5 0.10 0.09 0.01 29.0 0.09 267.0 21.0 41
35.50 WFM1431V35.5 0.20 0.14 0.04 997.0 0.11 887.0 5.0 652
36.00 WFM1424V36 0.06 0.00 0.01 188.0 0.06 271.0 9.0 136
36.00 WFM1431V36 0.14 0.00 0.07 1035.0 0.16 727.0 8.0 483
36.50 WFM1424V36.5 0.04 0.00 0.04 52.0 0.09 596.0 165.0 349
36.50 WFM1431V36.5 0.19 0.00 0.14 1048.0 0.20 141.0 3.0 108
37.00 WFM1424V37 0.11 0.00 0.05 734.0 0.10 694.0 56.0 532
37.00 WFM1431V37 0.26 -0.06 0.23 61.0 0.28 50.0 21.0 94
37.50 WFM1424V37.5 0.15 -0.07 0.13 270.0 0.20 1396.0 27.0 410
37.50 WFM1431V37.5 0.47 0.00 0.38 576.0 0.47 860.0 10.0 108
38.00 WFM1424V38 0.42 -0.07 0.32 371.0 0.38 18.0 16.0 218
38.00 WFM1431V38 0.63 0.00 0.58 453.0 0.71 1271.0 4.0 303
38.50 WFM1424V38.5 0.63 -0.06 0.60 54.0 0.66 75.0 5.0 233
38.50 WFM1431V38.5 1.65 0.73 0.86 300.0 0.96 78.0 5.0 69
39.00 WFM1424V39 2.13 1.05 1.00 432.0 1.15 323.0 15.0 175
39.00 WFM1431V39 1.35 0.00 1.17 310.0 1.30 730.0 1.0 230
39.50 WFM1424V39.5 2.12 0.00 1.47 175.0 1.62 91.0 5.0 41
39.50 WFM1431V39.5 1.90 0.25 1.57 523.0 1.73 446.0 50.0 50
40.00 WFM1424V40 2.33 0.00 1.89 123.0 2.22 803.0 56.0 88
40.00 WFM1431V40 3.05 0.94 2.02 296.0 2.20 512.0 1.0 7
40.50 WFM1424V40.5 1.61 -0.77 2.34 215.0 2.73 393.0 10.0 11
40.50 WFM1431V40.5 2.62 0.00 2.47 81.0 2.61 111.0 5.0 20
41.00 WFM1424V41 3.70 0.82 2.85 133.0 3.25 633.0 4.0 31
41.00 WFM1431V41 3.46 0.00 2.86 237.0 3.25 448.0 2.0 14
41.50 WFM1424V41.5 3.35 0.00 3.05 210.0 3.75 690.0 0.0 0
41.50 WFM1431V41.5 3.35 0.00 3.30 182.0 3.75 539.0 0.0 0
42.00 WFM1424V42 3.85 0.00 3.60 113.0 4.25 138.0 0.0 0
42.00 WFM1431V42 3.85 0.00 3.80 182.0 4.25 575.0 0.0 0
42.50 WFM1424V42.5 4.40 0.00 4.15 113.0 4.75 133.0 0.0 0
42.50 WFM1431V42.5 4.35 0.00 4.35 160.0 4.75 563.0 0.0 0
43.00 WFM1424V43 4.80 0.00 4.65 112.0 5.25 133.0 0.0 0
43.00 WFM1431V43 4.85 0.00 4.85 163.0 5.25 550.0 0.0 0
43.50 WFM1424V43.5 6.55 1.15 5.30 93.0 5.80 298.0 24.0 24
43.50 WFM1431V43.5 5.30 0.00 5.15 181.0 5.75 349.0 0.0 0
44.00 WFM1424V44 6.70 0.75 5.55 270.0 6.35 279.0 2.0 10
44.00 WFM1431V44 5.75 0.00 5.80 81.0 6.25 187.0 0.0 0
44.50 WFM1424V44.5 5.00 -1.25 6.05 215.0 6.85 227.0 11.0 11
44.50 WFM1431V44.5 6.25 0.00 6.25 93.0 6.75 188.0 0.0 0
45.00 WFM1424V45 7.20 0.35 6.80 76.0 7.30 155.0 25.0 25
45.00 WFM1431V45 6.50 0.00 6.75 76.0 7.25 101.0 0.0 0
45.50 WFM1424V45.5 7.25 0.00 7.05 60.0 7.85 123.0 0.0 0
45.50 WFM1431V45.5 7.00 0.00 7.20 101.0 7.80 102.0 0.0 0
46.00 WFM1424V46 7.90 0.00 7.55 142.0 8.55 112.0 0.0 0
46.00 WFM1431V46 6.95 0.00 7.55 149.0 8.30 48.0 0.0 0
46.50 WFM1424V46.5 9.45 1.20 8.05 60.0 9.05 112.0 2.0 2
46.50 WFM1431V46.5 8.00 0.00 8.05 56.0 9.05 112.0 0.0 0
47.00 WFM1424V47 9.90 1.20 8.55 60.0 9.55 129.0 2.0 2
47.00 WFM1431V47 9.00 0.55 8.55 163.0 9.55 408.0 12.0 12
47.50 WFM1424V47.5 9.40 0.00 8.10 180.0 10.30 162.0 0.0 0
48.00 WFM1424V48 9.75 0.00 8.85 150.0 10.80 71.0 0.0 0
48.00 WFM1431V48 9.30 0.00 9.15 544.0 10.95 580.0 0.0 0
48.50 WFM1424V48.5 10.25 0.00 9.40 165.0 11.65 162.0 0.0 0
50.00 WFM1424V50 11.75 0.00 11.25 23.0 12.85 23.0 0.0 0
52.50 WFM1424V52.5 14.25 0.00 13.75 342.0 15.35 270.0 0.0 0