Whole Foods Market Inc $38.19

up +0.62


16/9/2014 04:15 PM  |  NASDAQ : WFM  
Industries : Retail / Grocery Stores
Last Trade: 38.19
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: 0.62 (1.65 %)
Prev Close: 37.57
Open: 37.59
Bid: 38.18
Ask: 38.19
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 52%
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 WFM1420I26 13.20 1.90 11.15 655.0 12.35 171.0 10.0 15
27.00 WFM1420I27 10.40 0.05 10.10 685.0 11.35 218.0 8.0 8
28.00 WFM1420I28 9.35 0.00 9.15 148.0 10.35 37.0 0.0 0
29.00 WFM1420I29 8.35 0.00 8.15 159.0 9.35 39.0 0.0 0
30.00 WFM1420I30 7.35 0.00 7.90 139.0 8.35 52.0 0.0 0
30.00 WFM1426I30 9.60 2.25 7.80 606.0 8.35 104.0 2.0 40
31.00 WFM1420I31 7.60 1.25 6.90 582.0 7.35 67.0 6.0 23
31.00 WFM1426I31 8.55 2.20 6.80 1338.0 7.35 84.0 14.0 14
31.50 WFM1420I31.5 7.70 1.85 6.40 687.0 6.85 74.0 10.0 10
31.50 WFM1426I31.5 7.30 1.45 6.30 889.0 6.85 68.0 13.0 13
32.00 WFM1420I32 6.77 1.42 5.90 193.0 6.35 95.0 1.0 1
32.00 WFM1426I32 6.80 1.45 5.80 859.0 6.35 109.0 5.0 16
32.50 WFM1420I32.5 6.60 1.75 5.40 1464.0 5.85 164.0 2.0 2
32.50 WFM1426I32.5 6.30 1.45 5.30 1333.0 5.85 102.0 5.0 5
33.00 WFM1420I33 5.67 1.32 4.90 1518.0 5.35 207.0 2.0 79
33.00 WFM1426I33 4.35 0.00 4.80 695.0 5.35 56.0 0.0 0
33.50 WFM1420I33.5 5.60 1.75 4.40 540.0 4.85 183.0 1.0 1
33.50 WFM1426I33.5 3.85 0.00 4.30 678.0 4.85 105.0 0.0 0
34.00 WFM1420I34 3.57 0.02 3.90 1468.0 4.35 224.0 1.0 75
34.00 WFM1426I34 5.20 1.85 3.80 1350.0 4.35 107.0 25.0 25
34.50 WFM1420I34.5 2.88 0.00 3.40 711.0 3.85 165.0 0.0 0
34.50 WFM1426I34.5 2.89 0.00 3.30 661.0 3.85 89.0 0.0 0
35.00 WFM1420I35 2.60 0.00 2.93 1297.0 3.35 621.0 5.0 238
35.00 WFM1426I35 2.50 0.00 2.82 774.0 3.35 102.0 1.0 1
35.50 WFM1420I35.5 3.80 1.90 2.43 938.0 2.83 108.0 41.0 59
35.50 WFM1426I35.5 2.99 0.95 2.69 22.0 2.79 78.0 25.0 25
36.00 WFM1420I36 2.24 0.71 2.14 68.0 2.27 255.0 9.0 268
36.00 WFM1426I36 3.25 1.66 2.20 51.0 2.30 53.0 12.0 12
36.50 WFM1420I36.5 2.75 1.03 1.71 165.0 1.82 539.0 2.0 100
36.50 WFM1426I36.5 2.30 1.09 1.75 82.0 1.86 134.0 2.0 2
37.00 WFM1420I37 1.28 0.59 1.20 218.0 1.31 616.0 127.0 711
37.00 WFM1426I37 1.37 0.51 1.34 142.0 1.42 168.0 5.0 51
37.50 WFM1420I37.5 0.48 0.05 0.78 1.0 0.84 417.0 43.0 419
37.50 WFM1426I37.5 0.69 0.03 0.93 309.0 1.04 862.0 28.0 26
38.00 WFM1420I38 0.44 0.19 0.44 203.0 0.48 9.0 1004.0 5,704
38.00 WFM1426I38 0.68 0.30 0.64 214.0 0.74 1167.0 6.0 212
38.50 WFM1420I38.5 0.24 0.12 0.21 35.0 0.25 356.0 587.0 818
38.50 WFM1426I38.5 0.47 0.21 0.40 43.0 0.45 2.0 182.0 610
39.00 WFM1420I39 0.11 0.03 0.10 50.0 0.12 506.0 1190.0 5,895
39.00 WFM1426I39 0.30 0.13 0.26 33.0 0.29 20.0 79.0 397
39.50 WFM1420I39.5 0.07 0.02 0.05 84.0 0.08 636.0 259.0 1,044
39.50 WFM1426I39.5 0.18 0.02 0.16 470.0 0.21 175.0 18.0 303
40.00 WFM1420I40 0.05 0.01 0.04 5.0 0.05 39.0 304.0 7,244
40.00 WFM1426I40 0.12 0.01 0.10 460.0 0.15 262.0 76.0 550
40.50 WFM1420I40.5 0.04 0.00 0.02 68.0 0.05 389.0 7.0 2,033
40.50 WFM1426I40.5 0.10 0.04 0.06 955.0 0.12 916.0 7.0 477
41.00 WFM1420I41 0.03 -0.01 0.02 31.0 0.04 13.0 88.0 3,754
41.00 WFM1426I41 0.09 0.04 0.04 915.0 0.10 777.0 16.0 480
41.50 WFM1420I41.5 0.03 -0.03 0.02 31.0 0.04 186.0 5.0 1,164
41.50 WFM1426I41.5 0.10 0.07 0.02 741.0 0.13 1364.0 4.0 893
42.00 WFM1420I42 0.03 0.01 0.01 1.0 0.03 31.0 2.0 2,505
42.00 WFM1426I42 0.15 0.11 0.03 430.0 0.14 1220.0 1.0 340
42.50 WFM1420I42.5 0.05 0.00 0.01 37.0 0.08 379.0 4.0 555
42.50 WFM1426I42.5 0.22 0.19 0.03 283.0 0.14 1198.0 59.0 230
43.00 WFM1420I43 0.04 0.03 0.04 20.0 0.03 57.0 20.0 2,848
43.00 WFM1426I43 0.16 0.13 0.01 313.0 0.14 1184.0 9.0 9
43.50 WFM1420I43.5 0.01 0.00 0.01 35.0 0.07 409.0 35.0 771
43.50 WFM1426I43.5 0.12 0.09 0.01 373.0 0.14 1431.0 1.0 2
44.00 WFM1420I44 0.03 0.00 0.01 10.0 0.03 10.0 20.0 850
44.00 WFM1426I44 0.21 0.19 0.02 138.0 0.14 1153.0 1.0 1
44.50 WFM1420I44.5 0.11 0.10 0.01 10.0 0.07 433.0 2.0 2
44.50 WFM1426I44.5 0.01 0.00 0.02 85.0 0.15 1219.0 0.0 0
45.00 WFM1420I45 0.04 0.03 0.04 4.0 0.04 2.0 4.0 620
45.00 WFM1426I45 0.11 0.10 0.01 245.0 0.15 1027.0 1.0 1
45.50 WFM1420I45.5 0.08 0.00 0.01 10.0 0.07 288.0 0.0 0
45.50 WFM1426I45.5 0.01 0.00 0.01 205.0 0.15 1032.0 6.0 6
46.00 WFM1420I46 0.06 -0.02 0.01 800.0 0.07 319.0 6.0 214
46.00 WFM1426I46 0.12 0.11 0.01 129.0 0.14 1224.0 15.0 15
46.50 WFM1426I46.5 0.01 0.00 0.01 74.0 0.17 427.0 0.0 0
47.00 WFM1420I47 0.13 0.05 0.01 10.0 0.07 288.0 2.0 133
47.00 WFM1426I47 0.07 0.06 0.01 23.0 0.15 514.0 300.0 300
47.50 WFM1426I47.5 0.01 0.00 0.01 55.0 0.14 872.0 0.0 0
48.00 WFM1420I48 0.06 -0.02 0.01 10.0 0.07 93.0 1.0 5
48.00 WFM1426I48 0.03 0.02 0.01 10.0 0.15 550.0 1.0 1
48.50 WFM1426I48.5 0.01 0.00 0.01 2.0 0.15 475.0 0.0 0
49.00 WFM1420I49 0.08 0.00 0.01 10.0 0.07 163.0 0.0 0
50.00 WFM1420I50 0.03 -0.05 0.01 10.0 0.07 180.0 1.0 11
55.00 WFM1420I55 0.02 -0.06 0.01 10.0 0.07 158.0 7.0 37

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 WFM1420U26 0.02 -0.06 0.01 37.0 0.07 217.0 5.0 5
27.00 WFM1420U27 0.10 0.02 0.10 10.0 0.07 175.0 10.0 10
28.00 WFM1420U28 0.10 0.02 0.01 10.0 0.07 90.0 2.0 2
29.00 WFM1420U29 0.08 0.00 0.01 10.0 0.07 85.0 0.0 0
30.00 WFM1420U30 0.05 -0.03 0.01 10.0 0.05 189.0 20.0 133
30.00 WFM1426U30 0.14 0.00 0.01 48.0 0.14 160.0 0.0 0
31.00 WFM1420U31 0.05 -0.03 0.01 34.0 0.07 181.0 1.0 3,043
31.00 WFM1426U31 0.09 -0.06 0.01 34.0 0.10 217.0 30.0 30
31.50 WFM1420U31.5 0.08 0.00 0.01 384.0 0.07 115.0 0.0 0
31.50 WFM1426U31.5 0.10 -0.04 0.01 54.0 0.14 427.0 10.0 10
32.00 WFM1420U32 0.05 -0.03 0.01 73.0 0.07 184.0 1.0 114
32.00 WFM1426U32 0.15 0.01 0.01 118.0 0.14 587.0 20.0 20
32.50 WFM1420U32.5 0.04 -0.04 0.01 82.0 0.07 221.0 10.0 10
32.50 WFM1426U32.5 0.14 0.00 0.01 129.0 0.14 196.0 0.0 0
33.00 WFM1420U33 0.02 0.00 0.01 366.0 0.01 10.0 1.0 124
33.00 WFM1426U33 0.14 0.00 0.01 2.0 0.11 187.0 0.0 0
33.50 WFM1420U33.5 0.08 0.00 0.01 313.0 0.07 137.0 0.0 0
33.50 WFM1426U33.5 0.13 -0.01 0.01 10.0 0.14 797.0 150.0 150
34.00 WFM1420U34 0.02 -0.04 0.01 421.0 0.06 282.0 2.0 780
34.00 WFM1426U34 0.06 0.05 0.01 10.0 0.14 915.0 2.0 17
34.50 WFM1420U34.5 0.06 0.00 0.01 1.0 0.07 321.0 4.0 4
34.50 WFM1426U34.5 0.01 0.00 0.01 21.0 0.14 574.0 0.0 0
35.00 WFM1420U35 0.04 0.00 0.02 11.0 0.06 376.0 20.0 906
35.00 WFM1426U35 0.07 0.05 0.01 76.0 0.06 622.0 10.0 21
35.50 WFM1420U35.5 0.03 0.00 0.01 1.0 0.04 240.0 2.0 43
35.50 WFM1426U35.5 0.05 0.00 0.03 52.0 0.07 847.0 0.0 0
36.00 WFM1420U36 0.04 -0.01 0.01 35.0 0.03 52.0 68.0 4,837
36.00 WFM1426U36 0.15 0.00 0.05 181.0 0.10 1195.0 3.0 48
36.50 WFM1420U36.5 0.04 -0.06 0.01 90.0 0.05 1749.0 20.0 198
36.50 WFM1426U36.5 0.15 -0.04 0.10 91.0 0.15 1107.0 5.0 8
37.00 WFM1420U37 0.05 -0.12 0.03 55.0 0.05 9.0 87.0 1,917
37.00 WFM1426U37 0.45 0.00 0.18 172.0 0.21 69.0 33.0 130
37.50 WFM1420U37.5 0.10 -0.27 0.09 728.0 0.12 218.0 33.0 999
37.50 WFM1426U37.5 0.34 -0.29 0.30 255.0 0.34 323.0 13.0 1,267
38.00 WFM1420U38 0.25 -0.45 0.25 15.0 0.27 58.0 570.0 3,116
38.00 WFM1426U38 0.52 -0.43 0.52 107.0 0.56 25.0 3.0 261
38.50 WFM1420U38.5 0.56 -0.58 0.51 214.0 0.56 81.0 105.0 751
38.50 WFM1426U38.5 0.78 -0.48 0.80 123.0 0.85 39.0 8.0 463
39.00 WFM1420U39 0.92 -0.72 0.89 31.0 0.95 103.0 72.0 1,620
39.00 WFM1426U39 1.33 -0.37 1.13 223.0 1.23 792.0 20.0 267
39.50 WFM1420U39.5 1.37 -0.56 1.34 29.0 1.41 189.0 7.0 213
39.50 WFM1426U39.5 1.55 -0.54 1.50 437.0 1.61 294.0 4.0 114
40.00 WFM1420U40 1.87 -0.63 1.81 78.0 1.90 717.0 38.0 2,557
40.00 WFM1426U40 1.99 -0.59 1.96 1332.0 2.09 57.0 15.0 349
40.50 WFM1420U40.5 2.40 -0.22 2.21 1363.0 2.41 320.0 2.0 174
40.50 WFM1426U40.5 1.79 -1.26 2.40 539.0 2.53 124.0 20.0 158
41.00 WFM1420U41 2.81 -0.63 2.71 1238.0 2.88 31.0 19.0 332
41.00 WFM1426U41 1.93 -1.37 2.86 525.0 3.15 260.0 1.0 88
41.50 WFM1420U41.5 3.85 0.00 3.20 1282.0 3.45 708.0 8.0 130
41.50 WFM1426U41.5 3.20 -0.60 3.35 181.0 3.70 660.0 2.0 101
42.00 WFM1420U42 4.21 -0.19 3.70 1350.0 3.90 240.0 10.0 187
42.00 WFM1426U42 3.60 -0.70 3.80 632.0 4.40 310.0 2.0 2
42.50 WFM1420U42.5 3.45 -1.25 4.20 1255.0 4.45 386.0 22.0 140
42.50 WFM1426U42.5 4.20 -0.60 4.30 294.0 4.60 172.0 8.0 38
43.00 WFM1420U43 4.78 -0.37 4.65 1660.0 4.90 90.0 10.0 162
43.00 WFM1426U43 4.20 -1.10 4.80 271.0 5.10 156.0 73.0 73
43.50 WFM1420U43.5 5.10 -0.55 5.15 812.0 5.45 84.0 4.0 46
43.50 WFM1426U43.5 5.75 0.00 5.30 254.0 5.85 505.0 0.0 0
44.00 WFM1420U44 5.60 -0.55 5.65 1025.0 5.95 320.0 126.0 134
44.00 WFM1426U44 5.75 -0.55 5.80 276.0 6.40 787.0 10.0 61
44.50 WFM1420U44.5 6.05 -0.60 6.15 190.0 6.45 46.0 4.0 39
44.50 WFM1426U44.5 6.75 0.00 6.30 223.0 6.60 124.0 0.0 0
45.00 WFM1420U45 6.85 -0.18 6.65 927.0 7.05 481.0 10.0 198
45.00 WFM1426U45 7.14 0.00 6.80 212.0 7.35 178.0 2.0 52
45.50 WFM1420U45.5 6.65 -1.00 7.15 154.0 7.45 187.0 12.0 12
45.50 WFM1426U45.5 7.75 0.00 7.30 90.0 7.85 87.0 0.0 0
46.00 WFM1420U46 8.44 0.00 7.65 66.0 8.05 105.0 2.0 16
46.00 WFM1426U46 8.25 0.00 7.80 129.0 8.35 98.0 0.0 0
46.50 WFM1426U46.5 8.70 0.00 8.30 189.0 8.60 83.0 0.0 0
47.00 WFM1420U47 8.40 0.00 8.65 57.0 9.05 54.0 0.0 0
47.00 WFM1426U47 9.20 0.00 8.80 110.0 9.10 85.0 0.0 0
47.50 WFM1426U47.5 9.75 0.00 9.30 122.0 9.60 86.0 0.0 0
48.00 WFM1420U48 9.56 0.16 9.65 103.0 10.05 64.0 10.0 5
48.00 WFM1426U48 10.25 0.00 9.80 62.0 10.10 63.0 0.0 0
48.50 WFM1426U48.5 9.90 -0.10 10.30 273.0 10.60 108.0 16.0 31
49.00 WFM1420U49 9.85 0.00 10.65 43.0 10.90 30.0 0.0 0
50.00 WFM1420U50 12.43 0.00 11.65 194.0 11.90 72.0 13.0 48
55.00 WFM1420U55 18.43 2.68 16.65 146.0 16.90 53.0 12.0 6
Trading Center