$37.95 +0.76 (2.03%) Whole Foods Market Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 37.95
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.76 (2.03%)
Prev Close: 37.20
Open: 37.36
Bid: 37.94
Ask: 37.95
Options:

Call Options: WFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1424J22.5 14.05 0.00 14.80 270.0 15.90 180.0 0.0 0
25.00 WFM1424J25 10.30 0.00 11.15 176.0 13.15 23.0 0.0 0
26.00 WFM1424J26 10.05 0.00 10.15 179.0 13.05 138.0 0.0 0
27.00 WFM1424J27 9.50 0.00 9.15 995.0 12.10 1472.0 0.0 0
28.00 WFM1424J28 8.55 0.00 9.60 85.0 10.15 549.0 0.0 0
28.00 WFM1431J28 8.80 0.00 9.05 736.0 10.25 221.0 0.0 0
29.00 WFM1424J29 7.80 0.00 8.60 140.0 9.15 496.0 0.0 0
29.00 WFM1431J29 7.80 0.00 8.45 84.0 9.30 725.0 0.0 0
29.50 WFM1424J29.5 7.30 0.00 8.10 140.0 8.75 135.0 0.0 0
30.00 WFM1424J30 6.80 0.00 7.60 140.0 8.15 701.0 0.0 0
30.00 WFM1431J30 6.80 0.00 7.45 156.0 8.15 558.0 0.0 0
30.50 WFM1424J30.5 6.30 0.00 7.10 111.0 7.65 120.0 0.0 0
31.00 WFM1424J31 6.00 0.20 6.60 1154.0 7.15 1376.0 172.0 172
31.00 WFM1431J31 5.80 0.00 6.45 140.0 7.15 72.0 0.0 0
31.50 WFM1424J31.5 5.30 0.00 6.10 151.0 6.65 105.0 0.0 0
31.50 WFM1431J31.5 5.30 0.00 5.95 140.0 6.65 72.0 0.0 0
32.00 WFM1424J32 4.80 0.00 5.60 140.0 6.15 753.0 0.0 0
32.00 WFM1431J32 4.80 0.00 5.45 140.0 6.15 71.0 0.0 0
32.50 WFM1424J32.5 4.30 0.00 5.10 140.0 5.65 80.0 0.0 0
32.50 WFM1431J32.5 4.30 0.00 4.95 140.0 5.65 70.0 0.0 0
33.00 WFM1424J33 3.80 0.00 4.60 140.0 5.15 80.0 0.0 0
33.00 WFM1431J33 3.85 0.00 4.45 140.0 5.15 68.0 0.0 0
33.50 WFM1424J33.5 3.30 0.00 4.10 167.0 4.65 789.0 0.0 0
33.50 WFM1431J33.5 3.35 0.00 3.95 161.0 4.65 518.0 0.0 0
34.00 WFM1424J34 2.80 0.00 3.60 157.0 4.15 715.0 0.0 0
34.00 WFM1431J34 3.20 0.00 3.50 161.0 4.15 401.0 0.0 0
34.50 WFM1424J34.5 2.33 0.00 3.15 134.0 3.65 79.0 0.0 0
34.50 WFM1431J34.5 2.69 0.00 3.40 56.0 3.55 169.0 0.0 0
35.00 WFM1424J35 2.35 0.00 2.63 423.0 3.15 1031.0 10.0 24
35.00 WFM1431J35 3.05 0.83 2.90 60.0 3.05 63.0 5.0 11
35.50 WFM1424J35.5 1.86 0.20 2.36 59.0 2.50 60.0 1.0 4
35.50 WFM1431J35.5 1.81 0.00 2.43 61.0 2.58 83.0 0.0 0
36.00 WFM1424J36 1.33 0.06 1.87 62.0 2.02 214.0 2.0 40
36.00 WFM1431J36 1.31 -0.12 1.97 301.0 2.12 114.0 2.0 11
36.50 WFM1424J36.5 1.42 0.44 1.39 287.0 1.52 25.0 13.0 160
36.50 WFM1431J36.5 1.27 0.19 1.55 270.0 1.70 147.0 2.0 91
37.00 WFM1424J37 0.98 0.47 1.01 79.0 1.08 51.0 287.0 539
37.00 WFM1431J37 0.95 0.00 1.20 152.0 1.29 27.0 3.0 303
37.50 WFM1424J37.5 0.40 0.07 0.61 131.0 0.68 41.0 65.0 614
37.50 WFM1431J37.5 0.85 0.33 0.83 133.0 0.90 50.0 46.0 439
38.00 WFM1424J38 0.33 0.14 0.30 159.0 0.38 35.0 164.0 950
38.00 WFM1431J38 0.62 0.24 0.57 258.0 0.68 890.0 60.0 279
38.50 WFM1424J38.5 0.18 0.07 0.13 22.0 0.18 20.0 376.0 287
38.50 WFM1431J38.5 0.40 0.14 0.36 169.0 0.44 66.0 26.0 493
39.00 WFM1424J39 0.07 0.02 0.05 131.0 0.11 952.0 103.0 742
39.00 WFM1431J39 0.26 0.09 0.23 140.0 0.32 42.0 70.0 472
39.50 WFM1424J39.5 0.06 0.00 0.02 272.0 0.08 650.0 23.0 173
39.50 WFM1431J39.5 0.15 0.02 0.14 181.0 0.18 220.0 5.0 120
40.00 WFM1424J40 0.02 -0.03 0.01 41.0 0.03 51.0 16.0 596
40.00 WFM1431J40 0.10 0.01 0.07 182.0 0.13 267.0 31.0 219
40.50 WFM1424J40.5 0.15 0.09 0.01 287.0 0.08 262.0 10.0 186
40.50 WFM1431J40.5 0.06 0.00 0.03 141.0 0.09 566.0 1.0 79
41.00 WFM1424J41 0.12 0.10 0.01 10.0 0.03 38.0 7.0 529
41.00 WFM1431J41 0.06 0.00 0.02 24.0 0.07 340.0 10.0 29
41.50 WFM1424J41.5 0.12 0.01 0.03 541.0 0.10 252.0 3.0 97
41.50 WFM1431J41.5 0.26 0.24 0.01 108.0 0.06 302.0 29.0 29
42.00 WFM1424J42 0.08 -0.03 0.02 540.0 0.09 151.0 5.0 6
42.00 WFM1431J42 0.16 0.15 0.01 92.0 0.16 623.0 2.0 61
42.50 WFM1424J42.5 0.02 0.00 0.02 1.0 0.09 147.0 1.0 76
42.50 WFM1431J42.5 0.14 0.00 0.01 384.0 0.15 245.0 0.0 0
43.00 WFM1424J43 0.27 0.17 0.01 542.0 0.09 147.0 20.0 49
43.00 WFM1431J43 0.15 0.01 0.02 148.0 0.15 220.0 2.0 42
43.50 WFM1424J43.5 0.15 0.05 0.01 94.0 0.09 151.0 7.0 7
43.50 WFM1431J43.5 0.15 -0.01 0.02 202.0 0.15 153.0 5.0 5
44.00 WFM1424J44 0.10 0.00 0.01 72.0 0.09 125.0 0.0 0
44.00 WFM1431J44 0.20 0.02 0.02 195.0 0.14 123.0 1.0 1
44.50 WFM1424J44.5 0.10 0.00 0.01 65.0 0.09 127.0 0.0 0
44.50 WFM1431J44.5 0.17 0.00 0.02 291.0 0.14 282.0 0.0 0
45.00 WFM1424J45 0.10 0.00 0.01 21.0 0.09 124.0 6.0 10
45.00 WFM1431J45 0.18 0.00 0.01 497.0 0.14 273.0 0.0 0
45.50 WFM1424J45.5 0.10 0.00 0.01 10.0 0.09 122.0 0.0 0
45.50 WFM1431J45.5 0.18 0.00 0.01 353.0 0.14 279.0 0.0 0
46.00 WFM1424J46 0.10 0.00 0.01 10.0 0.09 122.0 0.0 0
46.00 WFM1431J46 0.18 0.00 0.01 295.0 0.14 305.0 0.0 0
46.50 WFM1424J46.5 0.10 0.00 0.01 10.0 0.09 133.0 0.0 0
46.50 WFM1431J46.5 0.18 0.00 0.01 21.0 0.14 307.0 0.0 0
47.00 WFM1424J47 0.09 0.00 0.01 116.0 0.09 124.0 0.0 0
47.00 WFM1431J47 0.18 0.00 0.01 98.0 0.14 298.0 0.0 0
47.50 WFM1424J47.5 0.10 0.00 0.01 10.0 0.09 102.0 0.0 0
48.00 WFM1424J48 0.10 0.00 0.01 10.0 0.09 104.0 0.0 0
48.00 WFM1431J48 0.18 0.00 0.02 10.0 0.14 286.0 0.0 0
48.50 WFM1424J48.5 0.10 0.00 0.01 10.0 0.09 102.0 0.0 0
50.00 WFM1424J50 0.10 0.00 0.00 0.0 0.09 102.0 0.0 0
52.50 WFM1424J52.5 0.10 0.00 0.00 0.0 0.09 126.0 0.0 0

Put Options: WFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WFM1424V22.5 0.10 0.00 0.00 0.0 0.09 116.0 0.0 0
25.00 WFM1424V25 0.02 0.00 0.00 0.0 0.09 93.0 0.0 0
26.00 WFM1424V26 0.10 0.00 0.00 0.0 0.10 146.0 0.0 0
27.00 WFM1424V27 0.10 0.00 0.00 0.0 0.10 141.0 0.0 0
28.00 WFM1424V28 0.10 0.00 0.01 10.0 0.09 112.0 0.0 0
28.00 WFM1431V28 0.16 0.00 0.01 7.0 0.14 232.0 0.0 0
29.00 WFM1424V29 0.10 0.00 0.01 10.0 0.09 116.0 0.0 0
29.00 WFM1431V29 0.17 0.00 0.01 10.0 0.14 245.0 0.0 0
29.50 WFM1424V29.5 0.10 0.00 0.01 11.0 0.09 114.0 0.0 0
30.00 WFM1424V30 0.10 0.00 0.01 10.0 0.09 111.0 0.0 0
30.00 WFM1431V30 0.17 0.00 0.02 11.0 0.14 240.0 0.0 0
30.50 WFM1424V30.5 0.10 0.00 0.01 21.0 0.10 178.0 0.0 0
31.00 WFM1424V31 0.10 0.00 0.02 11.0 0.09 110.0 0.0 0
31.00 WFM1431V31 0.03 -0.14 0.01 1.0 0.14 260.0 44.0 44
31.50 WFM1424V31.5 0.11 0.00 0.01 31.0 0.10 172.0 0.0 0
31.50 WFM1431V31.5 0.14 0.00 0.01 10.0 0.14 176.0 0.0 0
32.00 WFM1424V32 0.11 0.00 0.01 143.0 0.10 223.0 0.0 0
32.00 WFM1431V32 0.08 -0.06 0.01 462.0 0.15 307.0 10.0 60
32.50 WFM1424V32.5 0.04 -0.07 0.01 1.0 0.10 166.0 20.0 22
32.50 WFM1431V32.5 0.06 -0.08 0.02 454.0 0.15 284.0 20.0 20
33.00 WFM1424V33 0.07 -0.05 0.01 10.0 0.10 186.0 29.0 145
33.00 WFM1431V33 0.07 0.00 0.02 96.0 0.15 276.0 4.0 4
33.50 WFM1424V33.5 0.06 -0.06 0.01 11.0 0.10 263.0 30.0 15
33.50 WFM1431V33.5 0.04 0.02 0.01 5.0 0.06 165.0 5.0 0
34.00 WFM1424V34 0.06 0.00 0.01 171.0 0.11 267.0 5.0 5
34.00 WFM1431V34 0.04 0.00 0.01 107.0 0.06 273.0 0.0 0
34.50 WFM1424V34.5 0.20 0.13 0.03 845.0 0.09 111.0 3.0 3
34.50 WFM1431V34.5 0.11 0.00 0.02 134.0 0.07 250.0 1.0 1
35.00 WFM1424V35 0.10 0.07 0.03 79.0 0.05 95.0 7.0 25
35.00 WFM1431V35 0.15 0.00 0.03 171.0 0.09 539.0 15.0 886
35.50 WFM1424V35.5 0.10 0.00 0.01 29.0 0.06 174.0 21.0 41
35.50 WFM1431V35.5 0.20 0.00 0.06 283.0 0.12 562.0 5.0 652
36.00 WFM1424V36 0.06 -0.06 0.01 188.0 0.07 846.0 9.0 136
36.00 WFM1431V36 0.14 -0.10 0.10 449.0 0.17 297.0 8.0 475
36.50 WFM1424V36.5 0.04 -0.16 0.04 52.0 0.07 321.0 165.0 200
36.50 WFM1431V36.5 0.19 -0.25 0.16 24.0 0.22 20.0 3.0 105
37.00 WFM1424V37 0.11 -0.25 0.08 281.0 0.12 32.0 56.0 481
37.00 WFM1431V37 0.32 -0.27 0.27 441.0 0.34 103.0 9.0 87
37.50 WFM1424V37.5 0.22 -0.38 0.19 55.0 0.24 21.0 141.0 285
37.50 WFM1431V37.5 0.47 -0.35 0.42 392.0 0.50 21.0 10.0 107
38.00 WFM1424V38 1.23 0.33 0.39 8.0 0.44 126.0 10.0 208
38.00 WFM1431V38 0.63 -0.57 0.65 11.0 0.71 162.0 4.0 302
38.50 WFM1424V38.5 0.69 -0.76 0.69 11.0 0.82 534.0 14.0 246
38.50 WFM1431V38.5 1.65 0.00 0.92 11.0 0.99 20.0 5.0 69
39.00 WFM1424V39 2.13 0.35 1.08 74.0 1.25 968.0 15.0 175
39.00 WFM1431V39 1.35 -0.72 1.29 64.0 1.36 85.0 1.0 230
39.50 WFM1424V39.5 2.12 -0.14 1.56 178.0 1.71 104.0 5.0 46
39.50 WFM1431V39.5 1.90 -0.41 1.65 135.0 1.82 323.0 50.0 50
40.00 WFM1424V40 2.33 -0.25 1.87 999.0 2.19 1014.0 56.0 94
40.00 WFM1431V40 3.05 0.26 2.11 65.0 2.26 334.0 1.0 7
40.50 WFM1424V40.5 1.61 -1.44 2.38 300.0 2.69 136.0 10.0 11
40.50 WFM1431V40.5 2.62 -0.68 2.58 36.0 2.72 155.0 5.0 20
41.00 WFM1424V41 3.70 0.15 2.88 481.0 3.20 153.0 4.0 31
41.00 WFM1431V41 3.46 -0.14 2.93 261.0 3.25 159.0 2.0 14
41.50 WFM1424V41.5 4.05 0.00 3.35 185.0 3.70 289.0 0.0 0
41.50 WFM1431V41.5 4.10 0.00 3.35 131.0 3.75 845.0 0.0 0
42.00 WFM1424V42 4.55 0.00 3.85 85.0 4.20 20.0 0.0 0
42.00 WFM1431V42 4.55 0.00 3.85 115.0 4.20 20.0 0.0 0
42.50 WFM1424V42.5 5.05 0.00 4.40 68.0 4.70 71.0 0.0 0
42.50 WFM1431V42.5 5.05 0.00 4.35 124.0 4.70 20.0 0.0 0
43.00 WFM1424V43 5.55 0.00 4.80 61.0 5.20 71.0 0.0 0
43.00 WFM1431V43 5.55 0.00 4.85 122.0 5.20 20.0 0.0 0
43.50 WFM1424V43.5 6.55 0.50 5.40 82.0 5.70 51.0 24.0 24
43.50 WFM1431V43.5 6.05 0.00 5.30 135.0 5.70 71.0 0.0 0
44.00 WFM1424V44 6.70 0.25 5.95 31.0 6.20 41.0 2.0 12
44.00 WFM1431V44 6.45 0.00 5.75 161.0 6.20 41.0 0.0 0
44.50 WFM1424V44.5 5.00 -2.05 6.25 151.0 6.70 31.0 11.0 11
44.50 WFM1431V44.5 7.05 0.00 6.25 161.0 6.70 41.0 0.0 0
45.00 WFM1424V45 7.20 -0.15 6.85 200.0 7.20 42.0 25.0 25
45.00 WFM1431V45 7.55 0.00 6.50 140.0 7.20 36.0 0.0 0
45.50 WFM1424V45.5 7.85 0.00 7.25 140.0 7.70 42.0 0.0 0
45.50 WFM1431V45.5 8.05 0.00 7.00 140.0 7.70 36.0 0.0 0
46.00 WFM1424V46 8.55 0.00 7.90 20.0 8.20 20.0 0.0 0
46.00 WFM1431V46 8.55 0.00 6.95 201.0 8.50 2.0 0.0 0
46.50 WFM1424V46.5 9.45 0.55 8.25 195.0 8.70 42.0 2.0 2
46.50 WFM1431V46.5 8.85 0.00 8.00 140.0 9.05 140.0 0.0 0
47.00 WFM1424V47 9.90 0.35 8.70 140.0 9.20 42.0 2.0 2
47.00 WFM1431V47 9.00 -0.10 8.45 140.0 9.40 140.0 12.0 12
47.50 WFM1424V47.5 9.95 0.00 9.40 30.0 9.70 30.0 0.0 0
48.00 WFM1424V48 9.35 0.00 9.75 140.0 10.30 89.0 0.0 0
48.00 WFM1431V48 10.15 0.00 9.30 340.0 10.25 51.0 0.0 0
48.50 WFM1424V48.5 10.75 0.00 10.25 140.0 10.80 89.0 0.0 0
50.00 WFM1424V50 12.25 0.00 11.75 140.0 12.30 89.0 0.0 0
52.50 WFM1424V52.5 14.75 0.00 14.25 180.0 14.80 30.0 0.0 0