WHOLE FOODS MARKET INC

(NASDAQ: WFM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.23 Down -0.88 -2.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.WFM4H1C022500 NA NA NA NA 14.550 17.3 NA NA
25.000 126.2.WFM4H1C025000 12.10 -0.90 -6.92% 1.12 12.000 14.35 4 4
26.000 126.2.WFM4H1C026000 NA NA NA NA 11.300 13.7 NA NA
27.000 126.2.WFM4H1C027000 NA NA NA NA 9.500 11.5 NA NA
27.500 126.2.WFM4H1C027500 NA NA NA NA 9.800 12.15 NA NA
28.000 126.2.WFM4H1C028000 NA NA NA NA 8.950 11.8 NA NA
29.000 126.2.WFM4H1C029000 NA NA NA NA 7.950 10.8 NA NA
29.500 126.2.WFM4H1C029500 NA NA NA NA 8.300 9.5 NA NA
30.000 126.2.WFM4H1C030000 6.75 +6.75 NA 0.67 7.850 8.9 2 2
30.500 126.2.WFM4H1C030500 NA NA NA NA 7.300 8.5 NA NA
31.000 126.2.WFM4H1C031000 6.50 -0.40 -5.80% 0.17 6.900 7.4 1 9
31.500 126.2.WFM4H1C031500 5.07 -0.45 -8.15% 0.82 6.350 7.55 1 2
32.000 126.2.WFM4H1C032000 6.11 -1.12 -15.49% 0.22 5.950 6.45 21 92
32.500 126.2.WFM4H1C032500 4.27 +4.27 NA 0.77 5.350 6.5 10 10
33.000 126.2.WFM4H1C033000 6.15 +2.41 +64.44% 0.17 4.850 5.4 8 16
33.500 126.2.WFM4H1C033500 NA NA NA NA 4.350 5.5 NA NA
34.000 126.2.WFM4H1C034000 4.63 -0.66 -12.48% 0.22 4.300 4.45 28 79
34.500 126.2.WFM4H1C034500 3.29 -1.41 -30.00% 0.07 3.650 3.8 10 59
35.000 126.2.WFM4H1C035000 3.51 -0.90 -20.41% 0.12 3.150 3.35 99 143
35.500 126.2.WFM4H1C035500 3.20 -0.65 -16.88% 0.15 2.700 2.88 273 431
36.000 126.2.WFM4H1C036000 2.57 -1.23 -32.37% 0.19 2.200 2.42 322 403
36.500 126.2.WFM4H1C036500 1.60 -1.75 -52.24% 0.23 1.720 1.96 299 484
37.000 126.2.WFM4H1C037000 1.42 -1.64 -53.59% 0.18 1.360 1.41 1,153 2,429
37.500 126.2.WFM4H1C037500 0.86 -1.84 -68.15% 0.21 0.840 0.94 1,234 2,747
38.000 126.2.WFM4H1C038000 0.58 -1.81 -75.73% 0.37 0.490 0.6 2,887 2,216
38.500 126.2.WFM4H1C038500 0.34 -1.76 -83.81% 0.33 0.260 0.33 1,293 1,298
39.000 126.2.WFM4H1C039000 0.20 -1.70 -89.47% 0.19 0.140 0.19 4,554 2,684
39.500 126.2.WFM4H1C039500 0.10 -1.48 -93.67% 0.12 0.070 0.12 1,082 1,520
40.000 126.2.WFM4H1C040000 0.07 -1.27 -94.78% 0.07 0.030 0.07 2,862 7,032
40.500 126.2.WFM4H1C040500 0.02 -1.19 -98.35% 0.05 0.010 0.05 1,335 935
41.000 126.2.WFM4H1C041000 0.04 -0.94 -95.92% 0.04 0.010 0.04 547 2,005
41.500 126.2.WFM4H1C041500 0.04 -0.82 -95.35% 0.04 0.010 0.04 41 654
42.000 126.2.WFM4H1C042000 0.02 -0.68 -97.14% 0.03 0.010 0.03 821 1,798
42.500 126.2.WFM4H1C042500 0.04 -0.61 -93.85% 0.05 NA 0.05 105 991
43.000 126.2.WFM4H1C043000 0.03 -0.49 -94.23% 0.02 NA 0.02 189 1,512
43.500 126.2.WFM4H1C043500 0.01 -0.44 -97.78% 0.02 NA 0.02 47 392
44.000 126.2.WFM4H1C044000 0.02 -0.34 -94.44% 0.02 NA 0.02 254 913
44.500 126.2.WFM4H1C044500 0.01 -0.23 -95.83% 0.02 NA 0.02 34 248
45.000 126.2.WFM4H1C045000 0.01 -0.25 -96.15% 0.02 NA 0.02 150 1,452
45.500 126.2.WFM4H1C045500 0.02 -0.16 -88.89% 0.02 NA 0.02 10 8
46.000 126.2.WFM4H1C046000 0.01 -0.17 -94.44% 0.01 NA 0.01 27 152
46.500 126.2.WFM4H1C046500 0.12 +0.03 +33.33% 0.01 NA 0.01 66 62
47.000 126.2.WFM4H1C047000 0.01 -0.11 -91.67% 0.01 NA 0.01 1 153
47.500 126.2.WFM4H1C047500 0.01 -0.04 -80.00% 0.02 NA 0.02 2 2
48.000 126.2.WFM4H1C048000 0.06 -0.03 -33.33% 0.01 NA 0.01 7 48
48.500 126.2.WFM4H1C048500 0.04 -0.02 -33.33% 0.02 NA 0.02 5 20
49.000 126.2.WFM4H1C049000 0.04 -0.01 -20.00% 0.01 NA 0.01 32 49
50.000 126.2.WFM4H1C050000 0.02 +0.01 +100.00% 0.01 NA 0.01 1,145 1,392
52.500 126.2.WFM4H1C052500 0.02 unch unch 0.01 NA 0.01 14 15
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.500 126.2.WFM4T1C022500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.WFM4T1C025000 0.02 +0.02 NA 0.02 NA 0.02 1 1
26.000 126.2.WFM4T1C026000 NA NA NA NA NA 0.02 NA NA
27.000 126.2.WFM4T1C027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.WFM4T1C027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.WFM4T1C028000 0.02 unch unch 0.01 NA 0.01 12 21
29.000 126.2.WFM4T1C029000 0.02 -0.01 -33.33% 0.01 NA 0.01 140 145
29.500 126.2.WFM4T1C029500 0.01 -0.01 -50.00% 0.01 NA 0.01 9 454
30.000 126.2.WFM4T1C030000 0.01 -0.04 -80.00% 0.01 NA 0.01 12 158
30.500 126.2.WFM4T1C030500 0.01 -0.01 -50.00% 0.01 NA 0.01 8 16
31.000 126.2.WFM4T1C031000 0.01 -0.03 -75.00% 0.01 NA 0.01 30 799
31.500 126.2.WFM4T1C031500 0.01 -0.05 -83.33% 0.01 NA 0.01 36 362
32.000 126.2.WFM4T1C032000 0.01 -0.08 -88.89% 0.01 NA 0.01 84 558
32.500 126.2.WFM4T1C032500 0.01 -0.10 -90.91% 0.03 NA 0.03 56 346
33.000 126.2.WFM4T1C033000 0.01 -0.13 -92.86% 0.01 NA 0.01 346 3,842
33.500 126.2.WFM4T1C033500 0.01 -0.21 -95.45% 0.02 NA 0.02 248 1,183
34.000 126.2.WFM4T1C034000 0.01 -0.19 -95.00% 0.01 NA 0.01 603 3,346
34.500 126.2.WFM4T1C034500 0.05 -0.29 -85.29% 0.02 0.010 0.02 701 8,951
35.000 126.2.WFM4T1C035000 0.02 -0.43 -95.56% 0.04 0.010 0.04 1,218 1,984
35.500 126.2.WFM4T1C035500 0.04 -0.43 -91.49% 0.04 0.010 0.04 590 10,504
36.000 126.2.WFM4T1C036000 0.04 -0.62 -93.94% 0.06 0.020 0.06 1,284 5,962
36.500 126.2.WFM4T1C036500 0.07 -0.81 -92.05% 0.07 0.050 0.07 1,293 4,497
37.000 126.2.WFM4T1C037000 0.10 -0.77 -88.51% 0.1 0.060 0.1 3,320 2,048
37.500 126.2.WFM4T1C037500 0.15 -0.91 -85.85% 0.19 0.140 0.19 2,427 2,493
38.000 126.2.WFM4T1C038000 0.30 -1.11 -78.72% 0.31 0.230 0.31 2,879 1,688
38.500 126.2.WFM4T1C038500 0.49 -1.06 -68.39% 0.30 0.520 0.57 604 1,632
39.000 126.2.WFM4T1C039000 0.91 -0.87 -48.88% 0.22 0.880 0.99 818 1,940
39.500 126.2.WFM4T1C039500 1.55 -0.46 -22.89% 0.17 1.190 1.44 474 284
40.000 126.2.WFM4T1C040000 1.96 -0.30 -13.27% 0.08 1.670 1.85 386 641
40.500 126.2.WFM4T1C040500 2.50 -0.09 -3.47% 0.09 2.240 2.36 1 63
41.000 126.2.WFM4T1C041000 2.11 -0.72 -25.44% 0.09 2.630 2.86 65 360
41.500 126.2.WFM4T1C041500 2.85 -0.91 -24.20% 0.38 3.100 3.65 15 49
42.000 126.2.WFM4T1C042000 3.90 +0.35 +9.86% 0.13 3.600 3.9 36 160
42.500 126.2.WFM4T1C042500 6.10 +0.10 +1.67% 0.38 3.550 4.65 53 68
43.000 126.2.WFM4T1C043000 4.50 -2.00 -30.77% 0.38 4.600 5.15 20 23
43.500 126.2.WFM4T1C043500 NA NA NA NA 4.500 5.65 NA NA
44.000 126.2.WFM4T1C044000 7.35 +0.50 +7.30% 0.38 5.000 6.15 3 73
44.500 126.2.WFM4T1C044500 NA NA NA NA 5.300 7.4 NA NA
45.000 126.2.WFM4T1C045000 6.80 +0.95 +16.24% 0.43 5.600 7.2 1 2
45.500 126.2.WFM4T1C045500 NA NA NA NA 6.300 8.45 NA NA
46.000 126.2.WFM4T1C046000 NA NA NA NA 6.800 8.8 NA NA
46.500 126.2.WFM4T1C046500 NA NA NA NA 7.400 8.8 NA NA
47.000 126.2.WFM4T1C047000 NA NA NA NA 7.250 10.15 NA NA
47.500 126.2.WFM4T1C047500 9.50 -1.60 -14.41% 0.38 8.150 9.65 5 10
48.000 126.2.WFM4T1C048000 9.27 +9.27 NA 0.13 8.600 9.9 1 1
48.500 126.2.WFM4T1C048500 12.10 +5.06 +71.88% 1.28 9.150 11.55 1 1
49.000 126.2.WFM4T1C049000 NA NA NA NA 9.500 12.15 NA NA
50.000 126.2.WFM4T1C050000 NA NA NA NA 10.250 13.15 NA NA
52.500 126.2.WFM4T1C052500 NA NA NA NA 12.650 15.55 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:57 AM ET