WHOLE FOODS MARKET INC

(NASDAQ: WFM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.13 Down -0.39 -0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.500 126.2.WFM4DJC032500 NA NA NA NA 15.450 15.75 NA NA
35.000 126.2.WFM4DJC035000 NA NA NA NA 12.950 13.25 NA NA
37.500 126.2.WFM4DJC037500 NA NA NA NA 10.450 10.7 NA NA
40.000 126.2.WFM4DJC040000 8.50 unch unch 0.07 8.050 8.2 5 5
42.500 126.2.WFM4DJC042500 NA NA NA NA 5.450 5.7 NA NA
43.000 126.2.WFM4DJC043000 NA NA NA NA 4.950 5.2 NA NA
44.000 126.2.WFM4DJC044000 NA NA NA NA 3.950 4.2 NA NA
44.500 126.2.WFM4DJC044500 NA NA NA NA 3.450 3.7 NA NA
45.000 126.2.WFM4DJC045000 3.39 -2.01 -37.22% 0.07 3.050 3.2 15 10
45.500 126.2.WFM4DJC045500 NA NA NA NA 2.460 2.69 NA NA
46.000 126.2.WFM4DJC046000 3.55 +3.55 NA 0.05 1.980 2.18 2 4
46.500 126.2.WFM4DJC046500 NA NA NA NA 1.470 1.68 NA NA
47.000 126.2.WFM4DJC047000 1.30 -0.68 -34.34% 0.06 0.970 1.19 20 2
47.500 126.2.WFM4DJC047500 0.55 +0.06 +12.24% 0.04 0.550 0.67 6 20
48.000 126.2.WFM4DJC048000 0.06 -0.42 -87.50% 0.02 0.080 0.15 314 30
48.500 126.2.WFM4DJC048500 0.01 -0.29 -96.67% 0.01 0.010 0.01 85 151
49.000 126.2.WFM4DJC049000 0.01 -0.01 -50.00% 0.01 NA 0.01 12 197
49.500 126.2.WFM4DJC049500 0.01 -0.07 -87.50% 0.02 NA 0.02 20 329
50.000 126.2.WFM4DJC050000 0.01 unch unch 0.01 NA 0.01 1 4,580
50.500 126.2.WFM4DJC050500 0.03 -0.01 -25.00% 0.02 NA 0.02 3 239
51.000 126.2.WFM4DJC051000 0.03 +0.01 +50.00% 0.02 NA 0.02 1 63
51.500 126.2.WFM4DJC051500 0.01 -0.05 -83.33% 0.02 NA 0.02 69 88
52.000 126.2.WFM4DJC052000 0.20 +0.20 NA 0.02 NA 0.02 17 20
52.500 126.2.WFM4DJC052500 0.01 -0.02 -66.67% 0.01 NA 0.01 1 1,868
53.000 126.2.WFM4DJC053000 0.16 +0.16 NA 0.02 NA 0.02 2 2
53.500 126.2.WFM4DJC053500 NA NA NA NA NA 0.02 NA NA
54.000 126.2.WFM4DJC054000 NA NA NA NA NA 0.02 NA NA
54.500 126.2.WFM4DJC054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.WFM4DJC055000 0.01 unch unch 0.01 NA 0.01 1 4,247
55.500 126.2.WFM4DJC055500 NA NA NA NA NA 0.02 NA NA
56.000 126.2.WFM4DJC056000 NA NA NA NA NA 0.02 NA NA
56.500 126.2.WFM4DJC056500 NA NA NA NA NA 0.02 NA NA
57.000 126.2.WFM4DJC057000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.WFM4DJC057500 0.02 unch unch 0.02 NA 0.02 10 1,266
58.000 126.2.WFM4DJC058000 NA NA NA NA NA 0.02 NA NA
58.500 126.2.WFM4DJC058500 NA NA NA NA NA 0.02 NA NA
59.000 126.2.WFM4DJC059000 NA NA NA NA NA 0.02 NA NA
60.000 126.2.WFM4DJC060000 0.01 unch unch 0.02 NA 0.02 1 306
61.000 126.2.WFM4DJC061000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.WFM4DJC062500 0.06 +0.01 +20.00% 0.03 NA 0.03 150 167
65.000 126.2.WFM4DJC065000 0.01 unch unch 0.03 NA 0.03 1 3
70.000 126.2.WFM4DJC070000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.500 126.2.WFM4PJC032500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.WFM4PJC035000 NA NA NA NA NA 0.01 NA NA
37.500 126.2.WFM4PJC037500 NA NA NA NA NA 0.01 NA NA
40.000 126.2.WFM4PJC040000 NA NA NA NA NA 0.01 NA NA
42.500 126.2.WFM4PJC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.WFM4PJC043000 NA NA NA NA NA 0.02 NA NA
44.000 126.2.WFM4PJC044000 NA NA NA NA NA 0.02 NA NA
44.500 126.2.WFM4PJC044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.WFM4PJC045000 0.02 -0.01 -33.33% 0.02 NA 0.02 1 145
45.500 126.2.WFM4PJC045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.WFM4PJC046000 NA NA NA NA NA 0.02 NA NA
46.500 126.2.WFM4PJC046500 0.05 unch unch 0.03 NA 0.03 31 32
47.000 126.2.WFM4PJC047000 0.01 -0.03 -75.00% 0.01 NA 0.01 442 211
47.500 126.2.WFM4PJC047500 0.01 -0.11 -91.67% 0.01 0.010 0.01 65 518
48.000 126.2.WFM4PJC048000 0.01 -0.16 -94.12% 0.01 NA 0.01 185 164
48.500 126.2.WFM4PJC048500 0.38 +0.05 +15.15% 0.04 0.350 0.41 44 109
49.000 126.2.WFM4PJC049000 0.99 +0.29 +41.43% 0.05 0.840 0.92 19 482
49.500 126.2.WFM4PJC049500 1.45 +0.64 +79.01% 0.07 1.340 1.44 7 108
50.000 126.2.WFM4PJC050000 1.89 +0.32 +20.38% 0.05 1.840 1.92 911 2,569
50.500 126.2.WFM4PJC050500 2.32 -0.07 -2.93% 0.07 2.340 2.44 5 55
51.000 126.2.WFM4PJC051000 1.85 unch unch 0.08 2.840 2.95 20 17
51.500 126.2.WFM4PJC051500 3.43 +1.40 +68.97% 0.08 3.300 3.45 50 50
52.000 126.2.WFM4PJC052000 3.65 +0.91 +33.21% 0.08 3.800 3.95 10 10
52.500 126.2.WFM4PJC052500 4.35 +0.25 +6.10% 0.08 4.300 4.45 161 1,206
53.000 126.2.WFM4PJC053000 NA NA NA NA 4.800 5.05 NA NA
53.500 126.2.WFM4PJC053500 NA NA NA NA 5.300 5.55 NA NA
54.000 126.2.WFM4PJC054000 NA NA NA NA 5.800 6.05 NA NA
54.500 126.2.WFM4PJC054500 4.90 +4.90 NA 0.08 6.300 6.45 3 3
55.000 126.2.WFM4PJC055000 6.30 -0.72 -10.26% 0.08 6.800 6.95 4 303
55.500 126.2.WFM4PJC055500 5.90 +5.90 NA 0.08 7.300 7.45 4 2
56.000 126.2.WFM4PJC056000 6.40 +6.40 NA 0.08 7.800 7.95 2 2
56.500 126.2.WFM4PJC056500 NA NA NA NA 8.300 8.55 NA NA
57.000 126.2.WFM4PJC057000 NA NA NA NA 8.800 9.05 NA NA
57.500 126.2.WFM4PJC057500 7.05 +0.40 +6.02% 0.08 9.300 9.45 10 41
58.000 126.2.WFM4PJC058000 NA NA NA NA 9.800 10.05 NA NA
58.500 126.2.WFM4PJC058500 NA NA NA NA 10.300 10.55 NA NA
59.000 126.2.WFM4PJC059000 8.22 +8.22 NA 0.08 10.800 10.95 19 19
60.000 126.2.WFM4PJC060000 10.68 +4.67 +77.70% 0.18 11.800 12.05 8 5
61.000 126.2.WFM4PJC061000 NA NA NA NA 12.800 13.05 NA NA
62.500 126.2.WFM4PJC062500 NA NA NA NA 14.300 14.55 NA NA
65.000 126.2.WFM4PJC065000 NA NA NA NA 16.800 17.05 NA NA
70.000 126.2.WFM4PJC070000 NA NA NA NA 21.800 22.05 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 8:49 AM ET