WHOLE FOODS MARKET INC

(NASDAQ: WFM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.86 Down -0.28 -0.72%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.WFM4I5C025000 NA NA NA NA 12.800 14.7 NA NA
27.500 126.2.WFM4I5C027500 NA NA NA NA 9.750 13.1 NA NA
28.000 126.2.WFM4I5C028000 NA NA NA NA 10.550 11.45 NA NA
29.000 126.2.WFM4I5C029000 NA NA NA NA 9.550 10.2 NA NA
29.500 126.2.WFM4I5C029500 NA NA NA NA 9.200 9.95 NA 2
30.000 126.2.WFM4I5C030000 8.80 -0.25 -2.76% 0.39 8.750 9.25 10 10
30.500 126.2.WFM4I5C030500 8.65 +8.65 NA 0.59 8.250 8.95 67 67
31.000 126.2.WFM4I5C031000 8.00 +8.00 NA 0.59 7.750 8.45 1 1
31.500 126.2.WFM4I5C031500 NA NA NA NA 7.250 7.95 NA NA
32.000 126.2.WFM4I5C032000 6.95 +6.95 NA 0.59 6.750 7.45 2 2
32.500 126.2.WFM4I5C032500 NA NA NA NA 6.250 6.95 NA NA
33.000 126.2.WFM4I5C033000 NA NA NA NA 5.750 6.45 NA NA
33.500 126.2.WFM4I5C033500 NA NA NA NA 5.250 5.95 NA NA
34.000 126.2.WFM4I5C034000 NA NA NA NA 4.750 5.45 NA NA
34.500 126.2.WFM4I5C034500 NA NA NA NA 4.250 4.95 NA NA
35.000 126.2.WFM4I5C035000 NA NA NA NA 3.750 4.45 NA NA
35.500 126.2.WFM4I5C035500 NA NA NA NA 3.250 3.95 NA NA
36.000 126.2.WFM4I5C036000 3.70 -0.30 -7.50% 0.54 2.770 3.4 15 19
36.500 126.2.WFM4I5C036500 2.18 +0.04 +1.87% 0.24 2.240 2.6 10 12
37.000 126.2.WFM4I5C037000 2.70 +1.52 +128.81% 0.33 1.930 2.19 2 79
37.500 126.2.WFM4I5C037500 1.95 +0.40 +25.81% 0.31 1.320 1.67 12 15
38.000 126.2.WFM4I5C038000 1.00 -0.20 -16.67% 0.30 0.900 1.16 18 199
38.500 126.2.WFM4I5C038500 0.85 +0.05 +6.25% 0.23 0.540 0.59 10 233
39.000 126.2.WFM4I5C039000 0.30 -0.18 -37.50% 0.37 0.320 0.37 333 799
39.500 126.2.WFM4I5C039500 0.19 -0.11 -36.67% 0.18 0.170 0.18 833 1,052
40.000 126.2.WFM4I5C040000 0.11 -0.11 -50.00% 0.13 0.090 0.13 720 1,024
40.500 126.2.WFM4I5C040500 0.09 -0.05 -35.71% 0.1 0.060 0.1 13 206
41.000 126.2.WFM4I5C041000 0.17 -0.10 -37.04% 0.09 0.020 0.09 3 396
41.500 126.2.WFM4I5C041500 0.05 -0.06 -54.55% 0.08 0.040 0.08 5 621
42.000 126.2.WFM4I5C042000 0.09 -0.04 -30.77% 0.08 0.020 0.08 5 65
42.500 126.2.WFM4I5C042500 0.07 -0.45 -86.54% 0.14 0.010 0.14 1 14
43.000 126.2.WFM4I5C043000 0.06 +0.02 +50.00% 0.1 0.010 0.1 4 45
43.500 126.2.WFM4I5C043500 0.05 -0.07 -58.33% 0.14 0.010 0.14 1 8
44.000 126.2.WFM4I5C044000 0.07 -0.02 -22.22% 0.14 0.010 0.14 1 6
44.500 126.2.WFM4I5C044500 NA NA NA NA 0.010 0.14 NA NA
45.000 126.2.WFM4I5C045000 0.05 -0.30 -85.71% 0.06 0.010 0.06 6 9
45.500 126.2.WFM4I5C045500 NA NA NA NA 0.010 0.08 NA NA
46.000 126.2.WFM4I5C046000 NA NA NA NA 0.010 0.13 NA NA
46.500 126.2.WFM4I5C046500 NA NA NA NA 0.010 0.09 NA NA
47.000 126.2.WFM4I5C047000 NA NA NA NA NA 0.13 NA NA
47.500 126.2.WFM4I5C047500 NA NA NA NA NA 0.13 NA NA
48.000 126.2.WFM4I5C048000 0.05 +0.05 NA 0.12 NA 0.12 1 1
48.500 126.2.WFM4I5C048500 NA NA NA NA NA 0.13 NA NA
49.000 126.2.WFM4I5C049000 NA NA NA NA NA 0.13 NA NA
50.000 126.2.WFM4I5C050000 NA NA NA NA NA 0.13 NA NA
52.500 126.2.WFM4I5C052500 NA NA NA NA NA 0.12 NA NA
55.000 126.2.WFM4I5C055000 NA NA NA NA NA 0.12 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.WFM4U5C025000 NA NA NA NA NA 0.13 NA NA
27.500 126.2.WFM4U5C027500 NA NA NA NA NA 0.13 NA NA
28.000 126.2.WFM4U5C028000 NA NA NA NA NA 0.13 NA NA
29.000 126.2.WFM4U5C029000 NA NA NA NA NA 0.14 NA NA
29.500 126.2.WFM4U5C029500 0.07 +0.07 NA 0.14 NA 0.14 5 5
30.000 126.2.WFM4U5C030000 0.02 -0.10 -83.33% 0.14 NA 0.14 1 21
30.500 126.2.WFM4U5C030500 NA NA NA NA NA 0.14 NA 9
31.000 126.2.WFM4U5C031000 0.11 +0.11 NA 0.14 NA 0.14 5 17
31.500 126.2.WFM4U5C031500 0.05 +0.05 NA 0.14 NA 0.14 3 3
32.000 126.2.WFM4U5C032000 NA NA NA NA NA 0.14 NA NA
32.500 126.2.WFM4U5C032500 0.03 -0.24 -88.89% 0.14 NA 0.14 50 57
33.000 126.2.WFM4U5C033000 0.01 -0.07 -87.50% 0.14 NA 0.14 10 38
33.500 126.2.WFM4U5C033500 0.48 +0.48 NA 0.14 NA 0.14 9 11
34.000 126.2.WFM4U5C034000 0.05 -0.11 -68.75% 0.14 NA 0.14 5 7
34.500 126.2.WFM4U5C034500 0.04 -0.60 -93.75% 0.14 NA 0.14 1 11
35.000 126.2.WFM4U5C035000 0.09 -0.07 -43.75% 0.14 NA 0.14 5 8
35.500 126.2.WFM4U5C035500 NA NA NA NA NA 0.14 NA 10
36.000 126.2.WFM4U5C036000 0.04 -0.01 -20.00% 0.14 NA 0.14 2 100
36.500 126.2.WFM4U5C036500 0.04 -0.06 -60.00% 0.14 NA 0.14 10 30
37.000 126.2.WFM4U5C037000 0.07 +0.01 +16.67% 0.09 NA 0.09 11 59
37.500 126.2.WFM4U5C037500 0.06 +0.02 +50.00% 0.07 0.010 0.07 12 215
38.000 126.2.WFM4U5C038000 0.08 -0.06 -42.86% 0.1 0.050 0.1 21 247
38.500 126.2.WFM4U5C038500 0.20 -0.01 -4.76% 0.21 0.180 0.21 270 387
39.000 126.2.WFM4U5C039000 0.33 -0.09 -21.43% 0.26 0.330 0.4 320 232
39.500 126.2.WFM4U5C039500 0.78 -0.08 -9.30% 0.18 0.620 0.82 19 79
40.000 126.2.WFM4U5C040000 1.05 -0.07 -6.25% 0.08 1.030 1.22 150 176
40.500 126.2.WFM4U5C040500 2.16 +2.16 NA 0.15 1.400 1.79 12 11
41.000 126.2.WFM4U5C041000 2.16 +1.09 +101.87% 0.13 1.870 2.27 10 40
41.500 126.2.WFM4U5C041500 2.46 +2.46 NA 0.16 2.180 2.8 10 10
42.000 126.2.WFM4U5C042000 3.05 +3.05 NA 0.16 2.670 3.3 9 9
42.500 126.2.WFM4U5C042500 2.89 +2.89 NA 0.16 3.200 3.8 32 32
43.000 126.2.WFM4U5C043000 4.45 +1.00 +28.99% 0.16 3.650 4.3 25 45
43.500 126.2.WFM4U5C043500 NA NA NA NA 4.200 4.8 NA NA
44.000 126.2.WFM4U5C044000 NA NA NA NA 4.650 5.3 NA NA
44.500 126.2.WFM4U5C044500 NA NA NA NA 5.150 5.8 NA NA
45.000 126.2.WFM4U5C045000 7.15 +7.15 NA 0.16 5.600 6.3 5 4
45.500 126.2.WFM4U5C045500 NA NA NA NA 6.100 6.8 NA NA
46.000 126.2.WFM4U5C046000 NA NA NA NA 6.600 7.3 NA NA
46.500 126.2.WFM4U5C046500 NA NA NA NA 7.050 7.8 NA NA
47.000 126.2.WFM4U5C047000 NA NA NA NA 7.550 8.35 NA NA
47.500 126.2.WFM4U5C047500 NA NA NA NA 8.000 8.85 NA NA
48.000 126.2.WFM4U5C048000 NA NA NA NA 8.500 9.3 NA NA
48.500 126.2.WFM4U5C048500 NA NA NA NA 9.050 9.8 NA NA
49.000 126.2.WFM4U5C049000 NA NA NA NA 8.450 10.2 NA NA
50.000 126.2.WFM4U5C050000 NA NA NA NA 9.450 11.2 NA NA
52.500 126.2.WFM4U5C052500 NA NA NA NA 12.650 13.8 NA NA
55.000 126.2.WFM4U5C055000 NA NA NA NA 14.400 17.45 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 1:06 PM ET