WHOLE FOODS MARKET INC

(NASDAQ: WFM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.80 Up +0.47 +0.95%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 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.WFM4DPC032500 NA NA NA NA 15.550 18.75 NA NA
35.000 126.2.WFM4DPC035000 NA NA NA NA 13.100 16.35 NA NA
37.500 126.2.WFM4DPC037500 NA NA NA NA 10.650 12.45 NA NA
40.000 126.2.WFM4DPC040000 NA NA NA NA 8.600 10.25 NA NA
41.000 126.2.WFM4DPC041000 NA NA NA NA 7.650 9.25 NA NA
41.500 126.2.WFM4DPC041500 NA NA NA NA 7.200 8.5 NA NA
42.000 126.2.WFM4DPC042000 NA NA NA NA 6.700 8 NA NA
42.500 126.2.WFM4DPC042500 NA NA NA NA 6.250 7.5 NA NA
43.000 126.2.WFM4DPC043000 NA NA NA NA 5.750 7 NA NA
43.500 126.2.WFM4DPC043500 NA NA NA NA 5.300 6.5 NA NA
44.000 126.2.WFM4DPC044000 NA NA NA NA 4.950 5.9 NA NA
44.500 126.2.WFM4DPC044500 NA NA NA NA 4.450 5.45 NA NA
45.000 126.2.WFM4DPC045000 4.45 +0.99 +28.61% 0.20 4.150 5 5 7
45.500 126.2.WFM4DPC045500 NA NA NA NA 3.600 4.4 NA NA
46.000 126.2.WFM4DPC046000 NA NA NA NA 3.100 3.9 NA NA
46.500 126.2.WFM4DPC046500 NA NA NA NA 2.660 3.4 NA NA
47.000 126.2.WFM4DPC047000 2.80 +0.30 +12.00% 0.08 2.710 2.88 5 93
47.500 126.2.WFM4DPC047500 1.02 -0.04 -3.77% 0.09 2.260 2.39 3 13
48.000 126.2.WFM4DPC048000 1.85 +0.27 +17.09% 0.09 1.730 1.89 5 417
48.500 126.2.WFM4DPC048500 1.39 +0.77 +124.19% 0.12 1.270 1.42 95 282
49.000 126.2.WFM4DPC049000 0.95 -0.05 -5.00% 0.13 0.870 0.93 8 193
49.500 126.2.WFM4DPC049500 0.53 +0.08 +17.78% 0.25 0.510 0.55 93 361
50.000 126.2.WFM4DPC050000 0.30 +0.11 +57.89% 0.3 0.270 0.3 55 298
50.500 126.2.WFM4DPC050500 0.12 +0.02 +20.00% 0.12 0.100 0.12 16 463
51.000 126.2.WFM4DPC051000 0.03 -0.02 -40.00% 0.06 0.040 0.06 320 122
51.500 126.2.WFM4DPC051500 0.01 -0.33 -97.06% 0.03 NA 0.03 2 167
52.000 126.2.WFM4DPC052000 0.02 +0.01 +100.00% 0.03 0.010 0.03 1 447
52.500 126.2.WFM4DPC052500 0.01 -0.01 -50.00% 0.01 NA 0.01 11 151
53.000 126.2.WFM4DPC053000 0.01 unch unch 0.01 NA 0.01 10 205
53.500 126.2.WFM4DPC053500 0.01 -0.04 -80.00% 0.02 NA 0.02 20 100
54.000 126.2.WFM4DPC054000 0.21 -0.08 -27.59% 0.01 NA 0.01 6 147
54.500 126.2.WFM4DPC054500 0.05 -0.15 -75.00% 0.02 NA 0.02 32 54
55.000 126.2.WFM4DPC055000 0.03 -0.04 -57.14% 0.02 NA 0.02 3 54
55.500 126.2.WFM4DPC055500 0.01 -0.20 -95.24% 0.02 NA 0.02 1 71
56.000 126.2.WFM4DPC056000 0.05 -0.03 -37.50% 0.02 NA 0.02 12 28
56.500 126.2.WFM4DPC056500 0.08 -0.48 -85.71% 0.02 NA 0.02 1 285
57.000 126.2.WFM4DPC057000 0.01 -0.06 -85.71% 0.02 NA 0.02 1 27
57.500 126.2.WFM4DPC057500 0.03 -0.03 -50.00% 0.02 NA 0.02 2 26
58.000 126.2.WFM4DPC058000 0.03 -0.63 -95.45% 0.02 NA 0.02 1 1
58.500 126.2.WFM4DPC058500 0.02 -0.53 -96.36% 0.02 NA 0.02 2 2
59.000 126.2.WFM4DPC059000 NA NA NA NA NA 0.02 NA NA
59.500 126.2.WFM4DPC059500 0.22 +0.22 NA 0.02 NA 0.02 6 6
60.000 126.2.WFM4DPC060000 0.25 +0.25 NA 0.02 NA 0.02 2 2
60.500 126.2.WFM4DPC060500 NA NA NA NA NA 0.02 NA NA
61.000 126.2.WFM4DPC061000 NA NA NA NA NA 0.02 NA NA
61.500 126.2.WFM4DPC061500 0.06 +0.06 NA 0.02 NA 0.02 354 358
62.000 126.2.WFM4DPC062000 NA NA NA NA NA 0.02 NA NA
63.000 126.2.WFM4DPC063000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 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.WFM4PPC032500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.WFM4PPC035000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.WFM4PPC037500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.WFM4PPC040000 NA NA NA NA NA 0.02 NA NA
41.000 126.2.WFM4PPC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.WFM4PPC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.WFM4PPC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.WFM4PPC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.WFM4PPC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.WFM4PPC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.WFM4PPC044000 0.04 +0.04 NA 0.02 NA 0.02 3 3
44.500 126.2.WFM4PPC044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.WFM4PPC045000 0.01 unch unch 0.01 NA 0.01 4 18
45.500 126.2.WFM4PPC045500 NA NA NA NA NA 0.03 NA NA
46.000 126.2.WFM4PPC046000 0.01 -0.03 -75.00% 0.02 NA 0.02 37 84
46.500 126.2.WFM4PPC046500 0.20 +0.20 NA 0.03 NA 0.03 5 5
47.000 126.2.WFM4PPC047000 0.01 -0.02 -66.67% 0.03 NA 0.03 5 130
47.500 126.2.WFM4PPC047500 0.05 -0.11 -68.75% 0.04 0.010 0.04 5 67
48.000 126.2.WFM4PPC048000 0.03 -0.06 -66.67% 0.04 0.010 0.04 18 417
48.500 126.2.WFM4PPC048500 0.07 -0.09 -56.25% 0.06 0.030 0.06 11 258
49.000 126.2.WFM4PPC049000 0.12 -0.09 -42.86% 0.11 0.090 0.11 25 331
49.500 126.2.WFM4PPC049500 0.24 -0.22 -47.83% 0.26 0.230 0.26 225 701
50.000 126.2.WFM4PPC050000 0.45 -0.16 -26.23% 0.27 0.440 0.47 231 405
50.500 126.2.WFM4PPC050500 0.93 -1.26 -57.53% 0.13 0.790 0.83 100 333
51.000 126.2.WFM4PPC051000 1.61 -0.59 -26.82% 0.11 1.160 1.31 3 429
51.500 126.2.WFM4PPC051500 2.40 +1.52 +172.73% 0.12 1.630 1.82 8 824
52.000 126.2.WFM4PPC052000 2.24 -1.60 -41.67% 0.12 2.110 2.32 11 9
52.500 126.2.WFM4PPC052500 4.34 -0.08 -1.81% 0.65 2.610 3.35 1 76
53.000 126.2.WFM4PPC053000 4.86 +1.39 +40.06% 0.70 3.050 3.9 1 65
53.500 126.2.WFM4PPC053500 5.36 +2.90 +117.89% 0.70 3.500 4.4 1 50
54.000 126.2.WFM4PPC054000 4.54 +2.03 +80.88% 0.70 4.100 4.9 13 46
54.500 126.2.WFM4PPC054500 4.60 +2.95 +178.79% 0.70 4.600 5.4 1 72
55.000 126.2.WFM4PPC055000 6.30 +1.20 +23.53% 0.90 5.100 6.1 2 53
55.500 126.2.WFM4PPC055500 2.20 +2.20 NA 1.00 5.600 6.7 2 2
56.000 126.2.WFM4PPC056000 5.65 +1.45 +34.52% 0.90 6.100 7.1 2 3
56.500 126.2.WFM4PPC056500 7.55 +7.55 NA 0.90 6.550 7.6 3 3
57.000 126.2.WFM4PPC057000 NA NA NA NA 6.800 7.5 NA NA
57.500 126.2.WFM4PPC057500 5.45 +2.07 +61.24% 1.45 6.850 9.15 1 1
58.000 126.2.WFM4PPC058000 6.75 +6.75 NA 1.25 7.650 9.45 10 3
58.500 126.2.WFM4PPC058500 NA NA NA NA 8.200 9.9 NA NA
59.000 126.2.WFM4PPC059000 NA NA NA NA 7.700 11.4 NA NA
59.500 126.2.WFM4PPC059500 NA NA NA NA 8.850 11.45 NA NA
60.000 126.2.WFM4PPC060000 NA NA NA NA 8.750 11.9 NA NA
60.500 126.2.WFM4PPC060500 NA NA NA NA 9.700 11.25 NA NA
61.000 126.2.WFM4PPC061000 6.90 +6.90 NA 1.70 10.200 12.9 4 4
61.500 126.2.WFM4PPC061500 7.35 +7.35 NA 1.50 10.850 13.2 2 2
62.000 126.2.WFM4PPC062000 NA NA NA NA 10.750 13 79 22
63.000 126.2.WFM4PPC063000 NA NA NA NA 11.750 14 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 11:18 PM ET