WHOLE FOODS MARKET INC

(NASDAQ: WFM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.17 Down -0.62 -1.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.WFM4IKC026000 13.20 +1.45 +12.34% 0.18 12.550 13.35 10 10
27.000 126.2.WFM4IKC027000 NA NA NA NA 11.550 12.55 NA 8
28.000 126.2.WFM4IKC028000 NA NA NA NA 10.400 11.6 NA NA
29.000 126.2.WFM4IKC029000 NA NA NA NA 9.100 10.55 NA NA
30.000 126.2.WFM4IKC030000 NA NA NA NA 8.550 9.6 NA NA
31.000 126.2.WFM4IKC031000 7.60 -0.49 -6.06% 0.18 7.550 8.35 6 6
31.500 126.2.WFM4IKC031500 7.70 +7.70 NA 0.53 7.050 8.2 10 10
32.000 126.2.WFM4IKC032000 6.77 +0.79 +13.21% 0.23 6.550 7.4 1 1
32.500 126.2.WFM4IKC032500 6.60 +6.60 NA 0.18 6.350 6.85 2 2
33.000 126.2.WFM4IKC033000 5.67 -1.33 -19.00% 0.18 5.850 6.35 2 13
33.500 126.2.WFM4IKC033500 5.60 +5.60 NA 0.18 5.350 5.85 1 1
34.000 126.2.WFM4IKC034000 3.57 +0.02 +0.56% 0.18 4.850 5.35 1 34
34.500 126.2.WFM4IKC034500 NA NA NA NA 4.350 4.85 NA NA
35.000 126.2.WFM4IKC035000 4.10 -0.37 -8.28% 0.13 4.050 4.3 37 204
35.500 126.2.WFM4IKC035500 3.80 +0.85 +28.81% 0.18 3.350 3.85 41 59
36.000 126.2.WFM4IKC036000 3.80 +0.35 +10.14% 0.13 2.880 3.3 6 219
36.500 126.2.WFM4IKC036500 3.29 +0.54 +19.64% 0.13 2.380 2.8 2 100
37.000 126.2.WFM4IKC037000 2.22 -0.78 -26.00% 0.13 2.130 2.3 42 445
37.500 126.2.WFM4IKC037500 1.37 -0.49 -26.34% 0.13 1.500 1.8 136 372
38.000 126.2.WFM4IKC038000 1.22 -0.59 -32.60% 0.14 1.140 1.31 418 3,973
38.500 126.2.WFM4IKC038500 0.42 -0.83 -66.40% 0.05 0.660 0.72 77 970
39.000 126.2.WFM4IKC039000 0.20 -0.59 -74.68% 0.07 0.190 0.24 2,347 6,284
39.500 126.2.WFM4IKC039500 0.05 -0.33 -86.84% 0.05 0.010 0.05 518 1,446
40.000 126.2.WFM4IKC040000 0.01 -0.14 -93.33% 0.01 NA 0.01 458 6,860
40.500 126.2.WFM4IKC040500 0.01 -0.05 -83.33% 0.01 NA 0.01 15 2,194
41.000 126.2.WFM4IKC041000 0.02 -0.03 -60.00% 0.02 NA 0.02 141 3,983
41.500 126.2.WFM4IKC041500 0.05 +0.01 +25.00% 0.04 NA 0.04 5 1,179
42.000 126.2.WFM4IKC042000 0.01 -0.02 -66.67% 0.01 NA 0.01 41 2,493
42.500 126.2.WFM4IKC042500 0.04 -0.01 -20.00% 0.05 NA 0.05 3 557
43.000 126.2.WFM4IKC043000 0.02 -0.02 -50.00% 0.04 NA 0.04 23 2,717
43.500 126.2.WFM4IKC043500 0.01 -0.09 -90.00% 0.07 NA 0.07 35 771
44.000 126.2.WFM4IKC044000 0.04 +0.02 +100.00% 0.02 NA 0.02 15 850
44.500 126.2.WFM4IKC044500 0.11 +0.11 NA 0.07 NA 0.07 2 2
45.000 126.2.WFM4IKC045000 0.04 -0.01 -20.00% 0.01 NA 0.01 4 616
45.500 126.2.WFM4IKC045500 NA NA NA NA NA 0.07 NA NA
46.000 126.2.WFM4IKC046000 0.01 -0.05 -83.33% 0.01 NA 0.01 1 213
46.500 126.2.WFM4IKC046500 NA NA NA NA NA 0.07 NA NA
47.000 126.2.WFM4IKC047000 0.13 +0.09 +225.00% 0.07 NA 0.07 2 133
48.000 126.2.WFM4IKC048000 0.06 -0.22 -78.57% 0.07 NA 0.07 1 5
49.000 126.2.WFM4IKC049000 NA NA NA NA NA 0.07 NA NA
50.000 126.2.WFM4IKC050000 0.05 +0.02 +66.67% 0.07 NA 0.07 1 11
55.000 126.2.WFM4IKC055000 0.02 +0.02 NA 0.07 NA 0.07 5 37
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.WFM4UKC026000 0.02 +0.02 NA 0.07 NA 0.07 5 5
27.000 126.2.WFM4UKC027000 0.10 +0.10 NA 0.07 NA 0.07 10 10
28.000 126.2.WFM4UKC028000 0.10 +0.10 NA 0.07 NA 0.07 2 2
29.000 126.2.WFM4UKC029000 NA NA NA NA NA 0.07 NA NA
30.000 126.2.WFM4UKC030000 0.05 +0.02 +66.67% 0.03 NA 0.03 20 129
31.000 126.2.WFM4UKC031000 0.01 -0.04 -80.00% 0.02 NA 0.02 7 3,049
31.500 126.2.WFM4UKC031500 NA NA NA NA NA 0.07 NA NA
32.000 126.2.WFM4UKC032000 0.05 +0.02 +66.67% 0.04 NA 0.04 11 114
32.500 126.2.WFM4UKC032500 0.04 +0.04 NA 0.07 NA 0.07 20 10
33.000 126.2.WFM4UKC033000 0.02 -0.03 -60.00% 0.01 NA 0.01 1 123
33.500 126.2.WFM4UKC033500 NA NA NA NA NA 0.07 NA NA
34.000 126.2.WFM4UKC034000 0.02 unch unch 0.05 NA 0.05 2 780
34.500 126.2.WFM4UKC034500 0.06 +0.06 NA 0.07 NA 0.07 8 4
35.000 126.2.WFM4UKC035000 0.01 unch unch 0.01 NA 0.01 2 862
35.500 126.2.WFM4UKC035500 0.03 -0.06 -66.67% 0.07 NA 0.07 2 43
36.000 126.2.WFM4UKC036000 0.01 unch unch 0.01 NA 0.01 40 4,711
36.500 126.2.WFM4UKC036500 0.04 -0.06 -60.00% 0.05 NA 0.05 20 198
37.000 126.2.WFM4UKC037000 0.01 unch unch 0.05 NA 0.05 3 1,820
37.500 126.2.WFM4UKC037500 0.01 -0.03 -75.00% 0.04 NA 0.04 1 967
38.000 126.2.WFM4UKC038000 0.03 +0.02 +200.00% 0.02 NA 0.02 122 2,515
38.500 126.2.WFM4UKC038500 0.02 -0.03 -60.00% 0.03 NA 0.03 147 829
39.000 126.2.WFM4UKC039000 0.02 -0.03 -60.00% 0.02 NA 0.02 421 1,672
39.500 126.2.WFM4UKC039500 0.59 +0.47 +391.67% 0.19 0.240 0.52 61 332
40.000 126.2.WFM4UKC040000 0.80 +0.40 +100.00% 0.04 0.710 0.87 255 3,316
40.500 126.2.WFM4UKC040500 1.16 -0.63 -35.20% 0.29 1.210 1.62 2 175
41.000 126.2.WFM4UKC041000 1.72 +0.10 +6.17% 0.18 1.700 2.01 24 319
41.500 126.2.WFM4UKC041500 2.78 -1.07 -27.79% 0.29 2.190 2.62 10 130
42.000 126.2.WFM4UKC042000 2.79 +0.79 +39.50% 0.03 2.700 2.86 6 167
42.500 126.2.WFM4UKC042500 3.45 +0.50 +16.95% 0.27 3.200 3.6 22 140
43.000 126.2.WFM4UKC043000 3.25 +0.26 +8.70% 0.32 3.650 4.15 25 175
43.500 126.2.WFM4UKC043500 5.10 +0.90 +21.43% 0.27 4.150 4.6 4 46
44.000 126.2.WFM4UKC044000 4.00 -1.60 -28.57% 0.22 4.650 5.05 1 133
44.500 126.2.WFM4UKC044500 6.05 +0.25 +4.31% 0.22 5.150 5.55 4 39
45.000 126.2.WFM4UKC045000 5.75 -1.10 -16.06% 0.32 5.700 6.15 5 79
45.500 126.2.WFM4UKC045500 6.65 +6.65 NA 0.22 6.150 6.55 12 12
46.000 126.2.WFM4UKC046000 8.44 +1.29 +18.04% 0.32 6.650 7.15 2 16
46.500 126.2.WFM4UKC046500 NA NA NA NA 7.150 7.65 NA NA
47.000 126.2.WFM4UKC047000 NA NA NA NA 7.700 8.15 NA NA
48.000 126.2.WFM4UKC048000 9.56 +9.56 NA 0.62 7.550 9.45 10 5
49.000 126.2.WFM4UKC049000 NA NA NA NA 8.550 10.45 NA NA
50.000 126.2.WFM4UKC050000 10.75 +0.09 +0.84% 0.27 10.650 11.1 8 45
55.000 126.2.WFM4UKC055000 18.43 +18.43 NA 0.67 14.700 16.5 12 6
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 9:53 PM ET