WHOLE FOODS MARKET INC

(NASDAQ: WFM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.33 Up +0.48 +1.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.WFM4GPC022500 NA NA NA NA 13.100 15.7 NA NA
25.000 126.2.WFM4GPC025000 NA NA NA NA 10.600 13.15 NA NA
26.000 126.2.WFM4GPC026000 NA NA NA NA 9.750 12.4 NA NA
27.000 126.2.WFM4GPC027000 NA NA NA NA 8.950 10.75 NA NA
27.500 126.2.WFM4GPC027500 NA NA NA NA 8.650 10.45 NA NA
28.000 126.2.WFM4GPC028000 NA NA NA NA 8.150 9.6 NA NA
29.000 126.2.WFM4GPC029000 NA NA NA NA 7.150 8.6 NA NA
29.500 126.2.WFM4GPC029500 NA NA NA NA 6.950 8.05 NA NA
30.000 126.2.WFM4GPC030000 NA NA NA NA 7.050 7.55 NA NA
30.500 126.2.WFM4GPC030500 NA NA NA NA 6.550 7 NA NA
31.000 126.2.WFM4GPC031000 NA NA NA NA 6.050 6.5 NA NA
31.500 126.2.WFM4GPC031500 5.00 +5.00 NA 0.17 5.550 6 16 16
32.000 126.2.WFM4GPC032000 NA NA NA NA 5.050 5.5 NA NA
32.500 126.2.WFM4GPC032500 NA NA NA NA 4.550 5 NA NA
33.000 126.2.WFM4GPC033000 4.70 +4.70 NA 0.17 4.050 4.5 5 5
33.500 126.2.WFM4GPC033500 NA NA NA NA 3.550 4 NA NA
34.000 126.2.WFM4GPC034000 7.60 +0.60 +8.57% 0.17 3.000 3.5 100 70
34.500 126.2.WFM4GPC034500 NA NA NA NA 2.550 3 NA NA
35.000 126.2.WFM4GPC035000 1.80 +0.16 +9.76% 0.17 2.050 2.5 2 377
35.500 126.2.WFM4GPC035500 1.88 +0.92 +95.83% 0.14 1.750 1.97 86 89
36.000 126.2.WFM4GPC036000 1.42 +0.48 +51.06% 0.11 1.330 1.44 1 139
36.500 126.2.WFM4GPC036500 0.87 +0.37 +74.00% 0.14 0.860 0.97 7 496
37.000 126.2.WFM4GPC037000 0.49 +0.28 +133.33% 0.18 0.430 0.51 437 1,422
37.500 126.2.WFM4GPC037500 0.23 +0.14 +155.56% 0.23 0.180 0.23 801 719
38.000 126.2.WFM4GPC038000 0.08 +0.03 +60.00% 0.09 0.060 0.09 571 509
38.500 126.2.WFM4GPC038500 0.03 -0.02 -40.00% 0.05 0.030 0.05 810 913
39.000 126.2.WFM4GPC039000 0.01 -0.03 -75.00% 0.01 NA 0.01 91 765
39.500 126.2.WFM4GPC039500 0.03 -0.03 -50.00% 0.02 NA 0.02 3 322
40.000 126.2.WFM4GPC040000 0.04 -0.01 -20.00% 0.04 NA 0.04 19 684
40.500 126.2.WFM4GPC040500 0.15 +0.01 +7.14% 0.08 NA 0.08 2 642
41.000 126.2.WFM4GPC041000 0.05 unch unch 0.08 NA 0.08 15 684
41.500 126.2.WFM4GPC041500 0.03 -0.02 -40.00% 0.08 NA 0.08 162 292
42.000 126.2.WFM4GPC042000 0.02 -0.06 -75.00% 0.04 NA 0.04 1 248
42.500 126.2.WFM4GPC042500 0.04 -0.04 -50.00% 0.08 NA 0.08 1 106
43.000 126.2.WFM4GPC043000 0.03 unch unch 0.06 NA 0.06 16 115
43.500 126.2.WFM4GPC043500 0.01 -1.46 -99.32% 0.08 NA 0.08 1 14
44.000 126.2.WFM4GPC044000 0.07 +0.05 +250.00% 0.08 NA 0.08 3 50
44.500 126.2.WFM4GPC044500 0.04 -0.02 -33.33% 0.08 NA 0.08 2 10
45.000 126.2.WFM4GPC045000 0.01 -0.03 -75.00% 0.08 NA 0.08 16 283
45.500 126.2.WFM4GPC045500 0.58 +0.06 +11.54% 0.08 NA 0.08 2 2
46.000 126.2.WFM4GPC046000 0.06 -0.06 -50.00% 0.08 NA 0.08 3 132
46.500 126.2.WFM4GPC046500 0.01 unch unch 0.08 NA 0.08 6 20
47.000 126.2.WFM4GPC047000 0.05 +0.03 +150.00% 0.08 NA 0.08 5 9
47.500 126.2.WFM4GPC047500 NA NA NA NA NA 0.08 NA NA
48.000 126.2.WFM4GPC048000 0.01 -0.09 -90.00% 0.08 NA 0.08 6 6
49.000 126.2.WFM4GPC049000 0.04 -0.07 -63.64% 0.08 NA 0.08 2 20
50.000 126.2.WFM4GPC050000 NA NA NA NA NA 0.08 NA NA
52.500 126.2.WFM4GPC052500 NA NA NA NA NA 0.05 NA NA
JULY 25, 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.WFM4SPC022500 NA NA NA NA NA 0.08 NA NA
25.000 126.2.WFM4SPC025000 NA NA NA NA NA 0.08 NA NA
26.000 126.2.WFM4SPC026000 NA NA NA NA NA 0.08 NA NA
27.000 126.2.WFM4SPC027000 NA NA NA NA NA 0.08 NA NA
27.500 126.2.WFM4SPC027500 NA NA NA NA NA 0.08 NA NA
28.000 126.2.WFM4SPC028000 NA NA NA NA NA 0.08 NA NA
29.000 126.2.WFM4SPC029000 NA NA NA NA NA 0.08 NA NA
29.500 126.2.WFM4SPC029500 NA NA NA NA NA 0.08 NA NA
30.000 126.2.WFM4SPC030000 0.04 +0.04 NA 0.08 NA 0.08 10 10
30.500 126.2.WFM4SPC030500 NA NA NA NA NA 0.08 NA NA
31.000 126.2.WFM4SPC031000 NA NA NA NA NA 0.08 NA NA
31.500 126.2.WFM4SPC031500 NA NA NA NA NA 0.08 NA NA
32.000 126.2.WFM4SPC032000 NA NA NA NA NA 0.08 NA NA
32.500 126.2.WFM4SPC032500 NA NA NA NA NA 0.08 NA NA
33.000 126.2.WFM4SPC033000 0.03 -0.05 -62.50% 0.08 NA 0.08 2 10
33.500 126.2.WFM4SPC033500 NA NA NA NA NA 0.08 NA NA
34.000 126.2.WFM4SPC034000 0.02 -0.05 -71.43% 0.07 NA 0.07 10 56
34.500 126.2.WFM4SPC034500 0.01 -0.01 -50.00% 0.08 NA 0.08 25 23
35.000 126.2.WFM4SPC035000 0.02 -0.04 -66.67% 0.04 NA 0.04 105 282
35.500 126.2.WFM4SPC035500 0.08 -0.02 -20.00% 0.05 NA 0.05 125 517
36.000 126.2.WFM4SPC036000 0.02 -0.05 -71.43% 0.02 0.010 0.02 96 799
36.500 126.2.WFM4SPC036500 0.04 -0.14 -77.78% 0.06 0.040 0.06 108 1,623
37.000 126.2.WFM4SPC037000 0.11 -0.30 -73.17% 0.15 0.100 0.15 102 727
37.500 126.2.WFM4SPC037500 0.28 -0.62 -68.89% 0.20 0.290 0.37 40 386
38.000 126.2.WFM4SPC038000 0.72 -0.51 -41.46% 0.10 0.670 0.77 82 240
38.500 126.2.WFM4SPC038500 1.75 +0.08 +4.79% 0.04 1.090 1.21 16 133
39.000 126.2.WFM4SPC039000 1.65 -0.67 -28.88% 0.05 1.550 1.72 2 230
39.500 126.2.WFM4SPC039500 2.56 -0.24 -8.57% 0.05 2.010 2.22 1 133
40.000 126.2.WFM4SPC040000 2.60 -0.90 -25.71% 0.07 2.510 2.74 2 156
40.500 126.2.WFM4SPC040500 3.18 -0.64 -16.75% 0.08 2.990 3.25 3 82
41.000 126.2.WFM4SPC041000 3.67 -0.70 -16.02% 0.13 3.500 3.8 1 67
41.500 126.2.WFM4SPC041500 3.10 unch unch 0.28 4.000 4.45 59 12
42.000 126.2.WFM4SPC042000 4.84 -0.68 -12.32% 0.08 4.500 4.75 3 10
42.500 126.2.WFM4SPC042500 6.16 +6.16 NA 0.28 5.000 5.45 5 5
43.000 126.2.WFM4SPC043000 5.70 -0.80 -12.31% 0.13 5.550 5.8 14 17
43.500 126.2.WFM4SPC043500 NA NA NA NA 6.000 6.45 NA NA
44.000 126.2.WFM4SPC044000 7.25 +0.85 +13.28% 0.28 6.500 6.95 12 12
44.500 126.2.WFM4SPC044500 7.75 +7.75 NA 0.28 7.000 7.45 14 14
45.000 126.2.WFM4SPC045000 3.45 +3.45 NA 0.88 7.450 8.55 5 5
45.500 126.2.WFM4SPC045500 NA NA NA NA 8.000 9.05 NA NA
46.000 126.2.WFM4SPC046000 NA NA NA NA 8.500 9.7 NA NA
46.500 126.2.WFM4SPC046500 NA NA NA NA 7.700 11 NA NA
47.000 126.2.WFM4SPC047000 NA NA NA NA 8.300 11.45 NA NA
47.500 126.2.WFM4SPC047500 NA NA NA NA 8.750 12 NA NA
48.000 126.2.WFM4SPC048000 NA NA NA NA 9.800 12.6 NA NA
49.000 126.2.WFM4SPC049000 NA NA NA NA 10.350 13.65 NA NA
50.000 126.2.WFM4SPC050000 NA NA NA NA 11.250 14.5 NA NA
52.500 126.2.WFM4SPC052500 NA NA NA NA 14.300 17 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 2:52 AM ET