WFMI: Whole Foods Market Inc - Options Chain

Enter Ticker:

WHOLE FOODS MARKET INC  WFMI (NASD)

Last 26.36 Change  -0.61 Volume  2,411,190 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'WFMI' Symbol Expiration Strike Last Open High Low Change Volume FMQLD 12/2009 20.0000 6.36 6.60 6.60 6.36 0.21 20 FMQLE 12/2009 25.0000 1.99 2.41 2.41 1.99 -0.56 88 FWZLO 12/2009 26.0000 1.37 1.54 1.54 1.37 -0.43 54 FWZLP 12/2009 27.0000 0.93 1.10 1.18 0.90 -0.34 126 FWZLB 12/2009 28.0000 0.60 0.76 0.76 0.56 -0.23 259 FWZLC 12/2009 29.0000 0.35 0.44 0.44 0.35 -0.15 146 FWZLD 12/2009 30.0000 0.20 0.28 0.28 0.20 -0.10 110 FWZLE 12/2009 31.0000 0.18 0.00 0.00 0.00 0.00 0 FWZLF 12/2009 32.0000 0.08 0.11 0.11 0.08 0.02 307 FWZLG 12/2009 33.0000 0.09 0.00 0.00 0.00 0.00 0 FWZLA 12/2009 34.0000 0.06 0.00 0.00 0.00 0.00 0 FWZLI 12/2009 35.0000 0.03 0.00 0.00 0.00 0.00 0 FWZLQ 12/2009 36.0000 0.06 0.00 0.00 0.00 0.00 0 FWZLR 12/2009 37.0000 0.78 0.00 0.00 0.00 0.00 0 FWZLS 12/2009 38.0000 0.03 0.00 0.00 0.00 0.00 0 FWZLN 12/2009 40.0000 0.33 0.00 0.00 0.00 0.00 0 FMQAC 01/2010 2.5000 16.35 0.00 0.00 0.00 0.00 0 FMQAR 01/2010 5.0000 13.85 0.00 0.00 0.00 0.00 0 FMQAQ 01/2010 7.5000 20.50 0.00 0.00 0.00 0.00 0 FMQAS 01/2010 10.0000 18.70 0.00 0.00 0.00 0.00 0 FMQAH 01/2010 12.5000 16.35 0.00 0.00 0.00 0.00 0 FMQAZ 01/2010 14.0000 8.70 0.00 0.00 0.00 0.00 0 FMQAB 01/2010 15.0000 13.29 0.00 0.00 0.00 0.00 0 FMQAG 01/2010 16.0000 12.65 0.00 0.00 0.00 0.00 0 FMQAO 01/2010 17.5000 8.85 0.00 0.00 0.00 0.00 0 FMQAL 01/2010 19.0000 9.35 0.00 0.00 0.00 0.00 0 FMQAD 01/2010 20.0000 6.50 6.50 6.50 6.50 0.29 5 FMQAJ 01/2010 21.0000 6.05 0.00 0.00 0.00 0.00 0 FMQAX 01/2010 22.5000 4.25 4.25 4.25 4.25 0.15 20 FMQAN 01/2010 24.0000 3.30 3.55 3.55 3.30 -0.20 4 FMQAE 01/2010 25.0000 2.47 2.72 2.72 2.47 -0.28 20 FWZAO 01/2010 26.0000 2.01 2.01 2.01 2.01 -0.24 20 FWZAP 01/2010 27.0000 1.43 1.67 1.67 1.43 -0.32 61 FWZAB 01/2010 28.0000 1.05 1.16 1.24 1.05 -0.25 46 FWZAC 01/2010 29.0000 0.90 0.00 0.00 0.00 0.00 0 FWZAD 01/2010 30.0000 0.50 0.50 0.50 0.50 -0.17 2 FWZAE 01/2010 31.0000 0.34 0.00 0.00 0.00 0.00 0 FWZAF 01/2010 32.0000 0.43 0.00 0.00 0.00 0.00 0 FWZAG 01/2010 33.0000 0.20 0.00 0.00 0.00 0.00 0 FWZAA 01/2010 34.0000 0.37 0.00 0.00 0.00 0.00 0 FWZAI 01/2010 35.0000 0.06 0.05 0.06 0.05 -0.02 7 FWZAQ 01/2010 36.0000 0.26 0.00 0.00 0.00 0.00 0 FWZAR 01/2010 37.0000 0.14 0.00 0.00 0.00 0.00 0 FWZAS 01/2010 38.0000 0.03 0.00 0.00 0.00 0.00 0 FWZAN 01/2010 40.0000 0.02 0.02 0.02 0.02 -0.03 2 FWZAH 01/2010 45.0000 0.05 0.00 0.00 0.00 0.00 0 FWZAJ 01/2010 50.0000 0.08 0.00 0.00 0.00 0.00 0 FWZAK 01/2010 55.0000 0.01 0.00 0.00 0.00 0.00 0 FWZAL 01/2010 60.0000 0.01 0.00 0.00 0.00 0.00 0 FWZAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 FMQBQ 02/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 FMQBS 02/2010 10.0000 9.30 0.00 0.00 0.00 0.00 0 FMQBH 02/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 FMQBZ 02/2010 14.0000 5.65 0.00 0.00 0.00 0.00 0 FMQBB 02/2010 15.0000 13.60 0.00 0.00 0.00 0.00 0 FMQBG 02/2010 16.0000 3.65 0.00 0.00 0.00 0.00 0 FMQBF 02/2010 17.0000 5.70 0.00 0.00 0.00 0.00 0 FMQBA 02/2010 18.0000 11.60 0.00 0.00 0.00 0.00 0 FMQBL 02/2010 19.0000 10.70 0.00 0.00 0.00 0.00 0 FMQBD 02/2010 20.0000 7.21 0.00 0.00 0.00 0.00 0 FMQBJ 02/2010 21.0000 8.50 0.00 0.00 0.00 0.00 0 FMQBK 02/2010 22.0000 5.40 0.00 0.00 0.00 0.00 0 FMQBM 02/2010 23.0000 5.53 0.00 0.00 0.00 0.00 0 FMQBN 02/2010 24.0000 4.90 0.00 0.00 0.00 0.00 0 FMQBE 02/2010 25.0000 3.30 3.50 3.50 3.30 -0.13 8 FWZBO 02/2010 26.0000 2.71 2.70 2.71 2.64 -0.21 44 FWZBP 02/2010 27.0000 2.20 2.19 2.20 2.19 -0.25 36 FWZBB 02/2010 28.0000 1.79 1.80 1.80 1.79 -0.19 36 FWZBC 02/2010 29.0000 1.54 0.00 0.00 0.00 0.00 0 FWZBD 02/2010 30.0000 1.12 1.18 1.18 1.12 -0.19 21 FWZBE 02/2010 31.0000 1.00 0.00 0.00 0.00 0.00 0 FWZBF 02/2010 32.0000 0.68 0.00 0.00 0.00 0.00 0 FWZBG 02/2010 33.0000 0.50 0.00 0.00 0.00 0.00 0 FWZBA 02/2010 34.0000 0.47 0.00 0.00 0.00 0.00 0 FWZBI 02/2010 35.0000 0.35 0.35 0.35 0.35 -0.03 4 FWZBQ 02/2010 36.0000 0.28 0.00 0.00 0.00 0.00 0 FWZBR 02/2010 37.0000 0.18 0.00 0.00 0.00 0.00 0 FWZBS 02/2010 38.0000 0.24 0.00 0.00 0.00 0.00 0 FWZBN 02/2010 40.0000 1.14 0.00 0.00 0.00 0.00 0 FWZBH 02/2010 45.0000 0.41 0.00 0.00 0.00 0.00 0 FWZBJ 02/2010 50.0000 0.01 0.00 0.00 0.00 0.00 0 FMQEB 05/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 FMQEO 05/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 FMQED 05/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 FMQEX 05/2010 22.5000 5.85 0.00 0.00 0.00 0.00 0 FMQEN 05/2010 24.0000 4.80 5.05 5.05 4.80 -0.10 34 FMQEE 05/2010 25.0000 4.10 4.25 4.25 4.10 -0.48 58 FWZEO 05/2010 26.0000 3.76 3.76 3.76 3.76 -0.14 10 FWZEP 05/2010 27.0000 3.30 3.19 3.30 3.19 -0.15 59 FWZEB 05/2010 28.0000 2.85 2.89 2.89 2.85 -0.65 44 FWZEC 05/2010 29.0000 2.61 0.00 0.00 0.00 0.00 0 FWZED 05/2010 30.0000 2.12 2.15 2.15 2.12 -0.13 7 FWZEE 05/2010 31.0000 2.00 0.00 0.00 0.00 0.00 0 FWZEF 05/2010 32.0000 2.56 0.00 0.00 0.00 0.00 0 FWZEG 05/2010 33.0000 1.28 1.28 1.28 1.28 -0.04 764 FWZEA 05/2010 34.0000 1.25 0.00 0.00 0.00 0.00 0 FWZEI 05/2010 35.0000 1.13 0.00 0.00 0.00 0.00 0 FWZEQ 05/2010 36.0000 0.80 0.00 0.00 0.00 0.00 0 FWZER 05/2010 37.0000 0.89 0.00 0.00 0.00 0.00 0 FWZES 05/2010 38.0000 0.77 0.00 0.00 0.00 0.00 0 FWZEN 05/2010 40.0000 0.59 0.00 0.00 0.00 0.00 0 FWZEH 05/2010 45.0000 0.38 0.00 0.00 0.00 0.00 0 FWZEJ 05/2010 50.0000 0.17 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for WFMI
Back to Top