Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Whole Foods Market Inc (WFM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WFM 150424C00035000 C 04/24/15 35.0 12.05 14.10
WFM 150424C00037500 C 04/24/15 37.5 9.45 11.60
WFM 150424C00040000 C 04/24/15 40.0 7.00 9.10
WFM 150424C00042500 C 04/24/15 42.5 6.00 6.50
WFM 150424C00043000 C 04/24/15 43.0 5.50 6.15
WFM 150424C00043500 C 04/24/15 43.5 5.00 5.60
WFM 150424C00044000 C 04/24/15 44.0 4.50 5.10
WFM 150424C00044500 C 04/24/15 44.5 4.00 4.60
WFM 150424C00045000 C 04/24/15 45.0 3.35 4.10
WFM 150424C00045500 C 04/24/15 45.5 2.85 3.60
WFM 150424C00046000 C 04/24/15 46.0 2.75 2.90
WFM 150424C00046500 C 04/24/15 46.5 2.26 2.39
WFM 150424C00047000 C 04/24/15 47.0 1.78 1.94
WFM 150424C00047500 C 04/24/15 47.5 1.32 1.51
WFM 150424C00048000 C 04/24/15 48.0 0.98 1.11
WFM 150424C00048500 C 04/24/15 48.5 0.62 0.75
WFM 150424C00049000 C 04/24/15 49.0 0.42 0.47
WFM 150424C00049500 C 04/24/15 49.5 0.22 0.28
WFM 150424C00050000 C 04/24/15 50.0 0.12 0.16
WFM 150424C00050500 C 04/24/15 50.5 0.05 0.09
WFM 150424C00051000 C 04/24/15 51.0 0.02 0.05
WFM 150424C00051500 C 04/24/15 51.5 0.02 0.03
WFM 150424C00052000 C 04/24/15 52.0 0.00 0.03
WFM 150424C00052500 C 04/24/15 52.5 0.00 0.02
WFM 150424C00053000 C 04/24/15 53.0 0.00 0.02
WFM 150424C00053500 C 04/24/15 53.5 0.00 0.02
WFM 150424C00054000 C 04/24/15 54.0 0.00 0.02
WFM 150424C00054500 C 04/24/15 54.5 0.00 0.02
WFM 150424C00055000 C 04/24/15 55.0 0.00 0.02
WFM 150424C00055500 C 04/24/15 55.5 0.00 0.03
WFM 150424C00056000 C 04/24/15 56.0 0.00 0.02
WFM 150424C00056500 C 04/24/15 56.5 0.00 0.02
WFM 150424C00057000 C 04/24/15 57.0 0.00 0.03
WFM 150424C00057500 C 04/24/15 57.5 0.00 0.02
WFM 150424C00058000 C 04/24/15 58.0 0.00 0.13
WFM 150424C00058500 C 04/24/15 58.5 0.00 0.02
WFM 150424C00059000 C 04/24/15 59.0 0.00 0.02
WFM 150424C00059500 C 04/24/15 59.5 0.00 0.02
WFM 150424C00060000 C 04/24/15 60.0 0.00 0.02
WFM 150424C00060500 C 04/24/15 60.5 0.00 0.03
WFM 150424C00061000 C 04/24/15 61.0 0.00 0.02
WFM 150424C00061500 C 04/24/15 61.5 0.00 0.02
WFM 150424C00062000 C 04/24/15 62.0 0.00 0.02
WFM 150424C00062500 C 04/24/15 62.5 0.00 0.02
WFM 150424C00063000 C 04/24/15 63.0 0.00 0.02
WFM 150424C00064000 C 04/24/15 64.0 0.00 0.04
WFM 150424C00065000 C 04/24/15 65.0 0.00 0.02
WFM 150424P00035000 P 04/24/15 35.0 0.00 0.03
WFM 150424P00037500 P 04/24/15 37.5 0.00 0.03
WFM 150424P00040000 P 04/24/15 40.0 0.00 0.02
WFM 150424P00042500 P 04/24/15 42.5 0.00 0.03
WFM 150424P00043000 P 04/24/15 43.0 0.00 0.03
WFM 150424P00043500 P 04/24/15 43.5 0.00 0.03
WFM 150424P00044000 P 04/24/15 44.0 0.00 0.03
WFM 150424P00044500 P 04/24/15 44.5 0.00 0.03
WFM 150424P00045000 P 04/24/15 45.0 0.00 0.04
WFM 150424P00045500 P 04/24/15 45.5 0.00 0.04
WFM 150424P00046000 P 04/24/15 46.0 0.00 0.06
WFM 150424P00046500 P 04/24/15 46.5 0.02 0.08
WFM 150424P00047000 P 04/24/15 47.0 0.04 0.13
WFM 150424P00047500 P 04/24/15 47.5 0.13 0.21
WFM 150424P00048000 P 04/24/15 48.0 0.23 0.27
WFM 150424P00048500 P 04/24/15 48.5 0.38 0.43
WFM 150424P00049000 P 04/24/15 49.0 0.60 0.72
WFM 150424P00049500 P 04/24/15 49.5 0.93 1.03
WFM 150424P00050000 P 04/24/15 50.0 1.29 1.41
WFM 150424P00050500 P 04/24/15 50.5 1.71 1.84
WFM 150424P00051000 P 04/24/15 51.0 2.18 2.31
WFM 150424P00051500 P 04/24/15 51.5 2.67 2.79
WFM 150424P00052000 P 04/24/15 52.0 3.10 3.35
WFM 150424P00052500 P 04/24/15 52.5 3.60 3.85
WFM 150424P00053000 P 04/24/15 53.0 4.10 4.35
WFM 150424P00053500 P 04/24/15 53.5 4.40 5.05
WFM 150424P00054000 P 04/24/15 54.0 5.10 5.35
WFM 150424P00054500 P 04/24/15 54.5 5.40 6.05
WFM 150424P00055000 P 04/24/15 55.0 6.05 6.55
WFM 150424P00055500 P 04/24/15 55.5 6.30 7.35
WFM 150424P00056000 P 04/24/15 56.0 6.80 7.85
WFM 150424P00056500 P 04/24/15 56.5 6.00 9.55
WFM 150424P00057000 P 04/24/15 57.0 6.75 10.05
WFM 150424P00057500 P 04/24/15 57.5 7.00 9.25
WFM 150424P00058000 P 04/24/15 58.0 7.65 11.05
WFM 150424P00058500 P 04/24/15 58.5 7.95 11.60
WFM 150424P00059000 P 04/24/15 59.0 8.55 10.90
WFM 150424P00059500 P 04/24/15 59.5 9.05 12.60
WFM 150424P00060000 P 04/24/15 60.0 9.55 13.10
WFM 150424P00060500 P 04/24/15 60.5 9.95 13.55
WFM 150424P00061000 P 04/24/15 61.0 10.45 14.05
WFM 150424P00061500 P 04/24/15 61.5 10.95 14.55
WFM 150424P00062000 P 04/24/15 62.0 11.55 15.05
WFM 150424P00062500 P 04/24/15 62.5 12.05 14.05
WFM 150424P00063000 P 04/24/15 63.0 12.55 16.05
WFM 150424P00064000 P 04/24/15 64.0 13.55 15.55
WFM 150424P00065000 P 04/24/15 65.0 14.55 16.55
WFM 150501C00040000 C 05/01/15 40.0 8.20 9.15
WFM 150501C00044000 C 05/01/15 44.0 4.55 5.10
WFM 150501C00044500 C 05/01/15 44.5 4.05 4.65
WFM 150501C00045000 C 05/01/15 45.0 3.75 3.90
WFM 150501C00045500 C 05/01/15 45.5 3.25 3.45
WFM 150501C00046000 C 05/01/15 46.0 2.80 2.98
WFM 150501C00046500 C 05/01/15 46.5 2.37 2.51
WFM 150501C00047000 C 05/01/15 47.0 1.92 2.08
WFM 150501C00047500 C 05/01/15 47.5 1.59 1.68
WFM 150501C00048000 C 05/01/15 48.0 1.22 1.28
WFM 150501C00048500 C 05/01/15 48.5 0.91 0.97
WFM 150501C00049000 C 05/01/15 49.0 0.64 0.70
WFM 150501C00049500 C 05/01/15 49.5 0.44 0.49
WFM 150501C00050000 C 05/01/15 50.0 0.29 0.33
WFM 150501C00050500 C 05/01/15 50.5 0.17 0.22
WFM 150501C00051000 C 05/01/15 51.0 0.10 0.14
WFM 150501C00051500 C 05/01/15 51.5 0.06 0.10
WFM 150501C00052000 C 05/01/15 52.0 0.04 0.06
WFM 150501C00052500 C 05/01/15 52.5 0.02 0.05
WFM 150501C00053000 C 05/01/15 53.0 0.00 0.04
WFM 150501C00053500 C 05/01/15 53.5 0.00 0.03
WFM 150501C00054000 C 05/01/15 54.0 0.00 0.03
WFM 150501C00054500 C 05/01/15 54.5 0.00 0.03
WFM 150501C00055000 C 05/01/15 55.0 0.00 0.02
WFM 150501C00055500 C 05/01/15 55.5 0.00 0.02
WFM 150501C00056000 C 05/01/15 56.0 0.00 0.02
WFM 150501C00056500 C 05/01/15 56.5 0.00 0.03
WFM 150501C00057000 C 05/01/15 57.0 0.00 0.03
WFM 150501C00057500 C 05/01/15 57.5 0.00 0.02
WFM 150501C00058000 C 05/01/15 58.0 0.00 0.03
WFM 150501C00058500 C 05/01/15 58.5 0.00 0.03
WFM 150501C00059000 C 05/01/15 59.0 0.00 0.03
WFM 150501C00059500 C 05/01/15 59.5 0.00 0.03
WFM 150501C00060000 C 05/01/15 60.0 0.00 0.04
WFM 150501C00060500 C 05/01/15 60.5 0.00 0.03
WFM 150501C00061000 C 05/01/15 61.0 0.00 0.03
WFM 150501C00061500 C 05/01/15 61.5 0.00 0.03
WFM 150501C00062000 C 05/01/15 62.0 0.00 0.03
WFM 150501C00063000 C 05/01/15 63.0 0.00 0.03
WFM 150501C00065000 C 05/01/15 65.0 0.00 0.02
WFM 150501P00040000 P 05/01/15 40.0 0.00 0.03
WFM 150501P00044000 P 05/01/15 44.0 0.02 0.04
WFM 150501P00044500 P 05/01/15 44.5 0.01 0.05
WFM 150501P00045000 P 05/01/15 45.0 0.01 0.07
WFM 150501P00045500 P 05/01/15 45.5 0.05 0.10
WFM 150501P00046000 P 05/01/15 46.0 0.06 0.14
WFM 150501P00046500 P 05/01/15 46.5 0.13 0.18
WFM 150501P00047000 P 05/01/15 47.0 0.20 0.24
WFM 150501P00047500 P 05/01/15 47.5 0.29 0.34
WFM 150501P00048000 P 05/01/15 48.0 0.42 0.47
WFM 150501P00048500 P 05/01/15 48.5 0.60 0.65
WFM 150501P00049000 P 05/01/15 49.0 0.83 0.88
WFM 150501P00049500 P 05/01/15 49.5 1.11 1.24
WFM 150501P00050000 P 05/01/15 50.0 1.44 1.58
WFM 150501P00050500 P 05/01/15 50.5 1.84 1.97
WFM 150501P00051000 P 05/01/15 51.0 2.26 2.39
WFM 150501P00051500 P 05/01/15 51.5 2.71 2.84
WFM 150501P00052000 P 05/01/15 52.0 3.20 3.30
WFM 150501P00052500 P 05/01/15 52.5 3.65 3.80
WFM 150501P00053000 P 05/01/15 53.0 3.95 4.35
WFM 150501P00053500 P 05/01/15 53.5 4.45 4.85
WFM 150501P00054000 P 05/01/15 54.0 5.10 5.35
WFM 150501P00054500 P 05/01/15 54.5 5.40 5.85
WFM 150501P00055000 P 05/01/15 55.0 5.85 6.35
WFM 150501P00055500 P 05/01/15 55.5 6.30 6.85
WFM 150501P00056000 P 05/01/15 56.0 6.80 7.35
WFM 150501P00056500 P 05/01/15 56.5 5.95 7.85
WFM 150501P00057000 P 05/01/15 57.0 6.60 8.40
WFM 150501P00057500 P 05/01/15 57.5 6.90 8.90
WFM 150501P00058000 P 05/01/15 58.0 7.40 9.40
WFM 150501P00058500 P 05/01/15 58.5 7.90 9.90
WFM 150501P00059000 P 05/01/15 59.0 8.45 10.40
WFM 150501P00059500 P 05/01/15 59.5 8.95 10.90
WFM 150501P00060000 P 05/01/15 60.0 9.45 11.40
WFM 150501P00060500 P 05/01/15 60.5 9.95 11.90
WFM 150501P00061000 P 05/01/15 61.0 10.45 12.40
WFM 150501P00061500 P 05/01/15 61.5 10.95 14.60
WFM 150501P00062000 P 05/01/15 62.0 11.45 15.10
WFM 150501P00063000 P 05/01/15 63.0 12.45 16.10
WFM 150501P00065000 P 05/01/15 65.0 14.60 16.80
WFM 150508C00040000 C 05/08/15 40.0 8.55 9.15
WFM 150508C00044000 C 05/08/15 44.0 5.05 5.25
WFM 150508C00044500 C 05/08/15 44.5 4.60 4.85
WFM 150508C00045000 C 05/08/15 45.0 4.20 4.40
WFM 150508C00045500 C 05/08/15 45.5 3.80 4.00
WFM 150508C00046000 C 05/08/15 46.0 3.40 3.65
WFM 150508C00046500 C 05/08/15 46.5 3.10 3.25
WFM 150508C00047000 C 05/08/15 47.0 2.81 2.92
WFM 150508C00047500 C 05/08/15 47.5 2.48 2.59
WFM 150508C00048000 C 05/08/15 48.0 2.17 2.27
WFM 150508C00048500 C 05/08/15 48.5 1.91 1.99
WFM 150508C00049000 C 05/08/15 49.0 1.66 1.72
WFM 150508C00049500 C 05/08/15 49.5 1.42 1.49
WFM 150508C00050000 C 05/08/15 50.0 1.22 1.28
WFM 150508C00050500 C 05/08/15 50.5 1.04 1.09
WFM 150508C00051000 C 05/08/15 51.0 0.88 0.94
WFM 150508C00051500 C 05/08/15 51.5 0.75 0.81
WFM 150508C00052000 C 05/08/15 52.0 0.62 0.68
WFM 150508C00052500 C 05/08/15 52.5 0.51 0.57
WFM 150508C00053000 C 05/08/15 53.0 0.41 0.47
WFM 150508C00053500 C 05/08/15 53.5 0.34 0.39
WFM 150508C00054000 C 05/08/15 54.0 0.28 0.32
WFM 150508C00054500 C 05/08/15 54.5 0.21 0.28
WFM 150508C00055000 C 05/08/15 55.0 0.18 0.22
WFM 150508C00055500 C 05/08/15 55.5 0.12 0.19
WFM 150508C00056000 C 05/08/15 56.0 0.10 0.15
WFM 150508C00056500 C 05/08/15 56.5 0.08 0.13
WFM 150508C00057000 C 05/08/15 57.0 0.06 0.12
WFM 150508C00057500 C 05/08/15 57.5 0.05 0.09
WFM 150508C00058000 C 05/08/15 58.0 0.04 0.08
WFM 150508C00058500 C 05/08/15 58.5 0.03 0.07
WFM 150508C00059000 C 05/08/15 59.0 0.01 0.06
WFM 150508C00059500 C 05/08/15 59.5 0.01 0.05
WFM 150508C00060000 C 05/08/15 60.0 0.00 0.05
WFM 150508C00060500 C 05/08/15 60.5 0.00 0.04
WFM 150508C00061000 C 05/08/15 61.0 0.00 0.04
WFM 150508C00062000 C 05/08/15 62.0 0.00 0.03
WFM 150508C00063000 C 05/08/15 63.0 0.00 0.03
WFM 150508C00065000 C 05/08/15 65.0 0.00 0.02
WFM 150508P00040000 P 05/08/15 40.0 0.04 0.10
WFM 150508P00044000 P 05/08/15 44.0 0.31 0.41
WFM 150508P00044500 P 05/08/15 44.5 0.42 0.48
WFM 150508P00045000 P 05/08/15 45.0 0.50 0.55
WFM 150508P00045500 P 05/08/15 45.5 0.60 0.70
WFM 150508P00046000 P 05/08/15 46.0 0.71 0.78
WFM 150508P00046500 P 05/08/15 46.5 0.85 0.93
WFM 150508P00047000 P 05/08/15 47.0 1.01 1.06
WFM 150508P00047500 P 05/08/15 47.5 1.18 1.25
WFM 150508P00048000 P 05/08/15 48.0 1.38 1.43
WFM 150508P00048500 P 05/08/15 48.5 1.59 1.68
WFM 150508P00049000 P 05/08/15 49.0 1.84 1.89
WFM 150508P00049500 P 05/08/15 49.5 2.11 2.20
WFM 150508P00050000 P 05/08/15 50.0 2.40 2.47
WFM 150508P00050500 P 05/08/15 50.5 2.71 2.85
WFM 150508P00051000 P 05/08/15 51.0 3.05 3.20
WFM 150508P00051500 P 05/08/15 51.5 3.40 3.55
WFM 150508P00052000 P 05/08/15 52.0 3.75 3.95
WFM 150508P00052500 P 05/08/15 52.5 4.15 4.35
WFM 150508P00053000 P 05/08/15 53.0 4.55 4.75
WFM 150508P00053500 P 05/08/15 53.5 5.00 5.15
WFM 150508P00054000 P 05/08/15 54.0 5.40 5.60
WFM 150508P00054500 P 05/08/15 54.5 5.85 6.05
WFM 150508P00055000 P 05/08/15 55.0 6.30 6.50
WFM 150508P00055500 P 05/08/15 55.5 6.75 6.95
WFM 150508P00056000 P 05/08/15 56.0 7.25 7.45
WFM 150508P00056500 P 05/08/15 56.5 7.70 7.90
WFM 150508P00057000 P 05/08/15 57.0 8.20 8.40
WFM 150508P00057500 P 05/08/15 57.5 8.70 8.90
WFM 150508P00058000 P 05/08/15 58.0 9.20 9.35
WFM 150508P00058500 P 05/08/15 58.5 9.65 9.85
WFM 150508P00059000 P 05/08/15 59.0 8.75 11.80
WFM 150508P00059500 P 05/08/15 59.5 10.40 11.45
WFM 150508P00060000 P 05/08/15 60.0 10.65 11.55
WFM 150508P00060500 P 05/08/15 60.5 11.35 12.10
WFM 150508P00061000 P 05/08/15 61.0 10.65 14.00
WFM 150508P00062000 P 05/08/15 62.0 11.60 14.75
WFM 150508P00063000 P 05/08/15 63.0 12.65 16.00
WFM 150508P00065000 P 05/08/15 65.0 14.65 18.05
WFM 150515C00020000 C 05/15/15 20.0 27.70 29.30
WFM 150515C00021000 C 05/15/15 21.0 26.00 29.60
WFM 150515C00023000 C 05/15/15 23.0 24.00 27.60
WFM 150515C00024000 C 05/15/15 24.0 23.00 26.55
WFM 150515C00025000 C 05/15/15 25.0 22.00 25.55
WFM 150515C00026000 C 05/15/15 26.0 20.90 24.50
WFM 150515C00027000 C 05/15/15 27.0 20.00 23.50
WFM 150515C00028000 C 05/15/15 28.0 19.00 22.50
WFM 150515C00029000 C 05/15/15 29.0 17.90 21.50
WFM 150515C00030000 C 05/15/15 30.0 17.80 19.40
WFM 150515C00031000 C 05/15/15 31.0 15.90 19.50
WFM 150515C00032000 C 05/15/15 32.0 15.05 18.50
WFM 150515C00033000 C 05/15/15 33.0 14.05 17.50
WFM 150515C00034000 C 05/15/15 34.0 13.90 16.30
WFM 150515C00035000 C 05/15/15 35.0 13.50 14.25
WFM 150515C00036000 C 05/15/15 36.0 11.85 13.45
WFM 150515C00037000 C 05/15/15 37.0 10.95 12.45
WFM 150515C00038000 C 05/15/15 38.0 10.55 11.60
WFM 150515C00039000 C 05/15/15 39.0 9.25 10.40
WFM 150515C00040000 C 05/15/15 40.0 8.60 9.20
WFM 150515C00041000 C 05/15/15 41.0 7.85 8.05
WFM 150515C00042000 C 05/15/15 42.0 6.90 7.10
WFM 150515C00043000 C 05/15/15 43.0 6.00 6.20
WFM 150515C00044000 C 05/15/15 44.0 5.10 5.30
WFM 150515C00045000 C 05/15/15 45.0 4.25 4.45
WFM 150515C00046000 C 05/15/15 46.0 3.50 3.70
WFM 150515C00047000 C 05/15/15 47.0 2.85 2.94
WFM 150515C00048000 C 05/15/15 48.0 2.26 2.30
WFM 150515C00049000 C 05/15/15 49.0 1.73 1.78
WFM 150515C00050000 C 05/15/15 50.0 1.29 1.34
WFM 150515C00052500 C 05/15/15 52.5 0.57 0.59
WFM 150515C00055000 C 05/15/15 55.0 0.20 0.23
WFM 150515C00057500 C 05/15/15 57.5 0.07 0.09
WFM 150515C00060000 C 05/15/15 60.0 0.02 0.04
WFM 150515C00062500 C 05/15/15 62.5 0.00 0.03
WFM 150515C00065000 C 05/15/15 65.0 0.00 0.03
WFM 150515C00070000 C 05/15/15 70.0 0.00 0.02
WFM 150515P00020000 P 05/15/15 20.0 0.00 0.02
WFM 150515P00021000 P 05/15/15 21.0 0.00 0.02
WFM 150515P00023000 P 05/15/15 23.0 0.00 0.02
WFM 150515P00024000 P 05/15/15 24.0 0.00 0.02
WFM 150515P00025000 P 05/15/15 25.0 0.00 0.03
WFM 150515P00026000 P 05/15/15 26.0 0.00 0.02
WFM 150515P00027000 P 05/15/15 27.0 0.00 0.02
WFM 150515P00028000 P 05/15/15 28.0 0.00 0.02
WFM 150515P00029000 P 05/15/15 29.0 0.00 0.02
WFM 150515P00030000 P 05/15/15 30.0 0.00 0.02
WFM 150515P00031000 P 05/15/15 31.0 0.00 0.04
WFM 150515P00032000 P 05/15/15 32.0 0.00 0.03
WFM 150515P00033000 P 05/15/15 33.0 0.00 0.11
WFM 150515P00034000 P 05/15/15 34.0 0.00 0.04
WFM 150515P00035000 P 05/15/15 35.0 0.00 0.04
WFM 150515P00036000 P 05/15/15 36.0 0.01 0.04
WFM 150515P00037000 P 05/15/15 37.0 0.02 0.05
WFM 150515P00038000 P 05/15/15 38.0 0.03 0.07
WFM 150515P00039000 P 05/15/15 39.0 0.05 0.08
WFM 150515P00040000 P 05/15/15 40.0 0.08 0.11
WFM 150515P00041000 P 05/15/15 41.0 0.12 0.15
WFM 150515P00042000 P 05/15/15 42.0 0.18 0.21
WFM 150515P00043000 P 05/15/15 43.0 0.26 0.29
WFM 150515P00044000 P 05/15/15 44.0 0.38 0.42
WFM 150515P00045000 P 05/15/15 45.0 0.55 0.57
WFM 150515P00046000 P 05/15/15 46.0 0.76 0.81
WFM 150515P00047000 P 05/15/15 47.0 1.06 1.10
WFM 150515P00048000 P 05/15/15 48.0 1.43 1.48
WFM 150515P00049000 P 05/15/15 49.0 1.90 1.95
WFM 150515P00050000 P 05/15/15 50.0 2.46 2.51
WFM 150515P00052500 P 05/15/15 52.5 4.20 4.35
WFM 150515P00055000 P 05/15/15 55.0 6.35 6.55
WFM 150515P00057500 P 05/15/15 57.5 8.70 8.90
WFM 150515P00060000 P 05/15/15 60.0 10.90 11.60
WFM 150515P00062500 P 05/15/15 62.5 13.25 14.15
WFM 150515P00065000 P 05/15/15 65.0 15.65 16.80
WFM 150515P00070000 P 05/15/15 70.0 20.40 21.75
WFM 150522C00040000 C 05/22/15 40.0 8.85 9.05
WFM 150522C00044000 C 05/22/15 44.0 5.15 5.35
WFM 150522C00044500 C 05/22/15 44.5 4.70 4.95
WFM 150522C00045000 C 05/22/15 45.0 4.30 4.55
WFM 150522C00045500 C 05/22/15 45.5 3.90 4.15
WFM 150522C00046000 C 05/22/15 46.0 3.55 3.75
WFM 150522C00046500 C 05/22/15 46.5 3.25 3.40
WFM 150522C00047000 C 05/22/15 47.0 2.92 3.05
WFM 150522C00047500 C 05/22/15 47.5 2.60 2.73
WFM 150522C00048000 C 05/22/15 48.0 2.31 2.43
WFM 150522C00048500 C 05/22/15 48.5 2.03 2.15
WFM 150522C00049000 C 05/22/15 49.0 1.80 1.88
WFM 150522C00049500 C 05/22/15 49.5 1.57 1.64
WFM 150522C00050000 C 05/22/15 50.0 1.35 1.43
WFM 150522C00050500 C 05/22/15 50.5 1.16 1.24
WFM 150522C00051000 C 05/22/15 51.0 1.00 1.07
WFM 150522C00051500 C 05/22/15 51.5 0.85 0.91
WFM 150522C00052000 C 05/22/15 52.0 0.70 0.79
WFM 150522C00052500 C 05/22/15 52.5 0.61 0.68
WFM 150522C00053000 C 05/22/15 53.0 0.52 0.61
WFM 150522C00053500 C 05/22/15 53.5 0.39 0.47
WFM 150522C00054000 C 05/22/15 54.0 0.32 0.40
WFM 150522C00054500 C 05/22/15 54.5 0.26 0.33
WFM 150522C00055000 C 05/22/15 55.0 0.21 0.31
WFM 150522C00055500 C 05/22/15 55.5 0.18 0.24
WFM 150522C00056000 C 05/22/15 56.0 0.14 0.20
WFM 150522C00056500 C 05/22/15 56.5 0.10 0.20
WFM 150522C00057000 C 05/22/15 57.0 0.08 0.17
WFM 150522C00057500 C 05/22/15 57.5 0.06 0.14
WFM 150522C00058000 C 05/22/15 58.0 0.04 0.13
WFM 150522C00058500 C 05/22/15 58.5 0.03 0.11
WFM 150522C00059000 C 05/22/15 59.0 0.02 0.10
WFM 150522C00060000 C 05/22/15 60.0 0.01 0.07
WFM 150522C00065000 C 05/22/15 65.0 0.00 0.03
WFM 150522P00040000 P 05/22/15 40.0 0.09 0.14
WFM 150522P00044000 P 05/22/15 44.0 0.38 0.49
WFM 150522P00044500 P 05/22/15 44.5 0.49 0.60
WFM 150522P00045000 P 05/22/15 45.0 0.58 0.68
WFM 150522P00045500 P 05/22/15 45.5 0.69 0.79
WFM 150522P00046000 P 05/22/15 46.0 0.81 0.90
WFM 150522P00046500 P 05/22/15 46.5 0.96 1.11
WFM 150522P00047000 P 05/22/15 47.0 1.12 1.25
WFM 150522P00047500 P 05/22/15 47.5 1.30 1.42
WFM 150522P00048000 P 05/22/15 48.0 1.50 1.62
WFM 150522P00048500 P 05/22/15 48.5 1.72 1.84
WFM 150522P00049000 P 05/22/15 49.0 1.97 2.07
WFM 150522P00049500 P 05/22/15 49.5 2.23 2.35
WFM 150522P00050000 P 05/22/15 50.0 2.52 2.70
WFM 150522P00050500 P 05/22/15 50.5 2.83 3.00
WFM 150522P00051000 P 05/22/15 51.0 3.15 3.35
WFM 150522P00051500 P 05/22/15 51.5 3.50 3.70
WFM 150522P00052000 P 05/22/15 52.0 3.85 4.05
WFM 150522P00052500 P 05/22/15 52.5 4.25 4.45
WFM 150522P00053000 P 05/22/15 53.0 4.65 4.85
WFM 150522P00053500 P 05/22/15 53.5 5.05 5.25
WFM 150522P00054000 P 05/22/15 54.0 5.45 5.65
WFM 150522P00054500 P 05/22/15 54.5 5.90 6.10
WFM 150522P00055000 P 05/22/15 55.0 6.35 6.55
WFM 150522P00055500 P 05/22/15 55.5 6.80 7.00
WFM 150522P00056000 P 05/22/15 56.0 7.25 7.45
WFM 150522P00056500 P 05/22/15 56.5 7.75 7.95
WFM 150522P00057000 P 05/22/15 57.0 8.20 8.40
WFM 150522P00057500 P 05/22/15 57.5 8.70 8.90
WFM 150522P00058000 P 05/22/15 58.0 9.15 9.40
WFM 150522P00058500 P 05/22/15 58.5 9.65 9.85
WFM 150522P00059000 P 05/22/15 59.0 10.15 10.35
WFM 150522P00060000 P 05/22/15 60.0 10.60 11.90
WFM 150522P00065000 P 05/22/15 65.0 14.70 17.75
WFM 150529C00044000 C 05/29/15 44.0 5.20 5.40
WFM 150529C00044500 C 05/29/15 44.5 4.75 5.00
WFM 150529C00045000 C 05/29/15 45.0 4.35 4.60
WFM 150529C00045500 C 05/29/15 45.5 3.95 4.20
WFM 150529C00046000 C 05/29/15 46.0 3.60 3.85
WFM 150529C00046500 C 05/29/15 46.5 3.25 3.50
WFM 150529C00047000 C 05/29/15 47.0 2.93 3.15
WFM 150529C00047500 C 05/29/15 47.5 2.67 2.82
WFM 150529C00048000 C 05/29/15 48.0 2.37 2.51
WFM 150529C00048500 C 05/29/15 48.5 2.11 2.23
WFM 150529C00049000 C 05/29/15 49.0 1.85 1.98
WFM 150529C00049500 C 05/29/15 49.5 1.62 1.75
WFM 150529C00050000 C 05/29/15 50.0 1.44 1.50
WFM 150529C00050500 C 05/29/15 50.5 1.23 1.33
WFM 150529C00051000 C 05/29/15 51.0 1.04 1.17
WFM 150529C00051500 C 05/29/15 51.5 0.90 1.00
WFM 150529C00052000 C 05/29/15 52.0 0.74 0.86
WFM 150529C00052500 C 05/29/15 52.5 0.62 0.74
WFM 150529C00053000 C 05/29/15 53.0 0.55 0.62
WFM 150529C00053500 C 05/29/15 53.5 0.44 0.52
WFM 150529C00054000 C 05/29/15 54.0 0.36 0.44
WFM 150529C00054500 C 05/29/15 54.5 0.29 0.40
WFM 150529C00055000 C 05/29/15 55.0 0.25 0.32
WFM 150529C00055500 C 05/29/15 55.5 0.19 0.29
WFM 150529C00056000 C 05/29/15 56.0 0.15 0.25
WFM 150529C00056500 C 05/29/15 56.5 0.11 0.22
WFM 150529C00057000 C 05/29/15 57.0 0.09 0.19
WFM 150529C00057500 C 05/29/15 57.5 0.07 0.17
WFM 150529C00058000 C 05/29/15 58.0 0.06 0.14
WFM 150529C00058500 C 05/29/15 58.5 0.04 0.12
WFM 150529C00059000 C 05/29/15 59.0 0.03 0.10
WFM 150529C00060000 C 05/29/15 60.0 0.02 0.08
WFM 150529P00044000 P 05/29/15 44.0 0.39 0.56
WFM 150529P00044500 P 05/29/15 44.5 0.50 0.64
WFM 150529P00045000 P 05/29/15 45.0 0.64 0.74
WFM 150529P00045500 P 05/29/15 45.5 0.75 0.89
WFM 150529P00046000 P 05/29/15 46.0 0.88 1.01
WFM 150529P00046500 P 05/29/15 46.5 1.02 1.17
WFM 150529P00047000 P 05/29/15 47.0 1.19 1.34
WFM 150529P00047500 P 05/29/15 47.5 1.38 1.46
WFM 150529P00048000 P 05/29/15 48.0 1.57 1.69
WFM 150529P00048500 P 05/29/15 48.5 1.80 1.92
WFM 150529P00049000 P 05/29/15 49.0 2.04 2.15
WFM 150529P00049500 P 05/29/15 49.5 2.31 2.46
WFM 150529P00050000 P 05/29/15 50.0 2.59 2.75
WFM 150529P00050500 P 05/29/15 50.5 2.89 3.05
WFM 150529P00051000 P 05/29/15 51.0 3.20 3.40
WFM 150529P00051500 P 05/29/15 51.5 3.55 3.75
WFM 150529P00052000 P 05/29/15 52.0 3.90 4.10
WFM 150529P00052500 P 05/29/15 52.5 4.30 4.50
WFM 150529P00053000 P 05/29/15 53.0 4.70 4.90
WFM 150529P00053500 P 05/29/15 53.5 5.10 5.30
WFM 150529P00054000 P 05/29/15 54.0 5.50 5.70
WFM 150529P00054500 P 05/29/15 54.5 5.95 6.15
WFM 150529P00055000 P 05/29/15 55.0 6.40 6.55
WFM 150529P00055500 P 05/29/15 55.5 6.85 7.05
WFM 150529P00056000 P 05/29/15 56.0 7.30 7.50
WFM 150529P00056500 P 05/29/15 56.5 7.75 7.95
WFM 150529P00057000 P 05/29/15 57.0 8.20 8.45
WFM 150529P00057500 P 05/29/15 57.5 8.70 8.90
WFM 150529P00058000 P 05/29/15 58.0 9.20 9.40
WFM 150529P00058500 P 05/29/15 58.5 9.65 9.85
WFM 150529P00059000 P 05/29/15 59.0 10.15 10.35
WFM 150529P00060000 P 05/29/15 60.0 10.85 11.95
WFM 150821C00035000 C 08/21/15 35.0 13.25 14.25
WFM 150821C00040000 C 08/21/15 40.0 9.15 9.40
WFM 150821C00042000 C 08/21/15 42.0 7.40 7.70
WFM 150821C00043000 C 08/21/15 43.0 6.60 6.95
WFM 150821C00044000 C 08/21/15 44.0 5.85 6.15
WFM 150821C00045000 C 08/21/15 45.0 5.30 5.45
WFM 150821C00046000 C 08/21/15 46.0 4.60 4.75
WFM 150821C00047000 C 08/21/15 47.0 4.00 4.15
WFM 150821C00048000 C 08/21/15 48.0 3.45 3.60
WFM 150821C00049000 C 08/21/15 49.0 2.96 3.05
WFM 150821C00050000 C 08/21/15 50.0 2.49 2.58
WFM 150821C00052500 C 08/21/15 52.5 1.56 1.63
WFM 150821C00055000 C 08/21/15 55.0 0.95 0.99
WFM 150821C00057500 C 08/21/15 57.5 0.54 0.57
WFM 150821C00060000 C 08/21/15 60.0 0.27 0.32
WFM 150821C00062500 C 08/21/15 62.5 0.14 0.18
WFM 150821C00065000 C 08/21/15 65.0 0.06 0.11
WFM 150821C00070000 C 08/21/15 70.0 0.01 0.05
WFM 150821P00035000 P 08/21/15 35.0 0.14 0.18
WFM 150821P00040000 P 08/21/15 40.0 0.51 0.56
WFM 150821P00042000 P 08/21/15 42.0 0.82 0.88
WFM 150821P00043000 P 08/21/15 43.0 1.02 1.08
WFM 150821P00044000 P 08/21/15 44.0 1.26 1.32
WFM 150821P00045000 P 08/21/15 45.0 1.54 1.61
WFM 150821P00046000 P 08/21/15 46.0 1.87 1.95
WFM 150821P00047000 P 08/21/15 47.0 2.26 2.32
WFM 150821P00048000 P 08/21/15 48.0 2.69 2.78
WFM 150821P00049000 P 08/21/15 49.0 3.15 3.30
WFM 150821P00050000 P 08/21/15 50.0 3.70 3.85
WFM 150821P00052500 P 08/21/15 52.5 5.25 5.40
WFM 150821P00055000 P 08/21/15 55.0 7.10 7.25
WFM 150821P00057500 P 08/21/15 57.5 9.20 9.45
WFM 150821P00060000 P 08/21/15 60.0 11.40 11.70
WFM 150821P00062500 P 08/21/15 62.5 13.80 14.05
WFM 150821P00065000 P 08/21/15 65.0 16.25 16.45
WFM 150821P00070000 P 08/21/15 70.0 20.65 22.25
WFM 151120C00035000 C 11/20/15 35.0 14.05 14.30
WFM 151120C00040000 C 11/20/15 40.0 9.70 9.95
WFM 151120C00045000 C 11/20/15 45.0 6.15 6.30
WFM 151120C00050000 C 11/20/15 50.0 3.45 3.55
WFM 151120C00052500 C 11/20/15 52.5 2.49 2.57
WFM 151120C00055000 C 11/20/15 55.0 1.75 1.82
WFM 151120C00057500 C 11/20/15 57.5 1.20 1.26
WFM 151120C00060000 C 11/20/15 60.0 0.81 0.86
WFM 151120C00062500 C 11/20/15 62.5 0.52 0.57
WFM 151120C00065000 C 11/20/15 65.0 0.33 0.38
WFM 151120C00070000 C 11/20/15 70.0 0.13 0.18
WFM 151120C00075000 C 11/20/15 75.0 0.03 0.09
WFM 151120P00035000 P 11/20/15 35.0 0.40 0.43
WFM 151120P00040000 P 11/20/15 40.0 1.05 1.13
WFM 151120P00045000 P 11/20/15 45.0 2.41 2.48
WFM 151120P00050000 P 11/20/15 50.0 4.70 4.80
WFM 151120P00052500 P 11/20/15 52.5 6.20 6.35
WFM 151120P00055000 P 11/20/15 55.0 7.95 8.10
WFM 151120P00057500 P 11/20/15 57.5 9.90 10.05
WFM 151120P00060000 P 11/20/15 60.0 12.00 12.25
WFM 151120P00062500 P 11/20/15 62.5 14.20 14.50
WFM 151120P00065000 P 11/20/15 65.0 16.50 16.80
WFM 151120P00070000 P 11/20/15 70.0 21.30 21.55
WFM 151120P00075000 P 11/20/15 75.0 25.85 26.75
WFM 160115C00020000 C 01/15/16 20.0 28.30 29.50
WFM 160115C00023000 C 01/15/16 23.0 25.50 26.45
WFM 160115C00025000 C 01/15/16 25.0 23.55 24.50
WFM 160115C00028000 C 01/15/16 28.0 20.60 21.55
WFM 160115C00030000 C 01/15/16 30.0 18.65 19.50
WFM 160115C00033000 C 01/15/16 33.0 15.85 16.35
WFM 160115C00035000 C 01/15/16 35.0 14.05 14.60
WFM 160115C00037000 C 01/15/16 37.0 12.30 12.90
WFM 160115C00040000 C 01/15/16 40.0 9.80 10.20
WFM 160115C00042000 C 01/15/16 42.0 8.35 8.80
WFM 160115C00045000 C 01/15/16 45.0 6.50 6.65
WFM 160115C00047500 C 01/15/16 47.5 5.00 5.15
WFM 160115C00050000 C 01/15/16 50.0 3.80 3.95
WFM 160115C00052500 C 01/15/16 52.5 2.83 3.05
WFM 160115C00055000 C 01/15/16 55.0 2.06 2.13
WFM 160115C00057500 C 01/15/16 57.5 1.47 1.55
WFM 160115C00060000 C 01/15/16 60.0 1.04 1.10
WFM 160115C00062500 C 01/15/16 62.5 0.71 0.77
WFM 160115C00065000 C 01/15/16 65.0 0.49 0.54
WFM 160115C00067500 C 01/15/16 67.5 0.33 0.38
WFM 160115C00070000 C 01/15/16 70.0 0.22 0.27
WFM 160115C00072500 C 01/15/16 72.5 0.14 0.19
WFM 160115C00075000 C 01/15/16 75.0 0.09 0.14
WFM 160115C00080000 C 01/15/16 80.0 0.03 0.08
WFM 160115C00085000 C 01/15/16 85.0 0.01 0.05
WFM 160115P00020000 P 01/15/16 20.0 0.01 0.05
WFM 160115P00023000 P 01/15/16 23.0 0.03 0.07
WFM 160115P00025000 P 01/15/16 25.0 0.06 0.09
WFM 160115P00028000 P 01/15/16 28.0 0.12 0.16
WFM 160115P00030000 P 01/15/16 30.0 0.19 0.22
WFM 160115P00033000 P 01/15/16 33.0 0.36 0.40
WFM 160115P00035000 P 01/15/16 35.0 0.53 0.59
WFM 160115P00037000 P 01/15/16 37.0 0.77 0.83
WFM 160115P00040000 P 01/15/16 40.0 1.29 1.37
WFM 160115P00042000 P 01/15/16 42.0 1.77 1.85
WFM 160115P00045000 P 01/15/16 45.0 2.74 2.81
WFM 160115P00047500 P 01/15/16 47.5 3.75 3.90
WFM 160115P00050000 P 01/15/16 50.0 5.00 5.15
WFM 160115P00052500 P 01/15/16 52.5 6.55 6.65
WFM 160115P00055000 P 01/15/16 55.0 8.25 8.40
WFM 160115P00057500 P 01/15/16 57.5 10.15 10.30
WFM 160115P00060000 P 01/15/16 60.0 12.00 12.60
WFM 160115P00062500 P 01/15/16 62.5 14.15 14.80
WFM 160115P00065000 P 01/15/16 65.0 16.45 17.05
WFM 160115P00067500 P 01/15/16 67.5 18.85 19.40
WFM 160115P00070000 P 01/15/16 70.0 21.30 21.80
WFM 160115P00072500 P 01/15/16 72.5 23.75 24.20
WFM 160115P00075000 P 01/15/16 75.0 26.05 26.85
WFM 160115P00080000 P 01/15/16 80.0 31.15 31.70
WFM 160115P00085000 P 01/15/16 85.0 35.90 36.60
WFM 170120C00020000 C 01/20/17 20.0 26.60 31.15
WFM 170120C00023000 C 01/20/17 23.0 25.15 27.45
WFM 170120C00025000 C 01/20/17 25.0 23.40 24.80
WFM 170120C00028000 C 01/20/17 28.0 20.65 22.15
WFM 170120C00030000 C 01/20/17 30.0 18.90 20.45
WFM 170120C00033000 C 01/20/17 33.0 16.45 17.75
WFM 170120C00035000 C 01/20/17 35.0 14.95 15.85
WFM 170120C00037000 C 01/20/17 37.0 13.70 14.60
WFM 170120C00040000 C 01/20/17 40.0 11.65 12.25
WFM 170120C00042000 C 01/20/17 42.0 10.40 11.10
WFM 170120C00045000 C 01/20/17 45.0 8.70 9.50
WFM 170120C00047000 C 01/20/17 47.0 7.60 8.25
WFM 170120C00050000 C 01/20/17 50.0 6.10 6.90
WFM 170120C00052500 C 01/20/17 52.5 5.25 6.00
WFM 170120C00055000 C 01/20/17 55.0 4.50 4.70
WFM 170120C00057500 C 01/20/17 57.5 3.60 4.10
WFM 170120C00060000 C 01/20/17 60.0 2.90 3.50
WFM 170120C00062500 C 01/20/17 62.5 1.90 3.00
WFM 170120C00065000 C 01/20/17 65.0 1.95 2.41
WFM 170120C00070000 C 01/20/17 70.0 1.27 1.73
WFM 170120C00075000 C 01/20/17 75.0 0.80 1.40
WFM 170120C00080000 C 01/20/17 80.0 0.50 0.82
WFM 170120P00020000 P 01/20/17 20.0 0.06 0.28
WFM 170120P00023000 P 01/20/17 23.0 0.19 0.42
WFM 170120P00025000 P 01/20/17 25.0 0.29 0.55
WFM 170120P00028000 P 01/20/17 28.0 0.52 0.83
WFM 170120P00030000 P 01/20/17 30.0 0.74 1.11
WFM 170120P00033000 P 01/20/17 33.0 1.19 1.59
WFM 170120P00035000 P 01/20/17 35.0 1.51 2.03
WFM 170120P00037000 P 01/20/17 37.0 2.00 2.38
WFM 170120P00040000 P 01/20/17 40.0 2.90 3.35
WFM 170120P00042000 P 01/20/17 42.0 3.50 4.20
WFM 170120P00045000 P 01/20/17 45.0 4.70 5.40
WFM 170120P00047000 P 01/20/17 47.0 5.55 6.35
WFM 170120P00050000 P 01/20/17 50.0 7.15 7.95
WFM 170120P00052500 P 01/20/17 52.5 8.55 9.45
WFM 170120P00055000 P 01/20/17 55.0 10.20 11.15
WFM 170120P00057500 P 01/20/17 57.5 11.90 12.90
WFM 170120P00060000 P 01/20/17 60.0 13.65 14.45
WFM 170120P00062500 P 01/20/17 62.5 15.50 16.70
WFM 170120P00065000 P 01/20/17 65.0 17.65 18.70
WFM 170120P00070000 P 01/20/17 70.0 21.90 22.95
WFM 170120P00075000 P 01/20/17 75.0 26.50 27.40
WFM 170120P00080000 P 01/20/17 80.0 31.15 32.20

OPRA data is delayed 15 minutes.