Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Whole Foods Market Inc (WFM)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WFM 140425C00032500 C 04/25/14 32.5 16.70 16.95
WFM 140425C00035000 C 04/25/14 35.0 14.25 14.50
WFM 140425C00037500 C 04/25/14 37.5 11.75 11.95
WFM 140425C00040000 C 04/25/14 40.0 9.25 9.45
WFM 140425C00041000 C 04/25/14 41.0 8.25 8.45
WFM 140425C00041500 C 04/25/14 41.5 7.75 7.95
WFM 140425C00042000 C 04/25/14 42.0 7.25 7.45
WFM 140425C00042500 C 04/25/14 42.5 6.75 6.95
WFM 140425C00043000 C 04/25/14 43.0 6.25 6.45
WFM 140425C00043500 C 04/25/14 43.5 5.75 5.95
WFM 140425C00044000 C 04/25/14 44.0 5.25 5.45
WFM 140425C00044500 C 04/25/14 44.5 4.75 4.95
WFM 140425C00045000 C 04/25/14 45.0 4.25 4.45
WFM 140425C00045500 C 04/25/14 45.5 3.75 3.95
WFM 140425C00046000 C 04/25/14 46.0 3.25 3.45
WFM 140425C00046500 C 04/25/14 46.5 2.79 2.95
WFM 140425C00047000 C 04/25/14 47.0 2.29 2.46
WFM 140425C00047500 C 04/25/14 47.5 1.82 1.99
WFM 140425C00048000 C 04/25/14 48.0 1.37 1.46
WFM 140425C00048500 C 04/25/14 48.5 0.97 1.03
WFM 140425C00049000 C 04/25/14 49.0 0.62 0.66
WFM 140425C00049500 C 04/25/14 49.5 0.35 0.39
WFM 140425C00050000 C 04/25/14 50.0 0.18 0.20
WFM 140425C00050500 C 04/25/14 50.5 0.07 0.10
WFM 140425C00051000 C 04/25/14 51.0 0.02 0.05
WFM 140425C00051500 C 04/25/14 51.5 0.00 0.04
WFM 140425C00052000 C 04/25/14 52.0 0.00 0.03
WFM 140425C00052500 C 04/25/14 52.5 0.00 0.01
WFM 140425C00053000 C 04/25/14 53.0 0.00 0.01
WFM 140425C00053500 C 04/25/14 53.5 0.00 0.02
WFM 140425C00054000 C 04/25/14 54.0 0.00 0.02
WFM 140425C00054500 C 04/25/14 54.5 0.00 0.02
WFM 140425C00055000 C 04/25/14 55.0 0.00 0.02
WFM 140425C00055500 C 04/25/14 55.5 0.00 0.02
WFM 140425C00056000 C 04/25/14 56.0 0.00 0.02
WFM 140425C00056500 C 04/25/14 56.5 0.00 0.02
WFM 140425C00057000 C 04/25/14 57.0 0.00 0.02
WFM 140425C00057500 C 04/25/14 57.5 0.00 0.02
WFM 140425C00058000 C 04/25/14 58.0 0.00 0.02
WFM 140425C00058500 C 04/25/14 58.5 0.00 0.02
WFM 140425C00059000 C 04/25/14 59.0 0.00 0.02
WFM 140425C00059500 C 04/25/14 59.5 0.00 0.02
WFM 140425C00060000 C 04/25/14 60.0 0.00 0.02
WFM 140425C00060500 C 04/25/14 60.5 0.00 0.02
WFM 140425C00061000 C 04/25/14 61.0 0.00 0.02
WFM 140425C00061500 C 04/25/14 61.5 0.00 0.02
WFM 140425C00062000 C 04/25/14 62.0 0.00 0.02
WFM 140425C00063000 C 04/25/14 63.0 0.00 0.02
WFM 140425P00032500 P 04/25/14 32.5 0.00 0.02
WFM 140425P00035000 P 04/25/14 35.0 0.00 0.02
WFM 140425P00037500 P 04/25/14 37.5 0.00 0.02
WFM 140425P00040000 P 04/25/14 40.0 0.00 0.02
WFM 140425P00041000 P 04/25/14 41.0 0.00 0.02
WFM 140425P00041500 P 04/25/14 41.5 0.00 0.02
WFM 140425P00042000 P 04/25/14 42.0 0.00 0.02
WFM 140425P00042500 P 04/25/14 42.5 0.00 0.02
WFM 140425P00043000 P 04/25/14 43.0 0.00 0.02
WFM 140425P00043500 P 04/25/14 43.5 0.00 0.03
WFM 140425P00044000 P 04/25/14 44.0 0.00 0.03
WFM 140425P00044500 P 04/25/14 44.5 0.00 0.03
WFM 140425P00045000 P 04/25/14 45.0 0.01 0.02
WFM 140425P00045500 P 04/25/14 45.5 0.00 0.04
WFM 140425P00046000 P 04/25/14 46.0 0.00 0.04
WFM 140425P00046500 P 04/25/14 46.5 0.00 0.04
WFM 140425P00047000 P 04/25/14 47.0 0.01 0.03
WFM 140425P00047500 P 04/25/14 47.5 0.03 0.06
WFM 140425P00048000 P 04/25/14 48.0 0.07 0.08
WFM 140425P00048500 P 04/25/14 48.5 0.16 0.19
WFM 140425P00049000 P 04/25/14 49.0 0.30 0.34
WFM 140425P00049500 P 04/25/14 49.5 0.52 0.57
WFM 140425P00050000 P 04/25/14 50.0 0.84 0.89
WFM 140425P00050500 P 04/25/14 50.5 1.18 1.30
WFM 140425P00051000 P 04/25/14 51.0 1.60 1.75
WFM 140425P00051500 P 04/25/14 51.5 2.09 2.24
WFM 140425P00052000 P 04/25/14 52.0 2.59 2.74
WFM 140425P00052500 P 04/25/14 52.5 3.05 3.25
WFM 140425P00053000 P 04/25/14 53.0 3.55 3.75
WFM 140425P00053500 P 04/25/14 53.5 4.05 4.25
WFM 140425P00054000 P 04/25/14 54.0 4.55 4.75
WFM 140425P00054500 P 04/25/14 54.5 5.05 5.25
WFM 140425P00055000 P 04/25/14 55.0 5.55 5.75
WFM 140425P00055500 P 04/25/14 55.5 6.05 6.25
WFM 140425P00056000 P 04/25/14 56.0 6.55 6.75
WFM 140425P00056500 P 04/25/14 56.5 7.05 7.25
WFM 140425P00057000 P 04/25/14 57.0 7.55 7.75
WFM 140425P00057500 P 04/25/14 57.5 8.05 8.30
WFM 140425P00058000 P 04/25/14 58.0 8.55 8.80
WFM 140425P00058500 P 04/25/14 58.5 9.05 9.25
WFM 140425P00059000 P 04/25/14 59.0 9.55 9.75
WFM 140425P00059500 P 04/25/14 59.5 10.05 10.30
WFM 140425P00060000 P 04/25/14 60.0 10.55 10.80
WFM 140425P00060500 P 04/25/14 60.5 11.05 11.30
WFM 140425P00061000 P 04/25/14 61.0 11.55 11.75
WFM 140425P00061500 P 04/25/14 61.5 12.05 12.25
WFM 140425P00062000 P 04/25/14 62.0 11.00 14.35
WFM 140425P00063000 P 04/25/14 63.0 13.55 13.80
WFM 140502C00045000 C 05/02/14 45.0 4.30 4.50
WFM 140502C00048000 C 05/02/14 48.0 1.58 1.65
WFM 140502C00048500 C 05/02/14 48.5 1.21 1.27
WFM 140502C00049000 C 05/02/14 49.0 0.89 0.95
WFM 140502C00049500 C 05/02/14 49.5 0.63 0.67
WFM 140502C00050000 C 05/02/14 50.0 0.42 0.47
WFM 140502C00050500 C 05/02/14 50.5 0.27 0.30
WFM 140502C00051000 C 05/02/14 51.0 0.17 0.20
WFM 140502C00051500 C 05/02/14 51.5 0.10 0.12
WFM 140502C00052000 C 05/02/14 52.0 0.06 0.09
WFM 140502C00052500 C 05/02/14 52.5 0.03 0.06
WFM 140502C00053000 C 05/02/14 53.0 0.02 0.05
WFM 140502C00053500 C 05/02/14 53.5 0.01 0.04
WFM 140502C00054000 C 05/02/14 54.0 0.00 0.03
WFM 140502C00054500 C 05/02/14 54.5 0.00 0.03
WFM 140502C00055000 C 05/02/14 55.0 0.00 0.03
WFM 140502C00055500 C 05/02/14 55.5 0.00 0.03
WFM 140502C00056000 C 05/02/14 56.0 0.00 0.03
WFM 140502C00056500 C 05/02/14 56.5 0.00 0.03
WFM 140502C00057000 C 05/02/14 57.0 0.00 0.02
WFM 140502C00057500 C 05/02/14 57.5 0.00 0.02
WFM 140502C00058000 C 05/02/14 58.0 0.00 0.02
WFM 140502C00058500 C 05/02/14 58.5 0.00 0.02
WFM 140502C00059000 C 05/02/14 59.0 0.00 0.03
WFM 140502C00059500 C 05/02/14 59.5 0.00 0.03
WFM 140502C00060000 C 05/02/14 60.0 0.00 0.02
WFM 140502C00060500 C 05/02/14 60.5 0.00 0.02
WFM 140502C00061000 C 05/02/14 61.0 0.00 0.02
WFM 140502C00061500 C 05/02/14 61.5 0.00 0.02
WFM 140502C00062000 C 05/02/14 62.0 0.00 0.02
WFM 140502C00062500 C 05/02/14 62.5 0.00 0.02
WFM 140502P00045000 P 05/02/14 45.0 0.02 0.06
WFM 140502P00048000 P 05/02/14 48.0 0.27 0.30
WFM 140502P00048500 P 05/02/14 48.5 0.40 0.44
WFM 140502P00049000 P 05/02/14 49.0 0.58 0.62
WFM 140502P00049500 P 05/02/14 49.5 0.81 0.85
WFM 140502P00050000 P 05/02/14 50.0 1.09 1.14
WFM 140502P00050500 P 05/02/14 50.5 1.44 1.49
WFM 140502P00051000 P 05/02/14 51.0 1.82 1.89
WFM 140502P00051500 P 05/02/14 51.5 2.17 2.32
WFM 140502P00052000 P 05/02/14 52.0 2.63 2.79
WFM 140502P00052500 P 05/02/14 52.5 3.10 3.30
WFM 140502P00053000 P 05/02/14 53.0 3.60 3.75
WFM 140502P00053500 P 05/02/14 53.5 4.10 4.25
WFM 140502P00054000 P 05/02/14 54.0 4.55 4.75
WFM 140502P00054500 P 05/02/14 54.5 5.05 5.25
WFM 140502P00055000 P 05/02/14 55.0 5.55 5.75
WFM 140502P00055500 P 05/02/14 55.5 6.05 6.25
WFM 140502P00056000 P 05/02/14 56.0 6.55 6.75
WFM 140502P00056500 P 05/02/14 56.5 7.05 7.25
WFM 140502P00057000 P 05/02/14 57.0 7.55 7.75
WFM 140502P00057500 P 05/02/14 57.5 8.05 8.25
WFM 140502P00058000 P 05/02/14 58.0 8.55 8.75
WFM 140502P00058500 P 05/02/14 58.5 9.05 9.25
WFM 140502P00059000 P 05/02/14 59.0 9.55 9.75
WFM 140502P00059500 P 05/02/14 59.5 10.05 10.25
WFM 140502P00060000 P 05/02/14 60.0 10.55 10.75
WFM 140502P00060500 P 05/02/14 60.5 11.05 11.25
WFM 140502P00061000 P 05/02/14 61.0 11.55 11.75
WFM 140502P00061500 P 05/02/14 61.5 12.05 12.25
WFM 140502P00062000 P 05/02/14 62.0 12.55 12.80
WFM 140502P00062500 P 05/02/14 62.5 13.05 13.30
WFM 140509C00044000 C 05/09/14 44.0 5.55 5.85
WFM 140509C00044500 C 05/09/14 44.5 5.10 5.40
WFM 140509C00045000 C 05/09/14 45.0 4.70 4.80
WFM 140509C00045500 C 05/09/14 45.5 4.30 4.40
WFM 140509C00046000 C 05/09/14 46.0 3.90 4.15
WFM 140509C00046500 C 05/09/14 46.5 3.50 3.75
WFM 140509C00047000 C 05/09/14 47.0 3.15 3.30
WFM 140509C00047500 C 05/09/14 47.5 2.84 2.93
WFM 140509C00048000 C 05/09/14 48.0 2.52 2.61
WFM 140509C00048500 C 05/09/14 48.5 2.22 2.31
WFM 140509C00049000 C 05/09/14 49.0 1.95 2.02
WFM 140509C00049500 C 05/09/14 49.5 1.70 1.76
WFM 140509C00050000 C 05/09/14 50.0 1.48 1.52
WFM 140509C00050500 C 05/09/14 50.5 1.26 1.32
WFM 140509C00051000 C 05/09/14 51.0 1.08 1.12
WFM 140509C00051500 C 05/09/14 51.5 0.91 0.95
WFM 140509C00052000 C 05/09/14 52.0 0.77 0.81
WFM 140509C00052500 C 05/09/14 52.5 0.65 0.69
WFM 140509C00053000 C 05/09/14 53.0 0.54 0.59
WFM 140509C00053500 C 05/09/14 53.5 0.45 0.49
WFM 140509C00054000 C 05/09/14 54.0 0.38 0.42
WFM 140509C00054500 C 05/09/14 54.5 0.31 0.36
WFM 140509C00055000 C 05/09/14 55.0 0.26 0.30
WFM 140509C00055500 C 05/09/14 55.5 0.22 0.26
WFM 140509C00056000 C 05/09/14 56.0 0.17 0.24
WFM 140509C00056500 C 05/09/14 56.5 0.14 0.20
WFM 140509C00057000 C 05/09/14 57.0 0.12 0.19
WFM 140509C00057500 C 05/09/14 57.5 0.10 0.14
WFM 140509C00058000 C 05/09/14 58.0 0.08 0.12
WFM 140509C00058500 C 05/09/14 58.5 0.06 0.14
WFM 140509C00059000 C 05/09/14 59.0 0.05 0.14
WFM 140509C00060000 C 05/09/14 60.0 0.04 0.09
WFM 140509P00044000 P 05/09/14 44.0 0.28 0.31
WFM 140509P00044500 P 05/09/14 44.5 0.33 0.37
WFM 140509P00045000 P 05/09/14 45.0 0.41 0.45
WFM 140509P00045500 P 05/09/14 45.5 0.50 0.54
WFM 140509P00046000 P 05/09/14 46.0 0.62 0.65
WFM 140509P00046500 P 05/09/14 46.5 0.73 0.78
WFM 140509P00047000 P 05/09/14 47.0 0.87 0.92
WFM 140509P00047500 P 05/09/14 47.5 1.03 1.07
WFM 140509P00048000 P 05/09/14 48.0 1.21 1.26
WFM 140509P00048500 P 05/09/14 48.5 1.40 1.46
WFM 140509P00049000 P 05/09/14 49.0 1.63 1.68
WFM 140509P00049500 P 05/09/14 49.5 1.87 1.93
WFM 140509P00050000 P 05/09/14 50.0 2.13 2.20
WFM 140509P00050500 P 05/09/14 50.5 2.42 2.51
WFM 140509P00051000 P 05/09/14 51.0 2.74 2.81
WFM 140509P00051500 P 05/09/14 51.5 3.05 3.15
WFM 140509P00052000 P 05/09/14 52.0 3.40 3.50
WFM 140509P00052500 P 05/09/14 52.5 3.70 3.90
WFM 140509P00053000 P 05/09/14 53.0 4.15 4.30
WFM 140509P00053500 P 05/09/14 53.5 4.50 4.70
WFM 140509P00054000 P 05/09/14 54.0 4.95 5.15
WFM 140509P00054500 P 05/09/14 54.5 5.35 5.55
WFM 140509P00055000 P 05/09/14 55.0 5.80 6.00
WFM 140509P00055500 P 05/09/14 55.5 6.25 6.45
WFM 140509P00056000 P 05/09/14 56.0 6.75 6.95
WFM 140509P00056500 P 05/09/14 56.5 7.20 7.40
WFM 140509P00057000 P 05/09/14 57.0 7.70 7.85
WFM 140509P00057500 P 05/09/14 57.5 8.15 8.35
WFM 140509P00058000 P 05/09/14 58.0 8.65 8.85
WFM 140509P00058500 P 05/09/14 58.5 9.15 9.35
WFM 140509P00059000 P 05/09/14 59.0 9.65 9.85
WFM 140509P00060000 P 05/09/14 60.0 10.60 10.80
WFM 140517C00035000 C 05/17/14 35.0 14.30 14.45
WFM 140517C00037500 C 05/17/14 37.5 11.80 12.00
WFM 140517C00040000 C 05/17/14 40.0 9.35 9.60
WFM 140517C00042500 C 05/17/14 42.5 7.00 7.25
WFM 140517C00045000 C 05/17/14 45.0 4.75 4.90
WFM 140517C00047500 C 05/17/14 47.5 2.92 3.00
WFM 140517C00050000 C 05/17/14 50.0 1.56 1.60
WFM 140517C00052500 C 05/17/14 52.5 0.72 0.75
WFM 140517C00055000 C 05/17/14 55.0 0.30 0.33
WFM 140517C00057500 C 05/17/14 57.5 0.13 0.16
WFM 140517C00060000 C 05/17/14 60.0 0.06 0.09
WFM 140517C00062500 C 05/17/14 62.5 0.04 0.06
WFM 140517C00065000 C 05/17/14 65.0 0.01 0.04
WFM 140517C00067500 C 05/17/14 67.5 0.01 0.03
WFM 140517C00070000 C 05/17/14 70.0 0.00 0.02
WFM 140517C00072500 C 05/17/14 72.5 0.00 0.03
WFM 140517C00075000 C 05/17/14 75.0 0.00 0.03
WFM 140517C00080000 C 05/17/14 80.0 0.00 0.03
WFM 140517C00085000 C 05/17/14 85.0 0.00 0.03
WFM 140517P00035000 P 05/17/14 35.0 0.01 0.04
WFM 140517P00037500 P 05/17/14 37.5 0.03 0.07
WFM 140517P00040000 P 05/17/14 40.0 0.08 0.12
WFM 140517P00042500 P 05/17/14 42.5 0.19 0.22
WFM 140517P00045000 P 05/17/14 45.0 0.48 0.51
WFM 140517P00047500 P 05/17/14 47.5 1.10 1.14
WFM 140517P00050000 P 05/17/14 50.0 2.21 2.27
WFM 140517P00052500 P 05/17/14 52.5 3.85 3.95
WFM 140517P00055000 P 05/17/14 55.0 5.85 6.05
WFM 140517P00057500 P 05/17/14 57.5 8.20 8.40
WFM 140517P00060000 P 05/17/14 60.0 10.65 10.80
WFM 140517P00062500 P 05/17/14 62.5 13.10 13.30
WFM 140517P00065000 P 05/17/14 65.0 15.60 15.75
WFM 140517P00067500 P 05/17/14 67.5 18.05 18.25
WFM 140517P00070000 P 05/17/14 70.0 20.50 20.80
WFM 140517P00072500 P 05/17/14 72.5 23.00 23.30
WFM 140517P00075000 P 05/17/14 75.0 25.50 25.85
WFM 140517P00080000 P 05/17/14 80.0 30.50 30.85
WFM 140517P00085000 P 05/17/14 85.0 34.00 37.30
WFM 140523C00044000 C 05/23/14 44.0 5.70 5.95
WFM 140523C00045000 C 05/23/14 45.0 4.85 5.10
WFM 140523C00045500 C 05/23/14 45.5 4.45 4.70
WFM 140523C00046000 C 05/23/14 46.0 4.05 4.35
WFM 140523C00046500 C 05/23/14 46.5 3.70 3.85
WFM 140523C00047000 C 05/23/14 47.0 3.35 3.50
WFM 140523C00047500 C 05/23/14 47.5 3.00 3.15
WFM 140523C00048000 C 05/23/14 48.0 2.71 2.79
WFM 140523C00048500 C 05/23/14 48.5 2.41 2.50
WFM 140523C00049000 C 05/23/14 49.0 2.13 2.22
WFM 140523C00049500 C 05/23/14 49.5 1.88 1.96
WFM 140523C00050000 C 05/23/14 50.0 1.65 1.72
WFM 140523C00050500 C 05/23/14 50.5 1.44 1.51
WFM 140523C00051000 C 05/23/14 51.0 1.25 1.31
WFM 140523C00051500 C 05/23/14 51.5 1.08 1.12
WFM 140523C00052000 C 05/23/14 52.0 0.93 0.97
WFM 140523C00052500 C 05/23/14 52.5 0.80 0.84
WFM 140523C00053000 C 05/23/14 53.0 0.68 0.73
WFM 140523C00053500 C 05/23/14 53.5 0.58 0.63
WFM 140523C00054000 C 05/23/14 54.0 0.49 0.54
WFM 140523C00054500 C 05/23/14 54.5 0.41 0.47
WFM 140523C00055000 C 05/23/14 55.0 0.35 0.40
WFM 140523C00055500 C 05/23/14 55.5 0.29 0.34
WFM 140523C00056000 C 05/23/14 56.0 0.25 0.29
WFM 140523C00056500 C 05/23/14 56.5 0.20 0.25
WFM 140523C00057000 C 05/23/14 57.0 0.17 0.24
WFM 140523C00057500 C 05/23/14 57.5 0.14 0.20
WFM 140523C00058000 C 05/23/14 58.0 0.12 0.15
WFM 140523C00058500 C 05/23/14 58.5 0.09 0.16
WFM 140523C00059000 C 05/23/14 59.0 0.08 0.15
WFM 140523C00059500 C 05/23/14 59.5 0.07 0.13
WFM 140523C00060000 C 05/23/14 60.0 0.06 0.12
WFM 140523C00060500 C 05/23/14 60.5 0.05 0.11
WFM 140523C00061000 C 05/23/14 61.0 0.05 0.10
WFM 140523C00061500 C 05/23/14 61.5 0.04 0.09
WFM 140523C00062000 C 05/23/14 62.0 0.03 0.08
WFM 140523P00044000 P 05/23/14 44.0 0.37 0.43
WFM 140523P00045000 P 05/23/14 45.0 0.54 0.59
WFM 140523P00045500 P 05/23/14 45.5 0.63 0.69
WFM 140523P00046000 P 05/23/14 46.0 0.75 0.81
WFM 140523P00046500 P 05/23/14 46.5 0.89 0.93
WFM 140523P00047000 P 05/23/14 47.0 1.01 1.08
WFM 140523P00047500 P 05/23/14 47.5 1.20 1.24
WFM 140523P00048000 P 05/23/14 48.0 1.36 1.44
WFM 140523P00048500 P 05/23/14 48.5 1.56 1.64
WFM 140523P00049000 P 05/23/14 49.0 1.80 1.85
WFM 140523P00049500 P 05/23/14 49.5 2.04 2.12
WFM 140523P00050000 P 05/23/14 50.0 2.29 2.38
WFM 140523P00050500 P 05/23/14 50.5 2.57 2.67
WFM 140523P00051000 P 05/23/14 51.0 2.87 2.99
WFM 140523P00051500 P 05/23/14 51.5 3.20 3.35
WFM 140523P00052000 P 05/23/14 52.0 3.50 3.70
WFM 140523P00052500 P 05/23/14 52.5 3.80 4.05
WFM 140523P00053000 P 05/23/14 53.0 4.20 4.45
WFM 140523P00053500 P 05/23/14 53.5 4.60 4.85
WFM 140523P00054000 P 05/23/14 54.0 5.00 5.25
WFM 140523P00054500 P 05/23/14 54.5 5.45 5.65
WFM 140523P00055000 P 05/23/14 55.0 5.90 6.10
WFM 140523P00055500 P 05/23/14 55.5 6.35 6.55
WFM 140523P00056000 P 05/23/14 56.0 6.80 7.00
WFM 140523P00056500 P 05/23/14 56.5 7.25 7.45
WFM 140523P00057000 P 05/23/14 57.0 7.75 7.90
WFM 140523P00057500 P 05/23/14 57.5 8.20 8.40
WFM 140523P00058000 P 05/23/14 58.0 8.70 8.85
WFM 140523P00058500 P 05/23/14 58.5 9.15 9.35
WFM 140523P00059000 P 05/23/14 59.0 9.65 9.85
WFM 140523P00059500 P 05/23/14 59.5 10.15 10.30
WFM 140523P00060000 P 05/23/14 60.0 10.65 10.80
WFM 140523P00060500 P 05/23/14 60.5 11.15 11.30
WFM 140523P00061000 P 05/23/14 61.0 11.60 11.80
WFM 140523P00061500 P 05/23/14 61.5 12.10 12.30
WFM 140523P00062000 P 05/23/14 62.0 12.60 12.80
WFM 140530C00044500 C 05/30/14 44.5 5.30 5.60
WFM 140530C00045000 C 05/30/14 45.0 4.90 5.10
WFM 140530C00045500 C 05/30/14 45.5 4.50 4.80
WFM 140530C00046000 C 05/30/14 46.0 4.10 4.40
WFM 140530C00046500 C 05/30/14 46.5 3.75 3.90
WFM 140530C00047000 C 05/30/14 47.0 3.40 3.60
WFM 140530C00047500 C 05/30/14 47.5 3.05 3.20
WFM 140530C00048000 C 05/30/14 48.0 2.78 2.88
WFM 140530C00048500 C 05/30/14 48.5 2.48 2.58
WFM 140530C00049000 C 05/30/14 49.0 2.20 2.29
WFM 140530C00049500 C 05/30/14 49.5 1.95 2.02
WFM 140530C00050000 C 05/30/14 50.0 1.71 1.78
WFM 140530C00050500 C 05/30/14 50.5 1.50 1.58
WFM 140530C00051000 C 05/30/14 51.0 1.31 1.39
WFM 140530C00051500 C 05/30/14 51.5 1.14 1.18
WFM 140530C00052000 C 05/30/14 52.0 0.98 1.05
WFM 140530C00052500 C 05/30/14 52.5 0.84 0.91
WFM 140530C00053000 C 05/30/14 53.0 0.73 0.79
WFM 140530C00053500 C 05/30/14 53.5 0.62 0.67
WFM 140530C00054000 C 05/30/14 54.0 0.53 0.58
WFM 140530C00054500 C 05/30/14 54.5 0.45 0.50
WFM 140530C00055000 C 05/30/14 55.0 0.38 0.43
WFM 140530C00055500 C 05/30/14 55.5 0.31 0.37
WFM 140530C00056000 C 05/30/14 56.0 0.26 0.31
WFM 140530C00056500 C 05/30/14 56.5 0.21 0.27
WFM 140530C00057000 C 05/30/14 57.0 0.19 0.25
WFM 140530C00057500 C 05/30/14 57.5 0.15 0.23
WFM 140530C00058000 C 05/30/14 58.0 0.13 0.20
WFM 140530C00058500 C 05/30/14 58.5 0.11 0.18
WFM 140530C00059000 C 05/30/14 59.0 0.09 0.16
WFM 140530C00060000 C 05/30/14 60.0 0.07 0.13
WFM 140530P00044500 P 05/30/14 44.5 0.49 0.55
WFM 140530P00045000 P 05/30/14 45.0 0.60 0.64
WFM 140530P00045500 P 05/30/14 45.5 0.67 0.74
WFM 140530P00046000 P 05/30/14 46.0 0.81 0.86
WFM 140530P00046500 P 05/30/14 46.5 0.93 0.99
WFM 140530P00047000 P 05/30/14 47.0 1.07 1.14
WFM 140530P00047500 P 05/30/14 47.5 1.24 1.31
WFM 140530P00048000 P 05/30/14 48.0 1.42 1.49
WFM 140530P00048500 P 05/30/14 48.5 1.64 1.71
WFM 140530P00049000 P 05/30/14 49.0 1.84 1.93
WFM 140530P00049500 P 05/30/14 49.5 2.11 2.17
WFM 140530P00050000 P 05/30/14 50.0 2.36 2.43
WFM 140530P00050500 P 05/30/14 50.5 2.63 2.74
WFM 140530P00051000 P 05/30/14 51.0 2.93 3.05
WFM 140530P00051500 P 05/30/14 51.5 3.20 3.40
WFM 140530P00052000 P 05/30/14 52.0 3.55 3.75
WFM 140530P00052500 P 05/30/14 52.5 3.85 4.10
WFM 140530P00053000 P 05/30/14 53.0 4.25 4.45
WFM 140530P00053500 P 05/30/14 53.5 4.65 4.85
WFM 140530P00054000 P 05/30/14 54.0 5.05 5.25
WFM 140530P00054500 P 05/30/14 54.5 5.45 5.70
WFM 140530P00055000 P 05/30/14 55.0 5.90 6.10
WFM 140530P00055500 P 05/30/14 55.5 6.35 6.55
WFM 140530P00056000 P 05/30/14 56.0 6.80 7.00
WFM 140530P00056500 P 05/30/14 56.5 7.25 7.45
WFM 140530P00057000 P 05/30/14 57.0 7.75 7.95
WFM 140530P00057500 P 05/30/14 57.5 8.20 8.40
WFM 140530P00058000 P 05/30/14 58.0 8.70 8.85
WFM 140530P00058500 P 05/30/14 58.5 9.20 9.35
WFM 140530P00059000 P 05/30/14 59.0 9.65 9.85
WFM 140530P00060000 P 05/30/14 60.0 10.65 10.80
WFM 140621C00030000 C 06/21/14 30.0 19.30 19.50
WFM 140621C00032500 C 06/21/14 32.5 16.80 17.00
WFM 140621C00035000 C 06/21/14 35.0 14.35 14.55
WFM 140621C00037500 C 06/21/14 37.5 11.90 12.10
WFM 140621C00040000 C 06/21/14 40.0 9.50 9.70
WFM 140621C00042500 C 06/21/14 42.5 7.20 7.45
WFM 140621C00045000 C 06/21/14 45.0 5.10 5.40
WFM 140621C00047500 C 06/21/14 47.5 3.30 3.45
WFM 140621C00050000 C 06/21/14 50.0 1.98 2.04
WFM 140621C00052500 C 06/21/14 52.5 1.06 1.12
WFM 140621C00055000 C 06/21/14 55.0 0.52 0.56
WFM 140621C00057500 C 06/21/14 57.5 0.24 0.29
WFM 140621C00060000 C 06/21/14 60.0 0.11 0.15
WFM 140621C00065000 C 06/21/14 65.0 0.02 0.07
WFM 140621C00070000 C 06/21/14 70.0 0.00 0.04
WFM 140621P00030000 P 06/21/14 30.0 0.00 0.04
WFM 140621P00032500 P 06/21/14 32.5 0.02 0.06
WFM 140621P00035000 P 06/21/14 35.0 0.04 0.09
WFM 140621P00037500 P 06/21/14 37.5 0.08 0.14
WFM 140621P00040000 P 06/21/14 40.0 0.18 0.21
WFM 140621P00042500 P 06/21/14 42.5 0.38 0.42
WFM 140621P00045000 P 06/21/14 45.0 0.77 0.82
WFM 140621P00047500 P 06/21/14 47.5 1.48 1.53
WFM 140621P00050000 P 06/21/14 50.0 2.61 2.66
WFM 140621P00052500 P 06/21/14 52.5 4.15 4.30
WFM 140621P00055000 P 06/21/14 55.0 6.05 6.25
WFM 140621P00057500 P 06/21/14 57.5 8.30 8.45
WFM 140621P00060000 P 06/21/14 60.0 10.65 10.85
WFM 140621P00065000 P 06/21/14 65.0 15.60 15.75
WFM 140621P00070000 P 06/21/14 70.0 20.60 20.80
WFM 140816C00035000 C 08/16/14 35.0 14.45 14.65
WFM 140816C00037500 C 08/16/14 37.5 12.05 12.30
WFM 140816C00040000 C 08/16/14 40.0 9.80 10.00
WFM 140816C00042500 C 08/16/14 42.5 7.65 7.90
WFM 140816C00045000 C 08/16/14 45.0 5.75 5.90
WFM 140816C00047500 C 08/16/14 47.5 4.15 4.25
WFM 140816C00050000 C 08/16/14 50.0 2.83 2.89
WFM 140816C00052500 C 08/16/14 52.5 1.85 1.90
WFM 140816C00055000 C 08/16/14 55.0 1.16 1.20
WFM 140816C00057500 C 08/16/14 57.5 0.69 0.73
WFM 140816C00060000 C 08/16/14 60.0 0.40 0.45
WFM 140816C00062500 C 08/16/14 62.5 0.24 0.28
WFM 140816C00065000 C 08/16/14 65.0 0.16 0.18
WFM 140816C00067500 C 08/16/14 67.5 0.08 0.13
WFM 140816C00070000 C 08/16/14 70.0 0.05 0.09
WFM 140816C00075000 C 08/16/14 75.0 0.02 0.06
WFM 140816C00080000 C 08/16/14 80.0 0.01 0.04
WFM 140816P00035000 P 08/16/14 35.0 0.16 0.20
WFM 140816P00037500 P 08/16/14 37.5 0.28 0.32
WFM 140816P00040000 P 08/16/14 40.0 0.52 0.56
WFM 140816P00042500 P 08/16/14 42.5 0.90 0.94
WFM 140816P00045000 P 08/16/14 45.0 1.51 1.54
WFM 140816P00047500 P 08/16/14 47.5 2.35 2.41
WFM 140816P00050000 P 08/16/14 50.0 3.50 3.60
WFM 140816P00052500 P 08/16/14 52.5 5.00 5.10
WFM 140816P00055000 P 08/16/14 55.0 6.80 6.95
WFM 140816P00057500 P 08/16/14 57.5 8.75 9.00
WFM 140816P00060000 P 08/16/14 60.0 10.95 11.20
WFM 140816P00062500 P 08/16/14 62.5 13.30 13.55
WFM 140816P00065000 P 08/16/14 65.0 15.75 15.95
WFM 140816P00067500 P 08/16/14 67.5 18.20 18.40
WFM 140816P00070000 P 08/16/14 70.0 20.70 20.85
WFM 140816P00075000 P 08/16/14 75.0 25.65 25.80
WFM 140816P00080000 P 08/16/14 80.0 30.30 30.85
WFM 141122C00030000 C 11/22/14 30.0 19.40 19.60
WFM 141122C00035000 C 11/22/14 35.0 14.65 14.90
WFM 141122C00037500 C 11/22/14 37.5 12.40 12.65
WFM 141122C00040000 C 11/22/14 40.0 10.30 10.55
WFM 141122C00042500 C 11/22/14 42.5 8.35 8.60
WFM 141122C00045000 C 11/22/14 45.0 6.60 6.75
WFM 141122C00047500 C 11/22/14 47.5 5.05 5.20
WFM 141122C00050000 C 11/22/14 50.0 3.80 3.90
WFM 141122C00052500 C 11/22/14 52.5 2.80 2.86
WFM 141122C00055000 C 11/22/14 55.0 2.00 2.06
WFM 141122C00057500 C 11/22/14 57.5 1.40 1.45
WFM 141122C00060000 C 11/22/14 60.0 0.97 1.02
WFM 141122C00062500 C 11/22/14 62.5 0.67 0.72
WFM 141122C00065000 C 11/22/14 65.0 0.45 0.50
WFM 141122C00070000 C 11/22/14 70.0 0.22 0.25
WFM 141122C00075000 C 11/22/14 75.0 0.10 0.14
WFM 141122P00030000 P 11/22/14 30.0 0.17 0.20
WFM 141122P00035000 P 11/22/14 35.0 0.42 0.47
WFM 141122P00037500 P 11/22/14 37.5 0.68 0.73
WFM 141122P00040000 P 11/22/14 40.0 1.06 1.11
WFM 141122P00042500 P 11/22/14 42.5 1.61 1.67
WFM 141122P00045000 P 11/22/14 45.0 2.37 2.42
WFM 141122P00047500 P 11/22/14 47.5 3.30 3.40
WFM 141122P00050000 P 11/22/14 50.0 4.55 4.65
WFM 141122P00052500 P 11/22/14 52.5 6.00 6.15
WFM 141122P00055000 P 11/22/14 55.0 7.70 7.80
WFM 141122P00057500 P 11/22/14 57.5 9.55 9.70
WFM 141122P00060000 P 11/22/14 60.0 11.60 11.80
WFM 141122P00062500 P 11/22/14 62.5 13.75 14.00
WFM 141122P00065000 P 11/22/14 65.0 16.05 16.30
WFM 141122P00070000 P 11/22/14 70.0 20.85 21.05
WFM 141122P00075000 P 11/22/14 75.0 25.75 25.95
WFM 150117C00021250 C 01/17/15 21.3 28.05 28.25
WFM 150117C00022500 C 01/17/15 22.5 26.80 27.00
WFM 150117C00024000 C 01/17/15 24.0 25.30 25.50
WFM 150117C00025000 C 01/17/15 25.0 24.35 24.55
WFM 150117C00026500 C 01/17/15 26.5 22.85 23.05
WFM 150117C00027500 C 01/17/15 27.5 21.85 22.10
WFM 150117C00029000 C 01/17/15 29.0 20.40 20.60
WFM 150117C00030000 C 01/17/15 30.0 19.45 19.65
WFM 150117C00031500 C 01/17/15 31.5 18.05 18.25
WFM 150117C00032500 C 01/17/15 32.5 17.10 17.30
WFM 150117C00034000 C 01/17/15 34.0 15.70 15.90
WFM 150117C00035000 C 01/17/15 35.0 14.80 15.00
WFM 150117C00036500 C 01/17/15 36.5 13.50 13.70
WFM 150117C00037500 C 01/17/15 37.5 12.60 12.80
WFM 150117C00039000 C 01/17/15 39.0 11.35 11.60
WFM 150117C00040000 C 01/17/15 40.0 10.55 10.80
WFM 150117C00041500 C 01/17/15 41.5 9.40 9.65
WFM 150117C00042750 C 01/17/15 42.8 8.45 8.70
WFM 150117C00044000 C 01/17/15 44.0 7.60 7.85
WFM 150117C00045250 C 01/17/15 45.3 6.80 6.90
WFM 150117C00046500 C 01/17/15 46.5 6.00 6.15
WFM 150117C00047750 C 01/17/15 47.8 5.30 5.45
WFM 150117C00049000 C 01/17/15 49.0 4.65 4.75
WFM 150117C00050000 C 01/17/15 50.0 4.20 4.30
WFM 150117C00051500 C 01/17/15 51.5 3.55 3.65
WFM 150117C00052500 C 01/17/15 52.5 3.15 3.25
WFM 150117C00054000 C 01/17/15 54.0 2.66 2.73
WFM 150117C00055000 C 01/17/15 55.0 2.34 2.40
WFM 150117C00056500 C 01/17/15 56.5 1.93 1.99
WFM 150117C00057500 C 01/17/15 57.5 1.69 1.75
WFM 150117C00059000 C 01/17/15 59.0 1.40 1.45
WFM 150117C00060000 C 01/17/15 60.0 1.22 1.27
WFM 150117C00061500 C 01/17/15 61.5 1.01 1.05
WFM 150117C00062500 C 01/17/15 62.5 0.91 0.92
WFM 150117C00064000 C 01/17/15 64.0 0.74 0.76
WFM 150117C00065000 C 01/17/15 65.0 0.62 0.66
WFM 150117C00066500 C 01/17/15 66.5 0.50 0.55
WFM 150117C00067500 C 01/17/15 67.5 0.43 0.49
WFM 150117C00069000 C 01/17/15 69.0 0.34 0.40
WFM 150117C00070000 C 01/17/15 70.0 0.29 0.35
WFM 150117C00072500 C 01/17/15 72.5 0.22 0.26
WFM 150117C00075000 C 01/17/15 75.0 0.16 0.19
WFM 150117C00077500 C 01/17/15 77.5 0.12 0.15
WFM 150117C00080000 C 01/17/15 80.0 0.09 0.12
WFM 150117C00085000 C 01/17/15 85.0 0.05 0.08
WFM 150117C00090000 C 01/17/15 90.0 0.03 0.06
WFM 150117P00021250 P 01/17/15 21.3 0.04 0.08
WFM 150117P00022500 P 01/17/15 22.5 0.06 0.09
WFM 150117P00024000 P 01/17/15 24.0 0.08 0.12
WFM 150117P00025000 P 01/17/15 25.0 0.10 0.13
WFM 150117P00026500 P 01/17/15 26.5 0.13 0.17
WFM 150117P00027500 P 01/17/15 27.5 0.16 0.19
WFM 150117P00029000 P 01/17/15 29.0 0.20 0.24
WFM 150117P00030000 P 01/17/15 30.0 0.24 0.28
WFM 150117P00031500 P 01/17/15 31.5 0.31 0.36
WFM 150117P00032500 P 01/17/15 32.5 0.36 0.42
WFM 150117P00034000 P 01/17/15 34.0 0.49 0.54
WFM 150117P00035000 P 01/17/15 35.0 0.58 0.60
WFM 150117P00036500 P 01/17/15 36.5 0.75 0.80
WFM 150117P00037500 P 01/17/15 37.5 0.89 0.94
WFM 150117P00039000 P 01/17/15 39.0 1.13 1.18
WFM 150117P00040000 P 01/17/15 40.0 1.32 1.38
WFM 150117P00041500 P 01/17/15 41.5 1.66 1.72
WFM 150117P00042750 P 01/17/15 42.8 2.00 2.05
WFM 150117P00044000 P 01/17/15 44.0 2.38 2.44
WFM 150117P00045250 P 01/17/15 45.3 2.81 2.87
WFM 150117P00046500 P 01/17/15 46.5 3.25 3.35
WFM 150117P00047750 P 01/17/15 47.8 3.80 3.90
WFM 150117P00049000 P 01/17/15 49.0 4.40 4.50
WFM 150117P00050000 P 01/17/15 50.0 4.95 5.05
WFM 150117P00051500 P 01/17/15 51.5 5.80 5.90
WFM 150117P00052500 P 01/17/15 52.5 6.40 6.50
WFM 150117P00054000 P 01/17/15 54.0 7.40 7.50
WFM 150117P00055000 P 01/17/15 55.0 8.05 8.20
WFM 150117P00056500 P 01/17/15 56.5 9.15 9.30
WFM 150117P00057500 P 01/17/15 57.5 9.90 10.05
WFM 150117P00059000 P 01/17/15 59.0 11.05 11.25
WFM 150117P00060000 P 01/17/15 60.0 11.80 12.05
WFM 150117P00061500 P 01/17/15 61.5 13.05 13.35
WFM 150117P00062500 P 01/17/15 62.5 13.95 14.20
WFM 150117P00064000 P 01/17/15 64.0 15.25 15.55
WFM 150117P00065000 P 01/17/15 65.0 16.15 16.45
WFM 150117P00066500 P 01/17/15 66.5 17.55 17.85
WFM 150117P00067500 P 01/17/15 67.5 18.50 18.75
WFM 150117P00069000 P 01/17/15 69.0 19.95 20.20
WFM 150117P00070000 P 01/17/15 70.0 20.90 21.15
WFM 150117P00072500 P 01/17/15 72.5 23.30 23.55
WFM 150117P00075000 P 01/17/15 75.0 25.75 26.00
WFM 150117P00077500 P 01/17/15 77.5 28.25 28.45
WFM 150117P00080000 P 01/17/15 80.0 30.70 30.90
WFM 150117P00085000 P 01/17/15 85.0 35.70 35.85
WFM 150117P00090000 P 01/17/15 90.0 40.65 40.85
WFM 160115C00025000 C 01/15/16 25.0 24.50 24.75
WFM 160115C00030000 C 01/15/16 30.0 20.00 20.30
WFM 160115C00035000 C 01/15/16 35.0 15.90 16.25
WFM 160115C00040000 C 01/15/16 40.0 12.30 12.65
WFM 160115C00045000 C 01/15/16 45.0 9.25 9.40
WFM 160115C00047500 C 01/15/16 47.5 7.90 8.10
WFM 160115C00050000 C 01/15/16 50.0 6.75 6.95
WFM 160115C00052500 C 01/15/16 52.5 5.70 5.90
WFM 160115C00055000 C 01/15/16 55.0 4.80 5.00
WFM 160115C00057500 C 01/15/16 57.5 4.00 4.25
WFM 160115C00060000 C 01/15/16 60.0 3.35 3.55
WFM 160115C00062500 C 01/15/16 62.5 2.82 2.97
WFM 160115C00065000 C 01/15/16 65.0 2.36 2.49
WFM 160115C00067500 C 01/15/16 67.5 1.96 2.09
WFM 160115C00070000 C 01/15/16 70.0 1.63 1.75
WFM 160115C00072500 C 01/15/16 72.5 1.35 1.47
WFM 160115C00075000 C 01/15/16 75.0 1.13 1.23
WFM 160115C00080000 C 01/15/16 80.0 0.78 0.87
WFM 160115C00085000 C 01/15/16 85.0 0.54 0.63
WFM 160115P00025000 P 01/15/16 25.0 0.49 0.56
WFM 160115P00030000 P 01/15/16 30.0 1.01 1.08
WFM 160115P00035000 P 01/15/16 35.0 1.89 1.96
WFM 160115P00040000 P 01/15/16 40.0 3.20 3.35
WFM 160115P00045000 P 01/15/16 45.0 5.10 5.25
WFM 160115P00047500 P 01/15/16 47.5 6.25 6.40
WFM 160115P00050000 P 01/15/16 50.0 7.55 7.70
WFM 160115P00052500 P 01/15/16 52.5 9.05 9.20
WFM 160115P00055000 P 01/15/16 55.0 10.60 10.80
WFM 160115P00057500 P 01/15/16 57.5 12.30 12.50
WFM 160115P00060000 P 01/15/16 60.0 14.10 14.30
WFM 160115P00062500 P 01/15/16 62.5 16.00 16.20
WFM 160115P00065000 P 01/15/16 65.0 18.00 18.25
WFM 160115P00067500 P 01/15/16 67.5 20.00 20.30
WFM 160115P00070000 P 01/15/16 70.0 22.15 22.45
WFM 160115P00072500 P 01/15/16 72.5 24.35 24.65
WFM 160115P00075000 P 01/15/16 75.0 26.60 26.95
WFM 160115P00080000 P 01/15/16 80.0 31.25 31.55
WFM 160115P00085000 P 01/15/16 85.0 36.05 36.30

OPRA data is delayed 15 minutes.