Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Whole Foods Market Inc.
26.36	-0.61	2.26	26.82	26.97	26.90	26.275	26.25	27.19	14614

View By Expiration:
Dec 09 |
Jan 10 |
Feb 10 |
May 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
20.00	.FMQLD	6.36	0.21	3.41	6.35	6.45	20	16
25.00	.FMQLE	1.99	-0.56	-21.96	2.00	2.04	88	313
26.00	.FWZLO	1.37	-0.43	-23.89	1.39	1.42	54	125
27.00	.FWZLP	0.93	-0.34	-26.77	0.91	0.94	126	933
28.00	.FWZLB	0.60	-0.23	-27.71	0.56	0.59	259	702
29.00	.FWZLC	0.35	-0.15	-30.00	0.33	0.35	146	1214
30.00	.FWZLD	0.20	-0.10	-33.33	0.18	0.21	110	1025
31.00	.FWZLE	0.18	0	0	0.10	0.12	0	620
32.00	.FWZLF	0.08	0.02	33.33	0.05	0.07	307	847
33.00	.FWZLG	0.09	0	0	0.03	0.05	0	3399
34.00	.FWZLA	0.06	0	0	0.01	0.03	0	2348
35.00	.FWZLI	0.03	0	0	0	0.02	0	282
36.00	.FWZLQ	0.06	0	0	0	0.02	0	764
37.00	.FWZLR	0.78	0	0	0	0.03	0	403
38.00	.FWZLS	0.03	0	0	0	0.02	0	527
40.00	.FWZLN	0.33	0	0	0	0.02	0	312

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
20.00	.FMQXD	0.04	0	0	0.03	0.05	300	213
25.00	.FMQXE	0.65	0.12	22.64	0.65	0.67	123	1068
26.00	.FWZXO	1.03	0.19	22.62	1.03	1.06	74	425
27.00	.FWZXP	1.50	0.17	12.78	1.55	1.58	714	6588
28.00	.FWZXB	2.24	0.33	17.28	2.20	2.23	63	1627
29.00	.FWZXC	2.83	0.16	5.99	2.96	3.00	10	163
30.00	.FWZXD	3.65	0.30	8.96	3.80	3.90	2	2039
31.00	.FWZXE	4.75	0.50	11.76	4.70	4.80	40	674
32.00	.FWZXF	5.55	0.22	4.13	5.65	5.75	3	923
33.00	.FWZXG	4.85	0	0	6.65	6.70	0	685
34.00	.FWZXA	5.95	0	0	7.60	7.70	0	179
35.00	.FWZXI	8.15	1.14	16.26	8.60	8.70	12	151
36.00	.FWZXQ	8.95	0	0	9.45	9.80	0	146
37.00	.FWZXR	8.45	0	0	10.45	10.80	0	47
38.00	.FWZXS	6.75	0	0	11.45	11.80	0	22
40.00	.FWZXN	8.25	0	0	13.45	13.80	0	40

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.FMQAC	16.35	0	0	23.80	24.05	0	0
5.00	.FMQAR	13.85	0	0	21.30	21.55	0	0
7.50	.FMQAQ	20.50	0	0	18.70	19.05	0	165
10.00	.FMQAS	18.70	0	0	16.20	16.60	0	209
12.50	.FMQAH	16.35	0	0	13.80	14.05	0	265
14.00	.FMQAZ	8.70	0	0	12.20	12.55	0	9
15.00	.FMQAB	13.29	0	0	11.30	11.55	0	363
16.00	.FMQAG	12.65	0	0	10.30	10.55	0	10
17.50	.FMQAO	8.85	0	0	8.85	8.95	0	680
19.00	.FMQAL	9.35	0	0	7.40	7.50	0	17
20.00	.FMQAD	6.50	0.29	4.67	6.45	6.55	5	1391
21.00	.FMQAJ	6.05	0	0	5.50	5.65	0	135
22.50	.FMQAX	4.25	0.15	3.66	4.25	4.35	20	619
24.00	.FMQAN	3.30	-0.20	-5.71	3.10	3.20	4	194
25.00	.FMQAE	2.47	-0.28	-10.18	2.46	2.51	20	1289
26.00	.FWZAO	2.01	-0.24	-10.67	1.89	1.93	20	1479
27.00	.FWZAP	1.43	-0.32	-18.29	1.40	1.44	61	651
28.00	.FWZAB	1.05	-0.25	-19.23	1.01	1.04	46	5349
29.00	.FWZAC	0.90	0	0	0.70	0.73	0	1584
30.00	.FWZAD	0.50	-0.17	-25.37	0.47	0.50	2	4333
31.00	.FWZAE	0.34	0	0	0.31	0.34	0	741
32.00	.FWZAF	0.43	0	0	0.19	0.22	0	445
33.00	.FWZAG	0.20	0	0	0.12	0.14	0	533
34.00	.FWZAA	0.37	0	0	0.07	0.09	0	460
35.00	.FWZAI	0.06	-0.02	-25.00	0.05	0.06	7	2591
36.00	.FWZAQ	0.26	0	0	0.01	0.05	0	310
37.00	.FWZAR	0.14	0	0	0	0.03	0	143
38.00	.FWZAS	0.03	0	0	0.01	0.03	0	148
40.00	.FWZAN	0.02	-0.03	-60.00	0	0.02	2	1432
45.00	.FWZAH	0.05	0	0	0	0.04	0	1281
50.00	.FWZAJ	0.08	0	0	0	0.05	0	4202
55.00	.FWZAK	0.01	0	0	0	0.02	0	369
60.00	.FWZAL	0.01	0	0	0	0.02	0	1170
65.00	.FWZAM	0	0	0	0	0.02	0	2

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.FMQMC	0	0	0	0	0.04	0	95
5.00	.FMQMR	0	0	0	0	0.03	0	350
7.50	.FMQMQ	0.02	0	0	0	0.04	0	184
10.00	.FMQMS	0.04	0	0	0	0.02	0	835
12.50	.FMQMH	0.03	0	0	0	0.02	0	529
14.00	.FMQMZ	0.01	0	0	0	0.02	0	82
15.00	.FMQMB	0.01	0	0	0	0.02	0	1403
16.00	.FMQMG	0.02	0	0	0.01	0.05	0	178
17.50	.FMQMO	0.03	0	0	0.03	0.05	0	852
19.00	.FMQML	0.07	0	0	0.08	0.10	0	342
20.00	.FMQMD	0.17	0	0	0.13	0.16	0	3721
21.00	.FMQMJ	0.30	0	0	0.21	0.24	0	498
22.50	.FMQMX	0.44	-0.06	-12.00	0.44	0.47	2	2645
24.00	.FMQMN	0.80	-0.01	-1.23	0.79	0.82	4	3079
25.00	.FMQME	1.10	0.14	14.58	1.12	1.16	3	3546
26.00	.FWZMO	1.34	0	0	1.54	1.58	0	624
27.00	.FWZMP	2.05	0.29	16.48	2.05	2.10	297	1810
28.00	.FWZMB	2.63	0.22	9.13	2.66	2.71	2	3851
29.00	.FWZMC	3.25	0.28	9.43	3.30	3.45	12	725
30.00	.FWZMD	4.18	0.48	12.97	4.10	4.20	6	1893
31.00	.FWZME	5.00	-0.25	-4.76	4.90	5.00	1	830
32.00	.FWZMF	4.75	0	0	5.80	5.90	0	677
33.00	.FWZMG	6.65	-0.05	-0.75	6.70	6.85	2	575
34.00	.FWZMA	6.00	0	0	7.65	7.80	0	507
35.00	.FWZMI	8.68	0.83	10.57	8.65	8.75	8	749
36.00	.FWZMQ	7.60	0	0	9.60	9.75	0	165
37.00	.FWZMR	6.10	0	0	10.60	10.70	0	40
38.00	.FWZMS	6.45	0	0	11.60	11.70	0	74
40.00	.FWZMN	13.15	0	0	13.45	13.75	0	983
45.00	.FWZMH	13.20	0	0	18.50	18.80	0	501
50.00	.FWZMJ	17.05	0	0	23.60	23.80	0	209
55.00	.FWZMK	21.40	0	0	28.40	28.80	0	89
60.00	.FWZML	26.60	0	0	33.55	33.80	0	168
65.00	.FWZMM	33.50	0	0	38.50	38.80	0	199

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				February 2010
7.50	.FMQBQ	0	0	0	18.75	19.35	0	0
10.00	.FMQBS	9.30	0	0	16.20	16.85	0	0
12.50	.FMQBH	0	0	0	13.75	14.35	0	0
14.00	.FMQBZ	5.65	0	0	12.20	13.10	0	45
15.00	.FMQBB	13.60	0	0	11.25	11.50	0	38
16.00	.FMQBG	3.65	0	0	10.30	10.75	0	30
17.00	.FMQBF	5.70	0	0	9.35	9.55	0	20
18.00	.FMQBA	11.60	0	0	8.40	8.85	0	3
19.00	.FMQBL	10.70	0	0	7.60	7.70	0	88
20.00	.FMQBD	7.21	0	0	6.70	6.90	0	155
21.00	.FMQBJ	8.50	0	0	5.85	6.00	0	306
22.00	.FMQBK	5.40	0	0	5.05	5.25	0	28
23.00	.FMQBM	5.53	0	0	4.40	4.65	0	156
24.00	.FMQBN	4.90	0	0	3.65	3.95	0	333
25.00	.FMQBE	3.30	-0.13	-3.79	3.15	3.25	8	589
26.00	.FWZBO	2.71	-0.21	-7.19	2.61	2.66	44	757
27.00	.FWZBP	2.20	-0.25	-10.20	2.14	2.19	36	244
28.00	.FWZBB	1.79	-0.19	-9.60	1.68	1.80	36	503
29.00	.FWZBC	1.54	0	0	1.37	1.43	0	180
30.00	.FWZBD	1.12	-0.19	-14.50	1.08	1.13	21	849
31.00	.FWZBE	1.00	0	0	0.84	0.89	0	659
32.00	.FWZBF	0.68	0	0	0.65	0.69	0	358
33.00	.FWZBG	0.50	0	0	0.49	0.53	0	245
34.00	.FWZBA	0.47	0	0	0.38	0.41	0	569
35.00	.FWZBI	0.35	-0.03	-7.89	0.28	0.31	4	713
36.00	.FWZBQ	0.28	0	0	0.21	0.24	0	172
37.00	.FWZBR	0.18	0	0	0.15	0.18	0	146
38.00	.FWZBS	0.24	0	0	0.11	0.14	0	163
40.00	.FWZBN	1.14	0	0	0.06	0.09	0	346
45.00	.FWZBH	0.41	0	0	0	0.05	0	448
50.00	.FWZBJ	0.01	0	0	0	0.04	0	218

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				February 2010
7.50	.FMQNQ	0.20	0	0	0	0.02	0	40
10.00	.FMQNS	0.02	0	0	0	0.03	0	65
12.50	.FMQNH	0.04	0	0	0.01	0.05	0	218
14.00	.FMQNZ	0.05	0	0	0.02	0.13	0	180
15.00	.FMQNB	0.07	0	0	0.06	0.13	0	457
16.00	.FMQNG	0.09	0	0	0.10	0.14	0	240
17.00	.FMQNF	0.09	0	0	0.15	0.19	0	297
18.00	.FMQNA	0.15	0	0	0.22	0.26	0	214
19.00	.FMQNL	0.38	0	0	0.32	0.35	0	236
20.00	.FMQND	0.51	0	0	0.45	0.48	0	324
21.00	.FMQNJ	0.56	0	0	0.63	0.66	0	227
22.00	.FMQNK	0.82	0	0	0.84	0.87	0	362
23.00	.FMQNM	1.10	0	0	1.09	1.15	0	510
24.00	.FMQNN	1.36	-0.03	-2.16	1.44	1.48	3	1075
25.00	.FMQNE	1.73	-0.03	-1.70	1.83	1.87	1	2722
26.00	.FWZNO	2.08	0	0	2.28	2.35	0	411
27.00	.FWZNP	2.84	0.28	10.94	2.80	2.86	45	369
28.00	.FWZNB	3.25	0	0	3.30	3.50	0	718
29.00	.FWZNC	3.80	0	0	4.00	4.15	0	193
30.00	.FWZND	4.35	0	0	4.70	4.85	0	835
31.00	.FWZNE	5.15	0	0	5.45	5.65	0	245
32.00	.FWZNF	5.40	0	0	6.25	6.45	0	769
33.00	.FWZNG	6.40	0	0	7.15	7.30	0	204
34.00	.FWZNA	7.95	3.10	63.92	8.00	8.20	12	101
35.00	.FWZNI	7.20	0	0	8.90	9.05	0	204
36.00	.FWZNQ	6.15	0	0	9.85	9.95	0	62
37.00	.FWZNR	6.75	0	0	10.80	10.95	0	167
38.00	.FWZNS	6.15	0	0	11.70	11.90	0	231
40.00	.FWZNN	7.55	0	0	13.65	13.90	0	209
45.00	.FWZNH	13.00	0	0	18.20	18.85	0	245
50.00	.FWZNJ	19.90	0	0	23.55	23.85	0	59

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2010
15.00	.FMQEB	0	0	0	11.45	11.65	0	0
17.50	.FMQEO	0	0	0	9.25	9.45	0	0
20.00	.FMQED	0	0	0	7.25	7.50	0	0
22.50	.FMQEX	5.85	0	0	5.60	5.75	0	18
24.00	.FMQEN	4.80	-0.10	-2.04	4.65	4.85	34	28
25.00	.FMQEE	4.10	-0.48	-10.48	4.15	4.25	58	29
26.00	.FWZEO	3.76	-0.14	-3.59	3.60	3.75	10	55
27.00	.FWZEP	3.30	-0.15	-4.35	3.15	3.30	59	73
28.00	.FWZEB	2.85	-0.65	-18.57	2.77	2.85	44	71
29.00	.FWZEC	2.61	0	0	2.40	2.47	0	76
30.00	.FWZED	2.12	-0.13	-5.78	2.04	2.13	7	297
31.00	.FWZEE	2.00	0	0	1.74	1.83	0	258
32.00	.FWZEF	2.56	0	0	1.49	1.56	0	254
33.00	.FWZEG	1.28	-0.04	-3.03	1.29	1.34	764	461
34.00	.FWZEA	1.25	0	0	1.09	1.14	0	258
35.00	.FWZEI	1.13	0	0	0.93	0.98	0	395
36.00	.FWZEQ	0.80	0	0	0.79	0.84	0	98
37.00	.FWZER	0.89	0	0	0.67	0.71	0	45
38.00	.FWZES	0.77	0	0	0.56	0.61	0	183
40.00	.FWZEN	0.59	0	0	0.39	0.44	0	1088
45.00	.FWZEH	0.38	0	0	0.16	0.20	0	788
50.00	.FWZEJ	0.17	0	0	0.06	0.12	0	314

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2010
15.00	.FMQQB	0.29	0	0	0.27	0.31	0	30
17.50	.FMQQO	0.66	0	0	0.59	0.63	0	167
20.00	.FMQQD	1.09	0.05	4.81	1.10	1.14	23	124
22.50	.FMQQX	1.88	0.18	10.59	1.85	1.90	764	76
24.00	.FMQQN	2.44	0.04	1.67	2.43	2.48	1	279
25.00	.FMQQE	2.69	0	0	2.83	2.93	0	119
26.00	.FWZQO	3.40	0.15	4.62	3.35	3.45	30	93
27.00	.FWZQP	3.70	0	0	3.90	4.00	0	186
28.00	.FWZQB	4.25	0	0	4.40	4.60	0	199
29.00	.FWZQC	5.20	0	0	5.05	5.25	0	243
30.00	.FWZQD	5.75	0.75	15.00	5.75	5.90	3	646
31.00	.FWZQE	6.35	0.20	3.25	6.45	6.55	10	492
32.00	.FWZQF	7.15	0.50	7.52	7.15	7.30	9	424
33.00	.FWZQG	7.85	-0.30	-3.68	7.95	8.10	24	386
34.00	.FWZQA	8.74	0.53	6.46	8.75	8.90	1	144
35.00	.FWZQI	6.40	0	0	9.60	9.70	0	18
36.00	.FWZQQ	10.40	0	0	10.45	10.55	0	95
37.00	.FWZQR	10.20	0	0	11.30	11.45	0	75
38.00	.FWZQS	7.25	0	0	12.20	12.40	0	20
40.00	.FWZQN	13.90	0	0	14.00	14.20	0	89
45.00	.FWZQH	14.20	0	0	18.65	18.95	0	62
50.00	.FWZQJ	17.25	0	0	23.25	23.90	0	20

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.OAWAZ	18.15	0	0	23.65	24.50	0	0
5.00	.OAWAA	18.70	0	0	21.15	21.60	0	203
7.50	.OAWAU	19.84	0	0	18.70	19.15	0	87
10.00	.OAWAB	17.95	0	0	16.35	16.80	0	503
12.50	.OAWAV	20.40	0	0	14.15	14.55	0	85
15.00	.OAWAC	13.70	0	0	12.15	12.50	0	172
17.50	.OAWAW	10.95	0	0	10.30	10.95	0	223
20.00	.OAWAD	9.10	0.10	1.11	8.55	8.95	3	3778
22.50	.OAWAX	12.00	0	0	7.00	7.40	0	447
25.00	.OAWAE	6.14	0	0	5.70	6.15	0	380
30.00	.OAWAF	3.90	0.15	4.00	3.70	4.00	15	2590
35.00	.OAWAG	2.45	0	0	2.29	2.51	0	1041
40.00	.OAWAH	2.01	0	0	1.40	1.58	0	261
45.00	.OAWAI	0.83	0	0	0.84	0.95	0	262
50.00	.OAWAJ	0.76	0	0	0.49	0.59	0	180
55.00	.OAWAK	0.46	0	0	0.29	0.38	0	86
60.00	.OAWAL	0.33	0	0	0.17	0.25	0	139

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.OAWMZ	0.20	0	0	0	0.08	0	130
5.00	.OAWMA	0.05	0	0	0.05	0.11	0	315
7.50	.OAWMU	0.10	0	0	0	0.10	0	124
10.00	.OAWMB	0.31	0	0	0.26	0.34	0	342
12.50	.OAWMV	0.64	0	0	0.55	0.62	0	261
15.00	.OAWMC	1.03	0	0	0.97	1.04	0	143
17.50	.OAWMW	1.47	0	0	1.51	1.65	0	683
20.00	.OAWMD	2.31	0	0	2.28	2.45	0	208
22.50	.OAWMX	3.00	0	0	3.25	3.45	0	497
25.00	.OAWME	4.65	0.10	2.20	4.40	4.65	5	1002
30.00	.OAWMF	6.80	0	0	7.40	7.65	0	1142
35.00	.OAWMG	10.85	0	0	10.85	11.15	0	681
40.00	.OAWMH	14.34	0	0	14.95	15.30	0	578
45.00	.OAWMI	15.30	0	0	19.25	19.75	0	54
50.00	.OAWMJ	22.50	0	0	23.60	24.40	0	20
55.00	.OAWMK	26.95	0	0	28.70	29.15	0	20
60.00	.OAWML	27.10	0	0	32.75	34.40	0	42

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
20.00	.YDUAD	10.40	0	0	9.90	10.35	0	61
25.00	.YDUAE	7.85	0	0	7.30	7.85	0	81
30.00	.YDUAF	5.95	0	0	5.40	5.85	0	2662
35.00	.YDUAG	4.40	0	0	4.00	4.45	0	45
40.00	.YDUAH	3.05	0	0	2.94	3.25	0	19

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
20.00	.YDUMD	3.70	0	0	3.75	3.95	0	66
25.00	.YDUME	6.10	0	0	6.15	6.35	0	48
30.00	.YDUMF	8.80	0	0	9.10	9.35	0	33
35.00	.YDUMG	11.65	0	0	12.55	12.85	0	121
40.00	.YDUMH	13.85	0	0	16.15	16.80	0	236

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com