$74.27 0.00 (0.00%) Williams-Sonoma Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 74.27
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 74.27
Open: 74.45
Bid: 70.30
Ask: 76.22
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 WSM1420L42.5 31.30 0.00 31.30 307.0 33.20 482.0 0.0 0
45.00 WSM1420L45 27.60 0.00 27.70 16.0 31.20 39.0 0.0 0
47.50 WSM1420L47.5 25.20 0.00 25.20 25.0 29.20 2.0 0.0 0
50.00 WSM1420L50 22.70 0.00 22.70 25.0 26.70 2.0 0.0 0
55.00 WSM1420L55 17.90 0.00 17.90 66.0 21.70 47.0 0.0 0
57.50 WSM1420L57.5 15.60 0.00 15.60 66.0 18.00 1.0 0.0 0
60.00 WSM1420L60 13.10 0.00 13.10 138.0 15.00 256.0 0.0 0
62.50 WSM1420L62.5 3.70 -7.80 11.50 72.0 12.80 264.0 3.0 3
65.00 WSM1420L65 9.88 0.78 9.10 96.0 10.30 658.0 24.0 651
67.50 WSM1420L67.5 7.45 0.85 6.60 277.0 7.90 675.0 26.0 430
70.00 WSM1420L70 4.47 0.17 4.30 174.0 5.00 692.0 11.0 494
72.50 WSM1420L72.5 2.90 0.00 2.30 239.0 2.55 8.0 16.0 1,012
75.00 WSM1420L75 1.25 0.00 0.95 181.0 1.05 31.0 54.0 427
77.50 WSM1420L77.5 0.45 0.00 0.25 290.0 0.50 361.0 1.0 88
80.00 WSM1420L80 0.15 0.10 0.05 160.0 0.10 5.0 5.0 118
82.50 WSM1420L82.5 0.10 0.00 0.05 22.0 0.10 160.0 0.0 0
85.00 WSM1420L85 0.05 0.00 0.05 20.0 0.05 85.0 2.0 2

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 WSM1420X42.5 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
45.00 WSM1420X45 0.05 0.00 0.05 2.0 0.05 110.0 0.0 0
47.50 WSM1420X47.5 0.05 0.00 0.05 10.0 0.05 109.0 0.0 0
50.00 WSM1420X50 0.05 0.00 0.05 10.0 0.05 109.0 0.0 0
55.00 WSM1420X55 0.05 0.00 0.05 67.0 0.05 109.0 0.0 0
57.50 WSM1420X57.5 0.04 -0.01 0.05 1.0 0.05 119.0 2.0 17
60.00 WSM1420X60 0.03 -0.02 0.05 1.0 0.05 88.0 6.0 22
62.50 WSM1420X62.5 0.03 -0.02 0.05 1.0 0.05 57.0 9.0 937
65.00 WSM1420X65 0.03 0.00 0.05 10.0 0.10 314.0 4.0 360
67.50 WSM1420X67.5 0.10 0.05 0.05 50.0 0.10 26.0 3.0 543
70.00 WSM1420X70 0.24 0.00 0.15 439.0 0.30 319.0 65.0 326
72.50 WSM1420X72.5 0.67 0.00 0.60 480.0 0.75 215.0 66.0 868
75.00 WSM1420X75 1.43 0.00 1.65 453.0 1.85 150.0 43.0 643
77.50 WSM1420X77.5 2.85 0.00 2.85 386.0 3.80 280.0 0.0 0
80.00 WSM1420X80 5.50 0.60 4.90 693.0 6.10 174.0 32.0 36
82.50 WSM1420X82.5 7.30 0.00 7.30 146.0 8.60 94.0 0.0 0
85.00 WSM1420X85 9.80 0.00 9.80 556.0 11.10 186.0 0.0 0