$73.97 -1.25 (-1.66%) Williams-Sonoma Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 73.97
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.25 (-1.66%)
Prev Close: 75.22
Open: 76.30
Bid: 73.96
Ask: 74.98
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1422K35 38.50 0.00 38.50 106.0 40.40 56.0 0.0 0
40.00 WSM1422K40 33.60 0.00 33.30 17.0 36.30 2.0 0.0 0
42.50 WSM1422K42.5 31.10 0.00 30.80 45.0 33.50 36.0 0.0 0
45.00 WSM1422K45 28.80 0.00 28.20 16.0 31.00 36.0 0.0 0
47.50 WSM1422K47.5 26.30 0.00 25.90 50.0 27.00 16.0 0.0 0
50.00 WSM1422K50 23.80 0.00 23.40 40.0 25.70 10.0 0.0 0
52.50 WSM1422K52.5 21.20 0.00 20.70 40.0 23.40 10.0 0.0 0
55.00 WSM1422K55 11.00 -8.10 18.50 70.0 19.40 95.0 10.0 10
57.50 WSM1422K57.5 17.60 -0.90 15.90 91.0 16.90 100.0 6.0 17
60.00 WSM1422K60 9.70 -4.30 13.60 398.0 14.30 105.0 1.0 190
62.50 WSM1422K62.5 12.50 -0.90 11.00 479.0 12.00 341.0 7.0 202
65.00 WSM1422K65 9.36 -1.33 8.70 450.0 9.40 416.0 15.0 885
67.50 WSM1422K67.5 6.70 -1.35 6.20 690.0 6.80 303.0 77.0 1,744
70.00 WSM1422K70 3.94 -1.56 3.80 74.0 4.20 147.0 1108.0 6,155
72.50 WSM1422K72.5 1.70 -1.32 1.45 46.0 1.85 398.0 589.0 1,860
75.00 WSM1422K75 0.04 -0.53 0.05 45.0 0.05 229.0 470.0 4,778
77.50 WSM1422K77.5 0.02 -0.08 0.05 2.0 0.05 370.0 38.0 2,052
80.00 WSM1422K80 0.04 -0.01 0.05 181.0 0.05 230.0 6.0 288
82.50 WSM1422K82.5 0.05 0.00 0.05 1.0 0.05 297.0 2.0 173
85.00 WSM1422K85 0.01 0.00 0.05 1.0 0.05 116.0 1.0 15
90.00 WSM1422K90 0.02 0.00 0.10 22.0 0.05 138.0 30.0 20
95.00 WSM1422K95 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
100.00 WSM1422K100 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
105.00 WSM1422K105 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
110.00 WSM1422K110 0.05 0.00 0.00 0.0 0.05 137.0 0.0 0

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1422W35 0.05 0.00 0.05 10.0 0.05 105.0 1.0 1
40.00 WSM1422W40 0.10 0.05 0.05 10.0 0.05 150.0 1.0 1
42.50 WSM1422W42.5 0.05 0.00 0.05 10.0 0.05 146.0 0.0 0
45.00 WSM1422W45 0.06 0.01 0.05 11.0 0.05 143.0 1.0 2
47.50 WSM1422W47.5 0.05 0.00 0.05 102.0 0.05 143.0 0.0 0
50.00 WSM1422W50 0.07 0.02 0.05 1.0 0.05 100.0 5.0 23
52.50 WSM1422W52.5 0.05 0.00 0.05 61.0 0.05 190.0 3.0 207
55.00 WSM1422W55 0.05 0.00 0.05 10.0 0.05 203.0 5.0 141
57.50 WSM1422W57.5 0.10 0.05 0.05 3.0 0.05 185.0 24.0 364
60.00 WSM1422W60 0.05 0.00 0.05 1.0 0.05 299.0 21.0 1,243
62.50 WSM1422W62.5 0.02 0.00 0.05 1.0 0.05 365.0 12.0 3,164
65.00 WSM1422W65 0.02 -0.03 0.05 23.0 0.05 191.0 8.0 4,037
67.50 WSM1422W67.5 0.03 -0.03 0.05 1.0 0.05 192.0 5.0 1,188
70.00 WSM1422W70 0.03 0.00 0.05 10.0 0.05 176.0 2.0 593
72.50 WSM1422W72.5 0.05 0.01 0.05 9.0 0.05 161.0 61.0 162
75.00 WSM1422W75 1.23 0.93 0.45 903.0 1.30 782.0 376.0 741
77.50 WSM1422W77.5 2.13 0.00 1.45 837.0 3.80 533.0 34.0 138
80.00 WSM1422W80 3.10 0.00 3.90 428.0 6.30 59.0 0.0 0
82.50 WSM1422W82.5 13.40 7.90 6.40 406.0 8.80 72.0 10.0 10
85.00 WSM1422W85 7.50 0.00 8.90 181.0 11.50 39.0 0.0 0
90.00 WSM1422W90 12.50 0.00 13.60 1.0 16.70 17.0 0.0 0
95.00 WSM1422W95 17.50 0.00 18.70 1.0 21.50 17.0 0.0 0
100.00 WSM1422W100 22.30 0.00 23.70 20.0 26.70 27.0 0.0 0
105.00 WSM1422W105 27.60 0.00 28.80 36.0 31.90 20.0 0.0 0
110.00 WSM1422W110 32.50 0.00 33.80 430.0 36.30 135.0 0.0 0