Williams-Sonoma Inc $67.57

down -0.67


22/9/2014 04:00 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Last Trade: 67.57
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.67 (-0.98 %)
Prev Close: 68.24
Open: 68.25
Bid: 66.36
Ask: 67.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WSM Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1418J35 32.40 0.00 32.10 429.0 32.90 526.0 0.0 0
40.00 WSM1418J40 26.00 0.00 26.20 16.0 29.70 96.0 0.0 0
45.00 WSM1418J45 21.00 0.00 21.20 16.0 24.70 89.0 0.0 0
50.00 WSM1418J50 18.00 1.70 16.20 26.0 19.00 115.0 1.0 1
52.50 WSM1418J52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 WSM1418J55 13.84 1.34 12.20 262.0 12.90 445.0 14.0 17
57.50 WSM1418J57.5 7.60 -2.50 9.70 550.0 10.40 877.0 20.0 20
60.00 WSM1418J60 7.20 -0.40 7.20 609.0 7.90 754.0 5.0 111
62.50 WSM1418J62.5 6.50 1.30 4.80 419.0 5.40 408.0 1.0 61
65.00 WSM1418J65 3.10 -0.16 2.80 215.0 3.10 166.0 8.0 600
67.50 WSM1418J67.5 1.25 -0.35 1.20 115.0 1.35 229.0 155.0 2,023
70.00 WSM1418J70 0.40 -0.19 0.35 141.0 0.40 30.0 265.0 1,762
72.50 WSM1418J72.5 0.15 0.00 0.05 387.0 0.15 386.0 19.0 184
75.00 WSM1418J75 0.06 0.01 0.05 1.0 0.05 136.0 44.0 293
77.50 WSM1418J77.5 0.04 -0.01 0.05 52.0 0.05 100.0 5.0 203
80.00 WSM1418J80 0.03 -0.02 0.05 10.0 0.05 172.0 1.0 1,510
82.50 WSM1418J82.5 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
85.00 WSM1418J85 0.04 -0.01 0.05 11.0 0.05 113.0 20.0 52
87.50 WSM1418J87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 WSM1418J90 0.05 0.00 0.05 3.0 0.05 103.0 0.0 0
95.00 WSM1418J95 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
100.00 WSM1418J100 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
105.00 WSM1418J105 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
110.00 WSM1418J110 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1418V35 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
40.00 WSM1418V40 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
45.00 WSM1418V45 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
50.00 WSM1418V50 0.04 -0.01 0.00 0.0 0.05 84.0 5.0 5
52.50 WSM1418V52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 WSM1418V55 0.06 0.01 0.05 1.0 0.05 87.0 2.0 202
57.50 WSM1418V57.5 0.05 0.00 0.05 5.0 0.05 88.0 0.0 0
60.00 WSM1418V60 0.03 0.00 0.05 15.0 0.10 423.0 10.0 288
62.50 WSM1418V62.5 0.13 0.03 0.05 123.0 0.15 249.0 1.0 853
65.00 WSM1418V65 0.40 0.05 0.35 195.0 0.45 227.0 105.0 487
67.50 WSM1418V67.5 1.25 0.31 1.20 34.0 1.25 48.0 129.0 431
70.00 WSM1418V70 2.90 0.37 2.70 473.0 3.20 1201.0 402.0 2,935
72.50 WSM1418V72.5 4.48 0.00 4.40 1033.0 5.40 770.0 5.0 144
75.00 WSM1418V75 7.00 0.00 6.50 875.0 7.90 640.0 6.0 1,492
77.50 WSM1418V77.5 4.10 -4.60 8.70 739.0 10.40 625.0 14.0 50
80.00 WSM1418V80 13.11 2.01 10.70 220.0 12.90 339.0 10.0 10
82.50 WSM1418V82.5 12.80 0.00 12.90 242.0 15.40 134.0 0.0 0
85.00 WSM1418V85 14.90 0.00 15.70 276.0 18.70 109.0 0.0 0
87.50 WSM1418V87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 WSM1418V90 19.90 0.00 20.30 113.0 24.00 16.0 0.0 0
95.00 WSM1418V95 24.90 0.00 25.30 26.0 29.30 26.0 0.0 0
100.00 WSM1418V100 30.00 0.00 30.20 37.0 34.20 37.0 0.0 0
105.00 WSM1418V105 34.90 0.00 35.30 41.0 39.20 36.0 0.0 0
110.00 WSM1418V110 39.90 0.00 40.40 26.0 43.00 16.0 0.0 0
Trading Center