Williams-Sonoma Inc $65.57

down -0.20


2/9/2014 04:02 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Last Trade: 65.57
Trade Time: Sep 02 04:02 PM Eastern Daylight Time
Change: -0.20 (-0.30 %)
Prev Close: 65.77
Open: 65.96
Bid: 65.02
Ask: 65.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WSM Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1420I35 30.40 0.00 29.90 480.0 30.80 127.0 0.0 0
40.00 WSM1420I40 0.00 0.00 23.50 41.0 25.80 37.0 0.0 0
45.00 WSM1420I45 0.00 0.00 18.90 41.0 20.80 37.0 0.0 0
50.00 WSM1420I50 14.40 0.00 14.00 301.0 16.40 296.0 0.0 0
52.50 WSM1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 WSM1420I55 10.50 0.00 10.10 291.0 10.80 269.0 0.0 0
57.50 WSM1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 WSM1420I60 5.55 -0.32 5.10 776.0 5.80 216.0 5.0 49
62.50 WSM1420I62.5 3.30 -0.50 3.10 365.0 3.40 209.0 26.0 31
65.00 WSM1420I65 1.35 -0.25 1.25 493.0 1.45 136.0 79.0 828
67.50 WSM1420I67.5 0.40 -0.10 0.35 145.0 0.40 84.0 663.0 2,019
70.00 WSM1420I70 0.13 0.00 0.05 162.0 0.15 182.0 246.0 1,526
72.50 WSM1420I72.5 0.05 -0.03 0.05 3.0 0.10 171.0 24.0 608
75.00 WSM1420I75 0.05 0.04 0.05 16.0 0.05 30.0 13.0 1,030
77.50 WSM1420I77.5 0.05 0.00 0.05 8.0 0.05 87.0 416.0 1,247
80.00 WSM1420I80 0.03 0.00 0.55 56.0 0.05 102.0 21.0 591
82.50 WSM1420I82.5 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
85.00 WSM1420I85 0.03 0.00 0.05 142.0 0.05 105.0 1.0 208
87.50 WSM1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 WSM1420I90 0.04 -0.01 0.00 0.0 0.05 107.0 104.0 104
95.00 WSM1420I95 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
100.00 WSM1420I100 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
105.00 WSM1420I105 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
110.00 WSM1420I110 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1420U35 0.00 0.00 0.00 0.0 0.05 104.0 0.0 0
40.00 WSM1420U40 0.00 0.00 0.00 0.0 0.05 101.0 0.0 0
45.00 WSM1420U45 0.00 0.00 0.00 0.0 0.05 108.0 0.0 0
50.00 WSM1420U50 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
52.50 WSM1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 WSM1420U55 0.05 0.00 0.05 30.0 0.05 92.0 1.0 9
57.50 WSM1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 WSM1420U60 0.09 0.03 0.05 1.0 0.10 115.0 35.0 99
62.50 WSM1420U62.5 0.23 -0.02 0.15 444.0 0.25 152.0 78.0 1,105
65.00 WSM1420U65 0.80 0.05 0.70 681.0 0.85 12.0 423.0 1,547
67.50 WSM1420U67.5 2.37 0.09 2.20 329.0 2.55 420.0 30.0 1,765
70.00 WSM1420U70 4.65 0.05 4.30 366.0 5.00 533.0 10.0 1,173
72.50 WSM1420U72.5 7.20 0.67 6.80 171.0 7.40 363.0 10.0 1,142
75.00 WSM1420U75 9.16 0.00 8.90 449.0 9.90 373.0 5.0 224
77.50 WSM1420U77.5 11.46 0.00 11.00 760.0 12.50 607.0 3.0 57
80.00 WSM1420U80 12.10 0.00 13.30 66.0 15.40 29.0 0.0 0
82.50 WSM1420U82.5 15.50 -0.20 16.10 586.0 17.50 332.0 10.0 5
85.00 WSM1420U85 18.88 0.00 18.60 680.0 20.10 576.0 2.0 3
87.50 WSM1420U87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 WSM1420U90 14.20 -7.90 22.40 72.0 26.30 17.0 4.0 2
95.00 WSM1420U95 27.10 0.00 27.50 26.0 31.50 26.0 0.0 0
100.00 WSM1420U100 32.10 0.00 32.40 11.0 36.50 26.0 0.0 0
105.00 WSM1420U105 37.10 0.00 37.50 20.0 41.50 4.0 0.0 0
110.00 WSM1420U110 42.10 0.00 42.80 26.0 46.50 4.0 0.0 0
Trading Center