$63.23 +0.21 (0.33%) Williams-Sonoma Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 63.23
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.21 (0.33%)
Prev Close: 63.02
Open: 63.73
Bid: 62.02
Ask: 66.42
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1422K35 27.00 0.00 27.70 99.0 29.60 285.0 0.0 0
40.00 WSM1422K40 21.60 0.00 21.90 56.0 24.60 56.0 0.0 0
42.50 WSM1422K42.5 19.50 0.00 20.20 21.0 21.60 28.0 0.0 0
45.00 WSM1422K45 17.40 0.00 17.60 62.0 19.00 118.0 0.0 0
47.50 WSM1422K47.5 14.50 0.00 14.80 66.0 16.20 97.0 0.0 0
50.00 WSM1422K50 12.00 0.00 12.50 66.0 13.80 125.0 0.0 0
52.50 WSM1422K52.5 9.90 0.00 10.20 80.0 11.40 126.0 0.0 0
55.00 WSM1422K55 9.00 1.20 7.90 296.0 9.10 359.0 10.0 30
57.50 WSM1422K57.5 7.80 1.90 5.90 199.0 6.80 359.0 10.0 13
60.00 WSM1422K60 6.78 2.88 4.00 270.0 4.60 248.0 150.0 261
62.50 WSM1422K62.5 3.29 0.74 2.60 147.0 3.00 281.0 1.0 145
65.00 WSM1422K65 1.60 -0.05 1.50 75.0 1.75 206.0 6.0 381
67.50 WSM1422K67.5 0.85 -0.06 0.75 160.0 0.95 145.0 95.0 1,487
70.00 WSM1422K70 0.40 0.00 0.30 130.0 0.50 142.0 9.0 1,328
72.50 WSM1422K72.5 0.24 0.00 0.15 175.0 0.35 279.0 6.0 1,316
75.00 WSM1422K75 0.09 0.00 0.05 98.0 0.25 210.0 1.0 1,504
77.50 WSM1422K77.5 0.15 -0.05 0.05 21.0 0.15 139.0 32.0 346
80.00 WSM1422K80 0.05 -0.05 0.05 21.0 0.10 111.0 1.0 222
82.50 WSM1422K82.5 0.05 -0.05 0.05 1.0 0.10 134.0 2.0 173
85.00 WSM1422K85 0.03 -0.02 0.05 1.0 0.05 27.0 1.0 14
90.00 WSM1422K90 0.04 -0.01 0.10 22.0 0.05 41.0 1.0 1
95.00 WSM1422K95 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
100.00 WSM1422K100 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
105.00 WSM1422K105 0.05 0.00 0.00 0.0 0.05 77.0 0.0 0
110.00 WSM1422K110 0.05 0.00 0.00 0.0 0.05 77.0 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 33.0 1.0 1
40.00 WSM1422W40 0.10 0.05 0.05 10.0 0.05 28.0 1.0 1
42.50 WSM1422W42.5 0.10 0.00 0.05 10.0 0.10 91.0 0.0 0
45.00 WSM1422W45 0.10 0.00 0.05 11.0 0.10 138.0 2.0 3
47.50 WSM1422W47.5 0.05 0.00 0.05 102.0 0.15 119.0 0.0 0
50.00 WSM1422W50 0.11 0.01 0.05 179.0 0.20 80.0 10.0 28
52.50 WSM1422W52.5 0.25 0.05 0.15 235.0 0.35 144.0 16.0 94
55.00 WSM1422W55 0.58 0.00 0.35 174.0 0.55 170.0 12.0 134
57.50 WSM1422W57.5 0.80 -0.10 0.70 141.0 0.95 217.0 124.0 318
60.00 WSM1422W60 1.30 -0.30 1.20 193.0 1.45 86.0 21.0 816
62.50 WSM1422W62.5 2.15 -0.44 2.10 174.0 2.40 106.0 17.0 1,871
65.00 WSM1422W65 3.60 -0.42 3.40 252.0 3.90 339.0 27.0 849
67.50 WSM1422W67.5 5.15 -0.50 4.80 299.0 5.80 413.0 1.0 802
70.00 WSM1422W70 7.08 -0.12 6.90 277.0 7.90 403.0 11.0 465
72.50 WSM1422W72.5 10.28 0.00 9.10 252.0 10.30 364.0 3.0 52
75.00 WSM1422W75 11.87 0.27 11.60 117.0 12.70 308.0 6.0 331
77.50 WSM1422W77.5 5.20 -9.10 13.90 152.0 15.10 255.0 21.0 136
80.00 WSM1422W80 16.20 0.00 16.50 42.0 17.70 91.0 0.0 0
82.50 WSM1422W82.5 13.40 -5.60 19.00 116.0 20.10 305.0 10.0 10
85.00 WSM1422W85 20.80 0.00 20.50 89.0 22.60 86.0 0.0 0
90.00 WSM1422W90 26.10 0.00 25.30 46.0 27.60 56.0 0.0 0
95.00 WSM1422W95 30.50 0.00 30.90 29.0 32.70 23.0 0.0 0
100.00 WSM1422W100 35.70 0.00 35.00 67.0 37.90 65.0 0.0 0
105.00 WSM1422W105 40.50 0.00 39.80 56.0 44.00 93.0 0.0 0
110.00 WSM1422W110 45.70 0.00 44.80 56.0 49.00 91.0 0.0 0