$64.23 +0.59 (0.93%) Williams-Sonoma Inc - NYSE

Oct. 30, 2014 | 02:10 PM
Last Trade: 64.23
Trade Time: Oct 30 02:10 PM Eastern Daylight Time
Change: +0.59 (0.93%)
Prev Close: 63.64
Open: 63.67
Bid: 64.23
Ask: 64.25
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1422K35 27.20 0.00 27.90 275.0 30.50 185.0 0.0 0
40.00 WSM1422K40 22.70 0.00 22.20 45.0 26.00 30.0 0.0 0
42.50 WSM1422K42.5 19.10 0.00 20.10 34.0 23.50 20.0 0.0 0
45.00 WSM1422K45 16.70 0.00 17.70 30.0 19.90 20.0 0.0 0
47.50 WSM1422K47.5 13.90 0.00 16.30 20.0 17.40 20.0 0.0 0
50.00 WSM1422K50 12.00 0.00 13.80 20.0 14.90 30.0 0.0 0
52.50 WSM1422K52.5 9.50 0.00 11.40 20.0 12.50 20.0 0.0 0
55.00 WSM1422K55 9.00 0.70 8.90 282.0 9.80 74.0 10.0 20
57.50 WSM1422K57.5 7.80 1.80 6.60 403.0 7.50 366.0 10.0 13
60.00 WSM1422K60 6.07 2.07 4.90 60.0 5.30 68.0 23.0 284
62.50 WSM1422K62.5 2.90 0.00 3.00 177.0 3.50 509.0 3.0 196
65.00 WSM1422K65 1.80 -0.03 1.70 143.0 2.05 250.0 22.0 1,654
67.50 WSM1422K67.5 0.81 0.03 0.75 187.0 1.05 165.0 2.0 1,575
70.00 WSM1422K70 0.45 0.15 0.30 121.0 0.50 343.0 41.0 2,547
72.50 WSM1422K72.5 0.25 0.10 0.10 110.0 0.25 295.0 5.0 1,274
75.00 WSM1422K75 0.05 0.00 0.05 5.0 0.10 55.0 7.0 1,276
77.50 WSM1422K77.5 0.15 0.05 0.05 37.0 0.10 75.0 32.0 346
80.00 WSM1422K80 0.05 0.00 0.05 21.0 0.05 76.0 1.0 222
82.50 WSM1422K82.5 0.05 0.00 0.05 1.0 0.05 10.0 2.0 173
85.00 WSM1422K85 0.03 -0.02 0.05 1.0 0.05 79.0 1.0 14
90.00 WSM1422K90 0.04 -0.01 0.10 22.0 0.05 10.0 1.0 1
95.00 WSM1422K95 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
100.00 WSM1422K100 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
105.00 WSM1422K105 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
110.00 WSM1422K110 0.05 0.00 0.00 0.0 0.05 10.0 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 97.0 1.0 1
40.00 WSM1422W40 0.10 0.05 0.05 10.0 0.05 49.0 1.0 1
42.50 WSM1422W42.5 0.05 0.00 0.05 10.0 0.05 59.0 0.0 0
45.00 WSM1422W45 0.10 0.05 0.05 11.0 0.05 44.0 2.0 3
47.50 WSM1422W47.5 0.10 0.00 0.05 102.0 0.05 41.0 0.0 0
50.00 WSM1422W50 0.07 -0.03 0.05 1.0 0.10 198.0 5.0 23
52.50 WSM1422W52.5 0.08 0.00 0.05 106.0 0.15 258.0 200.0 239
55.00 WSM1422W55 0.39 0.24 0.10 154.0 0.25 204.0 1.0 135
57.50 WSM1422W57.5 0.50 0.00 0.25 146.0 0.50 318.0 21.0 361
60.00 WSM1422W60 0.85 0.00 0.60 120.0 0.90 403.0 204.0 965
62.50 WSM1422W62.5 1.35 -0.30 1.25 192.0 1.55 337.0 11.0 1,816
65.00 WSM1422W65 2.63 0.03 2.25 294.0 2.70 301.0 5.0 996
67.50 WSM1422W67.5 4.10 0.20 3.70 279.0 4.30 229.0 20.0 788
70.00 WSM1422W70 6.30 0.00 5.70 78.0 6.40 316.0 2.0 469
72.50 WSM1422W72.5 10.28 2.48 8.00 47.0 8.70 300.0 3.0 52
75.00 WSM1422W75 11.87 1.87 10.10 145.0 11.70 450.0 6.0 337
77.50 WSM1422W77.5 5.20 -6.90 12.40 173.0 13.70 229.0 21.0 136
80.00 WSM1422W80 14.40 0.00 14.00 55.0 17.10 45.0 0.0 0
82.50 WSM1422W82.5 13.40 -3.50 17.10 275.0 18.70 136.0 10.0 10
85.00 WSM1422W85 19.50 0.00 18.80 83.0 22.40 79.0 0.0 0
90.00 WSM1422W90 24.60 0.00 24.00 10.0 27.80 45.0 0.0 0
95.00 WSM1422W95 29.20 0.00 28.80 10.0 32.40 30.0 0.0 0
100.00 WSM1422W100 34.20 0.00 33.70 10.0 37.50 20.0 0.0 0
105.00 WSM1422W105 39.30 0.00 38.70 21.0 42.50 20.0 0.0 0
110.00 WSM1422W110 44.30 0.00 43.70 10.0 47.40 20.0 0.0 0