Williams-Sonoma Inc $75.19

up +0.34


27/8/2014 01:20 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Last Trade: 75.19
Trade Time: Aug 27 01:20 PM Eastern Daylight Time
Change: 0.34 (0.45 %)
Prev Close: 74.85
Open: 75.17
Bid: 75.18
Ask: 75.21
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
50.00 WSM1420I50 24.20 0.00 24.70 359.0 26.00 392.0 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 19.30 0.00 19.80 35.0 20.90 27.0 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 11.00 -3.40 14.80 447.0 15.90 463.0 5.0 5
62.50 WSM1420I62.5 12.40 0.50 12.30 491.0 13.40 450.0 6.0 6
65.00 WSM1420I65 8.15 -1.35 10.00 442.0 11.00 597.0 1.0 8
67.50 WSM1420I67.5 6.30 -0.90 7.70 323.0 8.70 559.0 3.0 62
70.00 WSM1420I70 6.10 0.25 5.60 167.0 6.00 222.0 55.0 638
72.50 WSM1420I72.5 3.90 -0.10 3.80 57.0 4.10 461.0 47.0 337
75.00 WSM1420I75 2.35 -0.10 2.35 10.0 2.40 8.0 92.0 500
77.50 WSM1420I77.5 1.27 -0.02 1.20 151.0 1.35 132.0 232.0 639
80.00 WSM1420I80 0.57 -0.03 0.55 241.0 0.65 123.0 157.0 213
82.50 WSM1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 WSM1420I85 0.15 0.00 0.05 249.0 0.15 207.0 55.0 71
87.50 WSM1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 WSM1420I90 0.10 0.00 0.00 0.0 0.05 13.0 0.0 0

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 WSM1420U50 0.05 0.00 0.00 0.0 0.05 56.0 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 0.04 -0.01 0.05 30.0 0.05 46.0 2.0 2
57.50 WSM1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 WSM1420U60 0.25 0.15 0.05 49.0 0.10 117.0 1.0 1
62.50 WSM1420U62.5 0.05 0.00 0.05 48.0 0.15 20.0 100.0 1
65.00 WSM1420U65 0.15 -0.01 0.10 12.0 0.15 12.0 43.0 318
67.50 WSM1420U67.5 0.28 -0.07 0.25 270.0 0.35 18.0 242.0 1,111
70.00 WSM1420U70 0.59 -0.13 0.55 239.0 0.65 76.0 295.0 696
72.50 WSM1420U72.5 1.18 -0.17 1.15 20.0 1.25 247.0 328.0 415
75.00 WSM1420U75 2.10 -0.26 2.10 17.0 2.20 5.0 58.0 94
77.50 WSM1420U77.5 3.50 -0.17 3.30 362.0 3.70 308.0 15.0 22
80.00 WSM1420U80 5.10 0.00 5.00 622.0 5.80 422.0 0.0 0
82.50 WSM1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 WSM1420U85 10.24 0.00 9.30 531.0 10.30 329.0 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 -1.00 14.30 488.0 15.20 288.0 4.0 4
Trading Center