Williams-Sonoma Inc $68.69

down -0.42


25/7/2014 04:02 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Last Trade: 68.69
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.42 (-0.61 %)
Prev Close: 69.11
Open: 68.83
Bid: 68.50
Ask: 69.77
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 2%
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WSM1416H40 28.90 0.00 28.30 386.0 29.60 412.0 0.0 0
42.50 WSM1416H42.5 26.30 0.00 25.50 67.0 27.20 92.0 0.0 0
45.00 WSM1416H45 13.70 -10.10 23.00 115.0 24.70 125.0 1.0 1
47.50 WSM1416H47.5 8.90 -12.50 20.50 117.0 22.10 137.0 1.0 1
50.00 WSM1416H50 13.80 -5.10 18.30 87.0 19.80 170.0 3.0 3
52.50 WSM1416H52.5 17.56 1.26 15.90 200.0 17.20 272.0 14.0 7
55.00 WSM1416H55 15.01 1.11 13.40 186.0 14.60 235.0 14.0 7
57.50 WSM1416H57.5 12.60 1.20 10.90 294.0 12.10 344.0 50.0 37
60.00 WSM1416H60 10.10 1.10 8.40 494.0 9.60 655.0 125.0 76
62.50 WSM1416H62.5 7.00 0.00 6.00 418.0 7.20 709.0 5.0 5
65.00 WSM1416H65 5.16 0.96 3.80 66.0 4.80 920.0 3.0 78
67.50 WSM1416H67.5 2.75 0.55 1.85 161.0 2.05 281.0 17.0 565
70.00 WSM1416H70 0.85 0.00 0.60 703.0 0.75 228.0 50.0 1,376
72.50 WSM1416H72.5 0.40 0.20 0.10 475.0 0.25 449.0 8.0 1,077
75.00 WSM1416H75 0.08 0.03 0.05 3.0 0.10 352.0 1.0 123
77.50 WSM1416H77.5 0.10 0.05 0.05 15.0 0.05 204.0 1.0 2
80.00 WSM1416H80 0.05 0.00 0.05 11.0 0.05 252.0 0.0 0
82.50 WSM1416H82.5 0.05 0.00 0.00 0.0 0.05 245.0 0.0 0
85.00 WSM1416H85 0.05 0.00 0.00 0.0 0.05 221.0 0.0 0

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WSM1416T40 0.08 0.03 0.05 10.0 0.05 227.0 5.0 9
42.50 WSM1416T42.5 0.05 0.00 0.05 1.0 0.05 75.0 1.0 3
45.00 WSM1416T45 0.20 0.15 0.05 10.0 0.05 224.0 2.0 30
47.50 WSM1416T47.5 0.05 0.00 0.05 5.0 0.05 75.0 5.0 47
50.00 WSM1416T50 0.01 -0.04 0.15 132.0 0.05 224.0 8.0 160
52.50 WSM1416T52.5 0.05 0.00 0.05 3.0 0.05 75.0 3.0 89
55.00 WSM1416T55 0.16 0.11 0.05 1.0 0.05 209.0 1.0 75
57.50 WSM1416T57.5 0.05 0.00 0.05 1.0 0.05 179.0 1.0 79
60.00 WSM1416T60 0.06 -0.04 0.05 1.0 0.10 464.0 1.0 115
62.50 WSM1416T62.5 0.10 0.05 0.05 324.0 0.15 632.0 1.0 106
65.00 WSM1416T65 0.30 0.00 0.25 1.0 0.30 13.0 7.0 211
67.50 WSM1416T67.5 0.55 -0.10 0.75 168.0 0.85 163.0 194.0 215
70.00 WSM1416T70 2.00 0.25 1.90 530.0 2.15 163.0 130.0 2,928
72.50 WSM1416T72.5 3.70 0.70 3.20 957.0 4.20 351.0 3.0 64
75.00 WSM1416T75 5.82 0.00 5.50 832.0 6.60 312.0 1.0 5
77.50 WSM1416T77.5 7.20 0.00 7.90 827.0 9.10 292.0 0.0 0
80.00 WSM1416T80 11.10 1.10 10.40 803.0 11.80 388.0 2.0 5
82.50 WSM1416T82.5 12.20 0.00 12.90 271.0 14.10 163.0 0.0 0
85.00 WSM1416T85 15.58 0.88 15.40 607.0 16.60 210.0 1.0 1
Trading Center