Williams-Sonoma Inc $62.57

down -0.09


23/4/2014 06:40 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Last Trade: 62.57
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.09 (-0.14 %)
Prev Close: 62.66
Open: 62.16
Bid: 62.57
Ask: 62.58
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 1%
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 WSM1417E37.5 23.30 0.00 23.10 273.0 26.30 130.0 0.0 0
40.00 WSM1417E40 20.80 0.00 20.60 273.0 23.90 130.0 0.0 0
42.50 WSM1417E42.5 18.30 0.00 18.10 285.0 21.40 140.0 0.0 0
45.00 WSM1417E45 10.00 -6.80 15.60 237.0 18.90 90.0 5.0 5
47.50 WSM1417E47.5 10.70 -3.60 13.90 169.0 15.80 183.0 10.0 6
50.00 WSM1417E50 13.59 1.79 11.80 344.0 13.30 224.0 30.0 19
52.50 WSM1417E52.5 10.30 0.00 9.30 514.0 10.80 409.0 190.0 94
55.00 WSM1417E55 7.80 0.00 6.90 521.0 8.30 389.0 320.0 2
57.50 WSM1417E57.5 5.13 0.00 4.60 553.0 5.70 442.0 2.0 42
60.00 WSM1417E60 2.65 0.00 2.55 518.0 3.20 199.0 5.0 582
62.50 WSM1417E62.5 1.50 0.25 1.30 388.0 1.45 164.0 4.0 902
65.00 WSM1417E65 0.50 0.10 0.40 173.0 0.50 124.0 7.0 357
67.50 WSM1417E67.5 0.15 0.00 0.10 25.0 0.15 31.0 17.0 1,335
70.00 WSM1417E70 0.05 -0.05 0.05 1.0 0.10 324.0 1.0 102
72.50 WSM1417E72.5 0.04 -0.01 0.05 1.0 0.05 22.0 3.0 20
75.00 WSM1417E75 0.03 -0.02 0.05 20.0 0.05 22.0 2.0 48

Put Options: WSM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 WSM1417Q37.5 0.12 0.07 0.05 10.0 0.05 36.0 5.0 5
40.00 WSM1417Q40 0.05 0.00 0.05 1.0 0.05 37.0 1.0 2
42.50 WSM1417Q42.5 0.30 0.25 0.05 28.0 0.05 37.0 10.0 45
45.00 WSM1417Q45 0.05 0.00 0.05 96.0 0.05 37.0 10.0 103
47.50 WSM1417Q47.5 0.02 -0.03 0.15 274.0 0.05 11.0 1.0 57
50.00 WSM1417Q50 0.09 0.04 0.05 1.0 0.10 74.0 10.0 52
52.50 WSM1417Q52.5 0.10 0.00 0.05 10.0 0.10 217.0 2.0 76
55.00 WSM1417Q55 0.25 0.20 0.05 21.0 0.15 344.0 2.0 250
57.50 WSM1417Q57.5 0.25 0.10 0.15 196.0 0.25 217.0 1.0 155
60.00 WSM1417Q60 0.60 0.00 0.45 137.0 0.60 259.0 70.0 236
62.50 WSM1417Q62.5 1.40 0.00 1.25 151.0 1.40 285.0 17.0 390
65.00 WSM1417Q65 3.02 0.00 2.55 637.0 3.10 297.0 1.0 371
67.50 WSM1417Q67.5 2.45 -2.35 4.50 531.0 5.30 114.0 2.0 113
70.00 WSM1417Q70 8.70 1.50 6.80 463.0 7.80 159.0 1.0 35
72.50 WSM1417Q72.5 8.40 0.00 9.30 336.0 10.30 89.0 0.0 0
75.00 WSM1417Q75 11.90 0.00 11.10 354.0 12.80 102.0 0.0 0
Trading Center