WILLIAMS-SONOMA $55.84

up +0.25


21/5/2013 04:21 PM  |  NYSE : WSM  |  Industries : Retail Trade / Home Furnishings Stores
Last Trade: 55.84
Trade Time: May 21 4:05 PM Eastern Daylight Time
Change: 0.25 (0.45 %)
Prev Close: 55.59
Open: 55.55
Bid: 55.75
Ask: 55.92
12 Mo. Price Change : 61% - WSM has outperformed the S&P 500 by 34%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: WSM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 WSM1318E22 0.00 0.00 30.80 10 34.60 10 0 0
23.00 WSM1318E23 0.00 0.00 29.70 21 33.70 10 0 0
24.00 WSM1318E24 0.00 0.00 28.70 21 32.70 21 0 0
25.00 WSM1318E25 0.00 0.00 27.70 67 31.70 43 0 0
26.00 WSM1318E26 0.00 0.00 26.90 43 30.50 45 0 0
27.00 WSM1318E27 0.00 0.00 25.90 43 29.50 45 0 0
28.00 WSM1318E28 0.00 0.00 24.70 67 28.60 10 0 0
29.00 WSM1318E29 0.00 0.00 23.70 45 27.60 43 0 0
30.00 WSM1318E30 0.00 0.00 22.80 43 26.50 14 0 0
31.00 WSM1318E31 0.00 0.00 21.70 150 25.60 67 0 0
32.00 WSM1318E32 0.00 0.00 20.60 169 24.70 43 0 0
33.00 WSM1318E33 0.00 0.00 19.60 169 23.70 43 0 0
34.00 WSM1318E34 10.40 0.00 18.70 113 22.70 43 0 0
35.00 WSM1318E35 0.00 0.00 17.70 132 21.60 10 0 0
36.00 WSM1318E36 0.00 0.00 16.90 130 20.50 14 0 0
37.00 WSM1318E37 0.00 0.00 15.70 111 19.70 32 0 0
38.00 WSM1318E38 0.00 0.00 14.70 132 18.70 32 0 0
39.00 WSM1318E39 12.50 0.00 13.80 130 17.50 13 0 0
40.00 WSM1318E40 11.50 0.00 12.80 130 16.50 13 0 0
41.00 WSM1318E41 4.50 0.00 11.80 258 15.60 32 0 0
42.00 WSM1318E42 5.60 0.00 10.80 258 14.60 32 0 0
43.00 WSM1318E43 3.20 0.00 9.70 278 13.60 14 0 0
44.00 WSM1318E44 8.22 0.00 8.70 278 12.60 14 0 0
45.00 WSM1318E45 10.00 0.00 8.20 258 11.70 159 0 0
46.00 WSM1318E46 8.97 0.00 8.80 188 9.20 43 0 0
47.00 WSM1318E47 5.20 0.00 5.80 258 9.60 32 0 0
48.00 WSM1318E48 7.90 0.00 6.80 93 7.20 97 0 0
49.00 WSM1318E49 5.63 0.00 5.80 96 6.10 91 0 0
50.00 WSM1318E50 5.01 0.00 4.80 204 5.10 110 0 0
52.50 WSM1318E52.5 2.46 0.00 2.45 73 2.55 5 0 0
55.00 WSM1318E55 0.05 0.00 0.00 0 0.10 283 0 403
57.50 WSM1318E57.5 0.40 0.00 0.00 0 0.05 259 0 2,888
60.00 WSM1318E60 0.12 0.00 0.00 0 0.05 160 0 81
65.00 WSM1318E65 0.00 0.00 0.00 0 0.05 101 0 0
70.00 WSM1318E70 0.00 0.00 0.00 0 0.05 129 0 0

Put Options: WSM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 WSM1318Q22 0.04 0.00 0.00 0 0.05 80 0 19
23.00 WSM1318Q23 0.40 0.00 0.00 0 0.05 87 0 10
24.00 WSM1318Q24 0.20 0.00 0.00 0 0.05 87 0 20
25.00 WSM1318Q25 0.05 0.00 0.00 0 0.05 196 0 21
26.00 WSM1318Q26 0.45 0.00 0.00 0 0.05 196 0 2
27.00 WSM1318Q27 0.35 0.00 0.00 0 0.05 181 0 21
28.00 WSM1318Q28 0.05 0.00 0.00 0 0.05 176 0 44
29.00 WSM1318Q29 0.05 0.00 0.00 0 0.05 196 0 10
30.00 WSM1318Q30 0.13 0.00 0.00 0 0.05 196 0 14
31.00 WSM1318Q31 0.90 0.00 0.00 0 0.05 180 0 9
32.00 WSM1318Q32 0.19 0.00 0.00 0 0.05 180 0 23
33.00 WSM1318Q33 0.65 0.00 0.00 0 0.05 254 0 82
34.00 WSM1318Q34 0.17 0.00 0.00 0 0.05 180 0 22
35.00 WSM1318Q35 0.35 0.00 0.00 0 0.05 271 0 55
36.00 WSM1318Q36 0.20 0.00 0.00 0 0.05 501 0 252
37.00 WSM1318Q37 0.05 0.00 0.00 0 0.05 246 0 95
38.00 WSM1318Q38 0.35 0.00 0.00 0 0.05 663 0 103
39.00 WSM1318Q39 0.05 0.00 0.00 0 0.05 256 0 50
40.00 WSM1318Q40 0.04 0.00 0.00 0 0.05 562 0 578
41.00 WSM1318Q41 0.06 0.00 0.00 0 0.05 154 0 352
42.00 WSM1318Q42 0.10 0.00 0.00 0 0.05 145 0 810
43.00 WSM1318Q43 0.05 0.00 0.00 0 0.05 179 0 102
44.00 WSM1318Q44 0.07 0.00 0.00 0 0.05 580 0 539
45.00 WSM1318Q45 0.15 0.00 0.00 0 0.05 630 0 326
46.00 WSM1318Q46 0.05 0.00 0.00 0 0.05 587 0 198
47.00 WSM1318Q47 0.15 0.00 0.00 0 0.05 593 0 268
48.00 WSM1318Q48 0.05 0.00 0.00 0 0.05 721 0 204
49.00 WSM1318Q49 0.03 0.00 0.00 0 0.05 777 0 1,138
50.00 WSM1318Q50 0.05 0.00 0.00 0 0.05 251 0 1,465
52.50 WSM1318Q52.5 0.05 0.00 0.00 0 0.05 66 0 392
55.00 WSM1318Q55 0.53 0.00 0.05 1 0.15 102 0 0
57.50 WSM1318Q57.5 2.90 0.00 2.45 20 2.65 66 0 0
60.00 WSM1318Q60 0.00 0.00 3.80 135 7.30 88 0 0
65.00 WSM1318Q65 22.20 0.00 8.80 252 11.50 14 0 0
70.00 WSM1318Q70 0.00 0.00 13.50 209 17.30 178 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center