$64.38 -0.81 (-1.24%) Williams-Sonoma Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 64.38
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.81 (-1.24%)
Prev Close: 65.19
Open: 65.13
Bid: 62.02
Ask: 67.00
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1422K35 29.30 0.00 28.60 46.0 31.10 303.0 0.0 0
40.00 WSM1422K40 23.40 0.00 22.90 18.0 26.40 40.0 0.0 0
42.50 WSM1422K42.5 20.80 0.00 20.40 62.0 24.00 101.0 0.0 0
45.00 WSM1422K45 18.40 0.00 18.10 51.0 21.10 117.0 0.0 0
47.50 WSM1422K47.5 17.00 0.00 15.90 61.0 18.10 169.0 0.0 0
50.00 WSM1422K50 14.80 0.00 13.90 32.0 15.90 131.0 0.0 0
52.50 WSM1422K52.5 12.40 0.00 11.70 32.0 13.20 162.0 0.0 0
55.00 WSM1422K55 9.00 -1.00 9.30 90.0 10.80 342.0 10.0 20
57.50 WSM1422K57.5 7.80 0.10 7.10 102.0 8.30 384.0 10.0 13
60.00 WSM1422K60 6.07 0.47 4.90 241.0 6.20 462.0 23.0 284
62.50 WSM1422K62.5 4.10 0.20 3.20 286.0 3.70 413.0 21.0 198
65.00 WSM1422K65 1.90 -0.70 1.90 248.0 2.20 634.0 21.0 400
67.50 WSM1422K67.5 1.09 -0.41 1.00 153.0 1.25 662.0 6.0 1,578
70.00 WSM1422K70 0.49 -0.26 0.45 130.0 0.55 23.0 41.0 1,375
72.50 WSM1422K72.5 0.20 -0.16 0.15 216.0 0.30 406.0 31.0 1,295
75.00 WSM1422K75 0.11 0.01 0.05 166.0 0.15 348.0 27.0 1,339
77.50 WSM1422K77.5 0.15 0.10 0.05 37.0 0.15 206.0 32.0 346
80.00 WSM1422K80 0.05 -0.05 0.05 21.0 0.10 171.0 1.0 222
82.50 WSM1422K82.5 0.05 -0.05 0.05 1.0 0.05 13.0 2.0 173
85.00 WSM1422K85 0.03 -0.02 0.05 1.0 0.05 83.0 1.0 14
90.00 WSM1422K90 0.04 -0.01 0.10 22.0 0.05 82.0 1.0 1
95.00 WSM1422K95 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
100.00 WSM1422K100 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0
105.00 WSM1422K105 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
110.00 WSM1422K110 0.05 0.00 0.00 0.0 0.05 99.0 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 65.0 1.0 1
40.00 WSM1422W40 0.10 0.05 0.05 10.0 0.05 44.0 1.0 1
42.50 WSM1422W42.5 0.05 0.00 0.05 10.0 0.05 44.0 0.0 0
45.00 WSM1422W45 0.10 0.00 0.05 11.0 0.05 9.0 2.0 3
47.50 WSM1422W47.5 0.10 0.00 0.05 102.0 0.10 151.0 0.0 0
50.00 WSM1422W50 0.07 0.02 0.05 1.0 0.10 54.0 5.0 23
52.50 WSM1422W52.5 0.13 0.00 0.05 210.0 0.20 295.0 200.0 264
55.00 WSM1422W55 0.39 0.24 0.10 382.0 0.35 387.0 1.0 135
57.50 WSM1422W57.5 0.65 0.40 0.30 420.0 0.55 503.0 1.0 372
60.00 WSM1422W60 0.85 0.23 0.75 189.0 0.90 187.0 24.0 991
62.50 WSM1422W62.5 1.50 0.20 1.40 225.0 1.60 167.0 18.0 1,872
65.00 WSM1422W65 2.30 0.00 2.50 234.0 2.80 639.0 7.0 891
67.50 WSM1422W67.5 4.10 0.40 3.90 217.0 4.40 350.0 20.0 804
70.00 WSM1422W70 5.44 0.54 5.10 401.0 6.40 302.0 1.0 465
72.50 WSM1422W72.5 10.28 3.48 7.30 290.0 8.60 135.0 3.0 52
75.00 WSM1422W75 11.87 2.77 9.60 292.0 11.00 141.0 6.0 337
77.50 WSM1422W77.5 5.20 -6.00 11.70 304.0 13.40 95.0 21.0 136
80.00 WSM1422W80 14.10 0.00 14.20 98.0 16.20 132.0 0.0 0
82.50 WSM1422W82.5 13.40 -2.80 16.70 277.0 18.50 154.0 10.0 10
85.00 WSM1422W85 17.80 0.00 18.50 213.0 22.00 178.0 0.0 0
90.00 WSM1422W90 22.80 0.00 23.30 13.0 26.50 31.0 0.0 0
95.00 WSM1422W95 27.80 0.00 28.30 32.0 32.00 17.0 0.0 0
100.00 WSM1422W100 32.80 0.00 33.30 51.0 37.30 31.0 0.0 0
105.00 WSM1422W105 37.70 0.00 38.30 21.0 42.30 31.0 0.0 0
110.00 WSM1422W110 42.70 0.00 43.30 51.0 47.40 10.0 0.0 0