$65.44 +1.49 (2.33%) Williams-Sonoma Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 65.44
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.49 (2.33%)
Prev Close: 63.95
Open: 64.45
Bid: 62.41
Ask: 65.55
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 WSM1422K35 27.20 0.00 28.50 168.0 31.00 115.0 0.0 0
40.00 WSM1422K40 21.90 0.00 23.40 55.0 26.90 30.0 0.0 0
42.50 WSM1422K42.5 20.00 0.00 20.70 111.0 24.00 91.0 0.0 0
45.00 WSM1422K45 17.50 0.00 18.40 91.0 21.20 197.0 0.0 0
47.50 WSM1422K47.5 15.10 0.00 16.10 83.0 18.60 192.0 0.0 0
50.00 WSM1422K50 13.00 0.00 13.70 286.0 16.10 310.0 0.0 0
52.50 WSM1422K52.5 10.50 0.00 11.20 276.0 13.40 249.0 0.0 0
55.00 WSM1422K55 9.00 1.10 9.60 201.0 10.90 251.0 10.0 30
57.50 WSM1422K57.5 7.80 1.90 6.80 392.0 8.50 390.0 10.0 13
60.00 WSM1422K60 6.78 2.78 4.80 398.0 6.30 366.0 150.0 261
62.50 WSM1422K62.5 3.70 0.85 3.80 204.0 4.30 516.0 57.0 145
65.00 WSM1422K65 2.50 0.77 2.35 134.0 2.70 656.0 22.0 388
67.50 WSM1422K67.5 1.35 0.41 1.30 86.0 1.55 275.0 46.0 1,562
70.00 WSM1422K70 0.70 0.20 0.60 48.0 0.80 173.0 60.0 1,345
72.50 WSM1422K72.5 0.30 0.06 0.25 115.0 0.40 129.0 14.0 1,311
75.00 WSM1422K75 0.10 0.00 0.10 29.0 0.20 132.0 526.0 1,503
77.50 WSM1422K77.5 0.15 0.00 0.05 13.0 0.15 110.0 32.0 346
80.00 WSM1422K80 0.05 -0.05 0.05 21.0 0.10 183.0 1.0 222
82.50 WSM1422K82.5 0.05 -0.05 0.05 1.0 0.10 146.0 2.0 173
85.00 WSM1422K85 0.03 -0.02 0.05 1.0 0.05 65.0 1.0 14
90.00 WSM1422K90 0.04 -0.01 0.10 22.0 0.05 69.0 1.0 1
95.00 WSM1422K95 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
100.00 WSM1422K100 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
105.00 WSM1422K105 0.05 0.00 0.00 0.0 0.05 69.0 0.0 0
110.00 WSM1422K110 0.05 0.00 0.00 0.0 0.05 69.0 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 36.0 1.0 1
40.00 WSM1422W40 0.10 0.05 0.05 10.0 0.05 35.0 1.0 1
42.50 WSM1422W42.5 0.05 0.00 0.05 10.0 0.10 115.0 0.0 0
45.00 WSM1422W45 0.10 0.00 0.05 11.0 0.10 103.0 2.0 3
47.50 WSM1422W47.5 0.10 0.00 0.05 102.0 0.10 149.0 0.0 0
50.00 WSM1422W50 0.11 0.06 0.05 2.0 0.15 184.0 10.0 28
52.50 WSM1422W52.5 0.25 0.10 0.10 48.0 0.15 20.0 16.0 94
55.00 WSM1422W55 0.39 0.00 0.20 42.0 0.30 141.0 1.0 135
57.50 WSM1422W57.5 0.65 0.00 0.35 151.0 0.50 146.0 1.0 372
60.00 WSM1422W60 1.10 0.00 0.60 301.0 0.90 255.0 21.0 827
62.50 WSM1422W62.5 1.50 -0.30 1.15 415.0 1.50 262.0 198.0 1,877
65.00 WSM1422W65 2.30 -0.70 2.15 310.0 2.45 89.0 60.0 854
67.50 WSM1422W67.5 4.85 0.00 3.50 244.0 3.90 55.0 4.0 803
70.00 WSM1422W70 7.00 0.00 5.20 257.0 6.20 454.0 1.0 466
72.50 WSM1422W72.5 10.28 1.78 7.30 246.0 9.10 472.0 3.0 52
75.00 WSM1422W75 11.87 0.97 9.50 92.0 11.80 407.0 6.0 337
77.50 WSM1422W77.5 5.20 -8.10 12.00 59.0 14.20 355.0 21.0 136
80.00 WSM1422W80 15.70 0.00 14.40 47.0 16.70 143.0 0.0 0
82.50 WSM1422W82.5 13.40 -4.80 16.90 83.0 19.10 354.0 10.0 10
85.00 WSM1422W85 20.60 0.00 18.80 73.0 21.60 203.0 0.0 0
90.00 WSM1422W90 25.50 0.00 23.60 21.0 26.80 146.0 0.0 0
95.00 WSM1422W95 29.60 0.00 28.20 14.0 31.80 33.0 0.0 0
100.00 WSM1422W100 34.90 0.00 33.20 15.0 37.00 20.0 0.0 0
105.00 WSM1422W105 39.50 0.00 38.00 20.0 42.10 20.0 0.0 0
110.00 WSM1422W110 44.50 0.00 42.80 31.0 47.10 25.0 0.0 0