Williams-Sonoma Inc $62.40

down -0.10


17/4/2014 06:40 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Last Trade: 62.40
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.10 (-0.16 %)
Prev Close: 62.50
Open: 62.39
Bid: 62.40
Ask: 62.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WSM Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: WSM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 WSM1417E37.5 23.50 0.00 24.00 254.0 25.70 356.0 0.0 0
40.00 WSM1417E40 21.00 0.00 21.60 92.0 23.10 185.0 0.0 0
42.50 WSM1417E42.5 18.50 0.00 18.20 299.0 21.70 406.0 0.0 0
45.00 WSM1417E45 10.00 -6.70 16.60 198.0 18.20 130.0 5.0 5
47.50 WSM1417E47.5 10.70 -3.60 14.00 240.0 15.70 165.0 10.0 6
50.00 WSM1417E50 13.59 1.79 11.60 297.0 12.90 135.0 30.0 19
52.50 WSM1417E52.5 14.86 5.16 9.50 404.0 10.30 463.0 6.0 96
55.00 WSM1417E55 7.90 0.70 7.00 378.0 7.80 504.0 5.0 161
57.50 WSM1417E57.5 4.64 -0.16 4.60 463.0 5.40 594.0 1.0 204
60.00 WSM1417E60 2.70 -0.10 2.75 129.0 3.10 398.0 2.0 559
62.50 WSM1417E62.5 1.32 -0.15 1.25 69.0 1.40 268.0 39.0 834
65.00 WSM1417E65 0.44 -0.11 0.40 264.0 0.55 260.0 9.0 355
67.50 WSM1417E67.5 0.21 0.00 0.10 150.0 0.20 192.0 1.0 1,335
70.00 WSM1417E70 0.03 -0.02 0.05 1.0 0.10 410.0 12.0 98
72.50 WSM1417E72.5 0.04 -0.06 0.05 1.0 0.05 26.0 3.0 20
75.00 WSM1417E75 0.03 -0.02 0.05 20.0 0.05 43.0 2.0 46

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 39.0 5.0 5
40.00 WSM1417Q40 0.05 0.00 0.05 1.0 0.05 39.0 1.0 2
42.50 WSM1417Q42.5 0.30 0.25 0.05 28.0 0.05 39.0 10.0 45
45.00 WSM1417Q45 0.05 0.00 0.05 96.0 0.05 39.0 10.0 103
47.50 WSM1417Q47.5 0.02 -0.03 0.15 274.0 0.05 36.0 1.0 57
50.00 WSM1417Q50 0.09 -0.01 0.05 1.0 0.05 22.0 10.0 52
52.50 WSM1417Q52.5 0.10 0.05 0.05 10.0 0.10 316.0 2.0 76
55.00 WSM1417Q55 0.25 0.15 0.10 23.0 0.20 340.0 2.0 250
57.50 WSM1417Q57.5 0.25 -0.10 0.25 258.0 0.40 525.0 120.0 210
60.00 WSM1417Q60 0.85 -0.05 0.70 90.0 0.85 427.0 3.0 167
62.50 WSM1417Q62.5 1.70 -0.05 1.60 484.0 1.80 242.0 28.0 360
65.00 WSM1417Q65 3.20 0.00 3.20 336.0 3.70 682.0 20.0 352
67.50 WSM1417Q67.5 2.45 -2.45 5.20 380.0 5.90 521.0 2.0 113
70.00 WSM1417Q70 8.70 1.40 7.60 337.0 8.30 433.0 1.0 35
72.50 WSM1417Q72.5 9.30 0.00 10.00 364.0 10.90 475.0 0.0 0
75.00 WSM1417Q75 11.90 0.00 12.40 378.0 13.70 508.0 0.0 0
Trading Center