WILLIAMS-SONOMA Inc

(NYSE: WSM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.61 Up +0.34 +0.50%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.WSM4IKC035000 NA NA NA NA 31.200 33.2 NA NA
40.000 126.2.WSM4IKC040000 NA NA NA NA 26.200 28.2 NA NA
45.000 126.2.WSM4IKC045000 NA NA NA NA 21.200 23.2 NA NA
50.000 126.2.WSM4IKC050000 NA NA NA NA 16.400 18 NA NA
55.000 126.2.WSM4IKC055000 NA NA NA NA 11.800 13 NA NA
57.500 126.2.WSM4IKC057500 NA NA NA NA 9.400 10.5 NA NA
60.000 126.2.WSM4IKC060000 8.10 +1.60 +24.62% 0.39 6.900 8 2 46
62.500 126.2.WSM4IKC062500 3.70 +0.20 +5.71% 0.39 4.400 5.5 4 40
65.000 126.2.WSM4IKC065000 2.70 +0.20 +8.00% 0.29 2.200 2.9 25 1,027
67.500 126.2.WSM4IKC067500 0.70 +0.20 +40.00% 0.59 0.550 0.7 22 3,430
70.000 126.2.WSM4IKC070000 0.08 +0.03 +60.00% 0.1 NA 0.1 3 1,649
72.500 126.2.WSM4IKC072500 0.02 -0.01 -33.33% 0.05 NA 0.05 4 673
75.000 126.2.WSM4IKC075000 0.05 +0.02 +66.67% 0.05 NA 0.05 1 1,014
77.500 126.2.WSM4IKC077500 0.04 -0.01 -20.00% 0.05 NA 0.05 5 1,246
80.000 126.2.WSM4IKC080000 0.01 -0.02 -66.67% 0.05 NA 0.05 4 557
82.500 126.2.WSM4IKC082500 NA NA NA NA NA 0.05 NA NA
85.000 126.2.WSM4IKC085000 0.04 unch unch 0.05 NA 0.05 20 207
90.000 126.2.WSM4IKC090000 0.04 +0.04 NA 0.05 NA 0.05 104 104
95.000 126.2.WSM4IKC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.WSM4IKC100000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.WSM4IKC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.WSM4IKC110000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.WSM4UKC035000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.WSM4UKC040000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.WSM4UKC045000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.WSM4UKC050000 NA NA NA NA NA 0.05 NA NA
55.000 126.2.WSM4UKC055000 0.03 -0.02 -40.00% 0.05 NA 0.05 5 9
57.500 126.2.WSM4UKC057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.WSM4UKC060000 0.03 -0.04 -57.14% 0.05 NA 0.05 1 110
62.500 126.2.WSM4UKC062500 0.03 -0.02 -40.00% 0.05 NA 0.05 59 967
65.000 126.2.WSM4UKC065000 0.05 -0.03 -37.50% 0.1 NA 0.1 25 1,368
67.500 126.2.WSM4UKC067500 0.75 -0.10 -11.76% 0.6 0.450 0.6 111 1,514
70.000 126.2.WSM4UKC070000 2.56 -0.79 -23.58% 0.51 2.250 2.9 112 1,042
72.500 126.2.WSM4UKC072500 4.97 -0.87 -14.90% 0.71 4.500 5.6 9 962
75.000 126.2.WSM4UKC075000 7.47 -2.66 -26.26% 0.91 7.000 8.3 2 171
77.500 126.2.WSM4UKC077500 12.30 +0.84 +7.33% 0.91 9.500 10.8 2 20
80.000 126.2.WSM4UKC080000 NA NA NA NA 12.000 13.6 NA NA
82.500 126.2.WSM4UKC082500 15.50 +15.50 NA 1.21 14.500 16.1 5 5
85.000 126.2.WSM4UKC085000 18.88 +8.64 +84.38% 1.21 17.000 18.6 2 3
90.000 126.2.WSM4UKC090000 14.20 -1.00 -6.58% 1.41 21.800 23.8 8 2
95.000 126.2.WSM4UKC095000 NA NA NA NA 26.800 28.8 NA NA
100.000 126.2.WSM4UKC100000 NA NA NA NA 31.900 32.9 NA NA
105.000 126.2.WSM4UKC105000 NA NA NA NA 36.900 37.9 NA NA
110.000 126.2.WSM4UKC110000 NA NA NA NA 41.800 43.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:25 AM ET