WILLIAMS-SONOMA Inc

(NYSE: WSM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.98 Down -0.39 -0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.WSM4HGC040000 NA NA NA NA 27.600 29.1 NA NA
42.500 126.2.WSM4HGC042500 NA NA NA NA 24.600 26.6 NA NA
45.000 126.2.WSM4HGC045000 13.70 +4.50 +48.91% 2.12 22.200 25.1 1 1
47.500 126.2.WSM4HGC047500 8.90 +0.80 +9.88% 1.12 19.600 21.6 1 1
50.000 126.2.WSM4HGC050000 13.80 +4.30 +45.26% 1.12 17.400 19.1 3 3
52.500 126.2.WSM4HGC052500 17.56 +13.51 +333.58% 1.12 15.000 16.6 14 7
55.000 126.2.WSM4HGC055000 15.01 +2.11 +16.36% 1.02 12.800 14 14 7
57.500 126.2.WSM4HGC057500 12.60 +6.50 +106.56% 0.92 10.300 11.4 50 37
60.000 126.2.WSM4HGC060000 10.10 +0.65 +6.88% 0.92 7.900 8.9 125 76
62.500 126.2.WSM4HGC062500 7.00 -0.60 -7.89% 1.02 5.400 6.5 5 5
65.000 126.2.WSM4HGC065000 4.20 -0.96 -18.60% 1.12 3.200 4.1 9 78
67.500 126.2.WSM4HGC067500 1.80 -0.95 -34.55% 1.02 1.350 1.5 8 561
70.000 126.2.WSM4HGC070000 0.60 -0.25 -29.41% 0.5 0.400 0.5 1 1,408
72.500 126.2.WSM4HGC072500 0.10 -0.22 -68.75% 0.15 0.050 0.15 2 1,077
75.000 126.2.WSM4HGC075000 0.08 -0.22 -73.33% 0.05 NA 0.05 1 123
77.500 126.2.WSM4HGC077500 0.10 -0.05 -33.33% 0.05 NA 0.05 1 2
80.000 126.2.WSM4HGC080000 NA NA NA NA NA 0.05 NA NA
82.500 126.2.WSM4HGC082500 NA NA NA NA NA 0.05 NA NA
85.000 126.2.WSM4HGC085000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.WSM4TGC040000 0.08 -0.22 -73.33% 0.05 NA 0.05 5 9
42.500 126.2.WSM4TGC042500 0.05 -0.75 -93.75% 0.05 NA 0.05 1 3
45.000 126.2.WSM4TGC045000 0.20 -0.30 -60.00% 0.05 NA 0.05 2 30
47.500 126.2.WSM4TGC047500 0.05 -0.26 -83.87% 0.05 NA 0.05 5 47
50.000 126.2.WSM4TGC050000 0.01 -0.29 -96.67% 0.05 NA 0.05 2 160
52.500 126.2.WSM4TGC052500 0.05 -0.50 -90.91% 0.05 NA 0.05 3 89
55.000 126.2.WSM4TGC055000 0.16 +0.02 +14.29% 0.05 NA 0.05 1 75
57.500 126.2.WSM4TGC057500 0.05 unch unch 0.05 NA 0.05 1 79
60.000 126.2.WSM4TGC060000 0.06 -0.44 -88.00% 0.1 NA 0.1 1 115
62.500 126.2.WSM4TGC062500 0.10 -0.40 -80.00% 0.15 0.050 0.15 1 106
65.000 126.2.WSM4TGC065000 0.20 -0.10 -33.33% 0.35 0.250 0.35 11 200
67.500 126.2.WSM4TGC067500 0.75 +0.20 +36.36% 1 0.850 1 6 306
70.000 126.2.WSM4TGC070000 2.21 +0.21 +10.50% 0.48 2.150 2.5 30 2,966
72.500 126.2.WSM4TGC072500 3.70 +0.70 +23.33% 0.18 3.800 4.7 3 64
75.000 126.2.WSM4TGC075000 5.82 +0.31 +5.63% 0.18 6.100 7.2 1 5
77.500 126.2.WSM4TGC077500 NA NA NA NA 8.600 9.7 NA NA
80.000 126.2.WSM4TGC080000 11.10 -7.92 -41.64% 0.18 10.700 12.2 2 2
82.500 126.2.WSM4TGC082500 NA NA NA NA 13.000 15 NA NA
85.000 126.2.WSM4TGC085000 15.58 +15.58 NA 0.18 15.700 17.2 1 1
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 9:15 AM ET