WILLIAMS-SONOMA Inc

(NYSE: WSM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
62.66 Up +0.09 +0.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
37.500 126.2.WSM4EHC037500 NA NA NA NA 23.300 26.9 NA NA
40.000 126.2.WSM4EHC040000 NA NA NA NA 20.800 24.4 NA NA
42.500 126.2.WSM4EHC042500 NA NA NA NA 18.300 20.8 NA NA
45.000 126.2.WSM4EHC045000 10.00 +10.00 NA 0.54 16.800 18.2 5 5
47.500 126.2.WSM4EHC047500 10.70 +0.50 +4.90% 0.54 14.300 15.7 11 6
50.000 126.2.WSM4EHC050000 13.59 +4.36 +47.24% 0.54 11.800 13.2 31 19
52.500 126.2.WSM4EHC052500 10.30 unch unch 0.44 9.900 10.6 190 94
55.000 126.2.WSM4EHC055000 7.80 -0.10 -1.27% 0.54 7.300 8.2 320 161
57.500 126.2.WSM4EHC057500 5.13 +0.49 +10.56% 0.44 4.600 5.6 2 204
60.000 126.2.WSM4EHC060000 2.65 -0.15 -5.36% 0.54 2.750 3.2 5 577
62.500 126.2.WSM4EHC062500 1.25 -0.01 -0.79% 1.19 1.250 1.35 58 876
65.000 126.2.WSM4EHC065000 0.40 -0.03 -6.98% 0.5 0.350 0.5 22 361
67.500 126.2.WSM4EHC067500 0.15 unch unch 0.2 0.050 0.2 17 1,335
70.000 126.2.WSM4EHC070000 0.05 +0.02 +66.67% 0.1 NA 0.1 1 102
72.500 126.2.WSM4EHC072500 0.04 -0.33 -89.19% 0.05 NA 0.05 3 20
75.000 126.2.WSM4EHC075000 0.03 -0.13 -81.25% 0.05 NA 0.05 2 48
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
37.500 126.2.WSM4QHC037500 0.12 -0.31 -72.09% 0.05 NA 0.05 5 5
40.000 126.2.WSM4QHC040000 0.05 -0.89 -94.68% 0.05 NA 0.05 1 2
42.500 126.2.WSM4QHC042500 0.30 unch unch 0.05 NA 0.05 10 45
45.000 126.2.WSM4QHC045000 0.05 -0.50 -90.91% 0.05 NA 0.05 10 103
47.500 126.2.WSM4QHC047500 0.02 -0.01 -33.33% 0.05 NA 0.05 1 57
50.000 126.2.WSM4QHC050000 0.09 -1.01 -91.82% 0.05 NA 0.05 11 52
52.500 126.2.WSM4QHC052500 0.10 unch unch 0.1 NA 0.1 2 76
55.000 126.2.WSM4QHC055000 0.25 -2.30 -90.20% 0.15 0.050 0.15 1 250
57.500 126.2.WSM4QHC057500 0.25 -0.10 -28.57% 0.3 0.150 0.3 121 155
60.000 126.2.WSM4QHC060000 0.60 -0.05 -7.69% 0.65 0.500 0.65 70 171
62.500 126.2.WSM4QHC062500 1.40 -0.30 -17.65% 1.55 1.400 1.55 17 380
65.000 126.2.WSM4QHC065000 3.02 -0.18 -5.63% 0.96 2.750 3.3 1 372
67.500 126.2.WSM4QHC067500 2.45 -0.40 -14.04% 0.96 4.800 5.8 43 113
70.000 126.2.WSM4QHC070000 8.70 +2.70 +45.00% 0.86 7.200 8.2 1 35
72.500 126.2.WSM4QHC072500 NA NA NA NA 8.400 10.9 NA NA
75.000 126.2.WSM4QHC075000 NA NA NA NA 11.900 13.5 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 6:09 AM ET