WILLIAMS-SONOMA Inc

(NYSE: WSM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
62.40 Down -0.10 -0.16%
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 24.000 25.7 NA NA
40.000 126.2.WSM4EHC040000 NA NA NA NA 21.600 23.1 NA NA
42.500 126.2.WSM4EHC042500 NA NA NA NA 18.200 21.7 NA NA
45.000 126.2.WSM4EHC045000 10.00 +10.00 NA 0.80 16.600 18.2 5 5
47.500 126.2.WSM4EHC047500 10.70 +0.50 +4.90% 0.80 14.000 15.7 11 6
50.000 126.2.WSM4EHC050000 13.59 +4.36 +47.24% 0.50 11.600 12.9 31 19
52.500 126.2.WSM4EHC052500 14.86 +1.11 +8.07% 0.40 9.500 10.3 6 96
55.000 126.2.WSM4EHC055000 7.90 -1.07 -11.93% 0.40 7.000 7.8 5 161
57.500 126.2.WSM4EHC057500 4.64 +0.24 +5.45% 0.50 4.600 5.4 1 204
60.000 126.2.WSM4EHC060000 2.70 -0.50 -15.63% 0.70 2.750 3.1 2 559
62.500 126.2.WSM4EHC062500 1.32 -0.15 -10.20% 1.4 1.250 1.4 39 834
65.000 126.2.WSM4EHC065000 0.44 -0.11 -20.00% 0.55 0.400 0.55 9 355
67.500 126.2.WSM4EHC067500 0.21 +0.01 +5.00% 0.2 0.100 0.2 1 1,335
70.000 126.2.WSM4EHC070000 0.03 -0.16 -84.21% 0.1 0.050 0.1 12 98
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 46
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% 0.2 0.100 0.2 1 250
57.500 126.2.WSM4QHC057500 0.25 -0.10 -28.57% 0.4 0.250 0.4 120 210
60.000 126.2.WSM4QHC060000 0.85 -0.05 -5.56% 0.85 0.700 0.85 3 167
62.500 126.2.WSM4QHC062500 1.70 -0.05 -2.86% 1.70 1.600 1.8 8 360
65.000 126.2.WSM4QHC065000 3.20 -0.70 -17.95% 1.10 3.200 3.7 20 352
67.500 126.2.WSM4QHC067500 2.45 -0.40 -14.04% 0.80 5.200 5.9 43 113
70.000 126.2.WSM4QHC070000 8.70 +2.70 +45.00% 0.70 7.600 8.3 1 35
72.500 126.2.WSM4QHC072500 NA NA NA NA 10.000 10.9 NA NA
75.000 126.2.WSM4QHC075000 NA NA NA NA 12.400 13.7 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 1:05 AM ET