WILLIAMS-SONOMA Inc

(NYSE: WSM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
65.77 Down -0.16 -0.24%
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 30.400 31.1 NA NA
40.000 126.2.WSM4IKC040000 NA NA NA NA 24.300 26.4 NA NA
45.000 126.2.WSM4IKC045000 NA NA NA NA 19.400 21.7 NA NA
50.000 126.2.WSM4IKC050000 NA NA NA NA 14.400 16.1 NA NA
55.000 126.2.WSM4IKC055000 NA NA NA NA 10.500 11.1 NA NA
60.000 126.2.WSM4IKC060000 5.87 -0.43 -6.83% 0.33 5.600 6.1 4 48
62.500 126.2.WSM4IKC062500 3.80 -0.10 -2.56% 0.43 3.300 3.7 1 31
65.000 126.2.WSM4IKC065000 1.60 -0.40 -20.00% 0.83 1.500 1.6 466 612
67.500 126.2.WSM4IKC067500 0.50 -0.28 -35.90% 0.5 0.450 0.5 624 1,812
70.000 126.2.WSM4IKC070000 0.15 -0.10 -40.00% 0.15 0.100 0.15 295 1,469
72.500 126.2.WSM4IKC072500 0.08 -0.02 -20.00% 0.1 0.050 0.1 8 603
75.000 126.2.WSM4IKC075000 0.01 -0.04 -80.00% 0.05 NA 0.05 5 1,014
77.500 126.2.WSM4IKC077500 0.05 -1.20 -96.00% 0.05 NA 0.05 414 1,247
80.000 126.2.WSM4IKC080000 0.03 -0.02 -40.00% 0.05 NA 0.05 1 592
82.500 126.2.WSM4IKC082500 NA NA NA NA NA 0.05 NA NA
85.000 126.2.WSM4IKC085000 0.03 -0.05 -62.50% 0.05 NA 0.05 51 208
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 0.05 -0.05 -50.00% 0.05 NA 0.05 1 8
60.000 126.2.WSM4UKC060000 0.09 -0.01 -10.00% 0.1 NA 0.1 35 66
62.500 126.2.WSM4UKC062500 0.25 -0.05 -16.67% 0.3 0.200 0.3 52 1,092
65.000 126.2.WSM4UKC065000 0.75 -0.14 -15.73% 0.8 0.750 0.8 629 1,231
67.500 126.2.WSM4UKC067500 2.28 +0.03 +1.33% 0.67 2.100 2.4 10 1,768
70.000 126.2.WSM4UKC070000 4.60 +0.55 +13.58% 0.37 4.200 4.6 11 1,178
72.500 126.2.WSM4UKC072500 6.53 +0.03 +0.46% 0.27 6.300 7 9 1,147
75.000 126.2.WSM4UKC075000 9.16 +0.36 +4.09% 0.27 9.000 9.5 6 221
77.500 126.2.WSM4UKC077500 11.46 +0.26 +2.32% 0.27 11.100 12 3 58
80.000 126.2.WSM4UKC080000 NA NA NA NA 12.100 14.9 NA NA
82.500 126.2.WSM4UKC082500 15.50 +15.50 NA 0.37 15.700 17.1 5 5
85.000 126.2.WSM4UKC085000 18.88 +8.64 +84.38% 0.37 18.300 19.6 2 3
90.000 126.2.WSM4UKC090000 14.20 -1.00 -6.58% 1.47 22.100 25.7 8 2
95.000 126.2.WSM4UKC095000 NA NA NA NA 27.100 30.9 NA NA
100.000 126.2.WSM4UKC100000 NA NA NA NA 32.100 35.9 NA NA
105.000 126.2.WSM4UKC105000 NA NA NA NA 37.100 40.9 NA NA
110.000 126.2.WSM4UKC110000 NA NA NA NA 42.300 45.7 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 5:29 AM ET