Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Williams Sonoma (WSM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 140419C00035000 C 04/19/14 35.0 26.70 28.00
WSM 140419C00037500 C 04/19/14 37.5 24.40 25.50
WSM 140419C00040000 C 04/19/14 40.0 21.90 23.00
WSM 140419C00042500 C 04/19/14 42.5 19.20 20.40
WSM 140419C00045000 C 04/19/14 45.0 16.90 17.90
WSM 140419C00047500 C 04/19/14 47.5 14.30 15.40
WSM 140419C00050000 C 04/19/14 50.0 11.60 12.90
WSM 140419C00052500 C 04/19/14 52.5 9.40 10.30
WSM 140419C00055000 C 04/19/14 55.0 7.00 7.80
WSM 140419C00057500 C 04/19/14 57.5 4.50 5.30
WSM 140419C00060000 C 04/19/14 60.0 2.05 2.60
WSM 140419C00062500 C 04/19/14 62.5 0.00 0.05
WSM 140419C00065000 C 04/19/14 65.0 0.00 0.05
WSM 140419C00067500 C 04/19/14 67.5 0.00 0.05
WSM 140419C00070000 C 04/19/14 70.0 0.00 0.05
WSM 140419C00072500 C 04/19/14 72.5 0.00 0.05
WSM 140419C00075000 C 04/19/14 75.0 0.00 0.05
WSM 140419P00035000 P 04/19/14 35.0 0.00 0.05
WSM 140419P00037500 P 04/19/14 37.5 0.00 0.05
WSM 140419P00040000 P 04/19/14 40.0 0.00 0.05
WSM 140419P00042500 P 04/19/14 42.5 0.00 0.05
WSM 140419P00045000 P 04/19/14 45.0 0.00 0.05
WSM 140419P00047500 P 04/19/14 47.5 0.00 0.05
WSM 140419P00050000 P 04/19/14 50.0 0.00 0.05
WSM 140419P00052500 P 04/19/14 52.5 0.00 0.05
WSM 140419P00055000 P 04/19/14 55.0 0.00 0.05
WSM 140419P00057500 P 04/19/14 57.5 0.00 0.05
WSM 140419P00060000 P 04/19/14 60.0 0.00 0.05
WSM 140419P00062500 P 04/19/14 62.5 0.00 0.20
WSM 140419P00065000 P 04/19/14 65.0 2.40 2.60
WSM 140419P00067500 P 04/19/14 67.5 4.70 5.50
WSM 140419P00070000 P 04/19/14 70.0 7.20 7.70
WSM 140419P00072500 P 04/19/14 72.5 9.60 10.60
WSM 140419P00075000 P 04/19/14 75.0 12.10 13.20
WSM 140517C00037500 C 05/17/14 37.5 24.00 25.70
WSM 140517C00040000 C 05/17/14 40.0 21.60 23.10
WSM 140517C00042500 C 05/17/14 42.5 18.20 21.70
WSM 140517C00045000 C 05/17/14 45.0 16.60 18.20
WSM 140517C00047500 C 05/17/14 47.5 14.00 15.70
WSM 140517C00050000 C 05/17/14 50.0 11.60 12.90
WSM 140517C00052500 C 05/17/14 52.5 9.50 10.30
WSM 140517C00055000 C 05/17/14 55.0 7.00 7.80
WSM 140517C00057500 C 05/17/14 57.5 4.60 5.40
WSM 140517C00060000 C 05/17/14 60.0 2.75 3.10
WSM 140517C00062500 C 05/17/14 62.5 1.25 1.40
WSM 140517C00065000 C 05/17/14 65.0 0.40 0.55
WSM 140517C00067500 C 05/17/14 67.5 0.10 0.20
WSM 140517C00070000 C 05/17/14 70.0 0.05 0.10
WSM 140517C00072500 C 05/17/14 72.5 0.00 0.05
WSM 140517C00075000 C 05/17/14 75.0 0.00 0.05
WSM 140517P00037500 P 05/17/14 37.5 0.00 0.05
WSM 140517P00040000 P 05/17/14 40.0 0.00 0.05
WSM 140517P00042500 P 05/17/14 42.5 0.00 0.05
WSM 140517P00045000 P 05/17/14 45.0 0.00 0.05
WSM 140517P00047500 P 05/17/14 47.5 0.00 0.05
WSM 140517P00050000 P 05/17/14 50.0 0.00 0.05
WSM 140517P00052500 P 05/17/14 52.5 0.00 0.10
WSM 140517P00055000 P 05/17/14 55.0 0.10 0.20
WSM 140517P00057500 P 05/17/14 57.5 0.25 0.40
WSM 140517P00060000 P 05/17/14 60.0 0.70 0.85
WSM 140517P00062500 P 05/17/14 62.5 1.60 1.80
WSM 140517P00065000 P 05/17/14 65.0 3.20 3.70
WSM 140517P00067500 P 05/17/14 67.5 5.20 5.90
WSM 140517P00070000 P 05/17/14 70.0 7.60 8.30
WSM 140517P00072500 P 05/17/14 72.5 10.00 10.90
WSM 140517P00075000 P 05/17/14 75.0 12.40 13.70
WSM 140816C00040000 C 08/16/14 40.0 21.70 23.10
WSM 140816C00042500 C 08/16/14 42.5 19.30 20.40
WSM 140816C00045000 C 08/16/14 45.0 17.00 18.00
WSM 140816C00047500 C 08/16/14 47.5 14.50 15.40
WSM 140816C00050000 C 08/16/14 50.0 12.10 13.00
WSM 140816C00052500 C 08/16/14 52.5 9.90 10.70
WSM 140816C00055000 C 08/16/14 55.0 7.80 8.50
WSM 140816C00057500 C 08/16/14 57.5 5.90 6.60
WSM 140816C00060000 C 08/16/14 60.0 4.40 4.70
WSM 140816C00062500 C 08/16/14 62.5 3.10 3.30
WSM 140816C00065000 C 08/16/14 65.0 2.00 2.15
WSM 140816C00067500 C 08/16/14 67.5 1.25 1.45
WSM 140816C00070000 C 08/16/14 70.0 0.75 1.00
WSM 140816C00072500 C 08/16/14 72.5 0.40 0.60
WSM 140816C00075000 C 08/16/14 75.0 0.20 0.40
WSM 140816C00080000 C 08/16/14 80.0 0.05 0.15
WSM 140816P00040000 P 08/16/14 40.0 0.00 0.15
WSM 140816P00042500 P 08/16/14 42.5 0.05 0.20
WSM 140816P00045000 P 08/16/14 45.0 0.15 0.30
WSM 140816P00047500 P 08/16/14 47.5 0.25 0.40
WSM 140816P00050000 P 08/16/14 50.0 0.40 0.60
WSM 140816P00052500 P 08/16/14 52.5 0.70 0.90
WSM 140816P00055000 P 08/16/14 55.0 1.10 1.35
WSM 140816P00057500 P 08/16/14 57.5 1.75 1.95
WSM 140816P00060000 P 08/16/14 60.0 2.60 2.75
WSM 140816P00062500 P 08/16/14 62.5 3.70 3.90
WSM 140816P00065000 P 08/16/14 65.0 5.10 5.30
WSM 140816P00067500 P 08/16/14 67.5 6.70 7.40
WSM 140816P00070000 P 08/16/14 70.0 8.70 9.70
WSM 140816P00072500 P 08/16/14 72.5 10.80 11.60
WSM 140816P00075000 P 08/16/14 75.0 13.00 13.90
WSM 140816P00080000 P 08/16/14 80.0 17.40 18.80
WSM 141122C00035000 C 11/22/14 35.0 26.60 28.00
WSM 141122C00040000 C 11/22/14 40.0 22.00 22.90
WSM 141122C00045000 C 11/22/14 45.0 17.00 18.20
WSM 141122C00047500 C 11/22/14 47.5 14.80 15.70
WSM 141122C00050000 C 11/22/14 50.0 12.60 13.60
WSM 141122C00052500 C 11/22/14 52.5 10.60 11.60
WSM 141122C00055000 C 11/22/14 55.0 8.70 9.50
WSM 141122C00057500 C 11/22/14 57.5 7.00 7.70
WSM 141122C00060000 C 11/22/14 60.0 5.70 6.10
WSM 141122C00062500 C 11/22/14 62.5 4.40 4.80
WSM 141122C00065000 C 11/22/14 65.0 3.30 3.60
WSM 141122C00067500 C 11/22/14 67.5 2.45 2.70
WSM 141122C00070000 C 11/22/14 70.0 1.75 2.00
WSM 141122C00072500 C 11/22/14 72.5 1.25 1.45
WSM 141122C00075000 C 11/22/14 75.0 0.85 1.05
WSM 141122C00080000 C 11/22/14 80.0 0.35 0.60
WSM 141122C00085000 C 11/22/14 85.0 0.15 0.30
WSM 141122C00090000 C 11/22/14 90.0 0.05 0.15
WSM 141122P00035000 P 11/22/14 35.0 0.10 0.20
WSM 141122P00040000 P 11/22/14 40.0 0.25 0.45
WSM 141122P00045000 P 11/22/14 45.0 0.60 0.80
WSM 141122P00047500 P 11/22/14 47.5 0.85 1.05
WSM 141122P00050000 P 11/22/14 50.0 1.20 1.45
WSM 141122P00052500 P 11/22/14 52.5 1.70 1.95
WSM 141122P00055000 P 11/22/14 55.0 2.35 2.60
WSM 141122P00057500 P 11/22/14 57.5 3.20 3.50
WSM 141122P00060000 P 11/22/14 60.0 4.20 4.50
WSM 141122P00062500 P 11/22/14 62.5 5.40 5.70
WSM 141122P00065000 P 11/22/14 65.0 6.80 7.10
WSM 141122P00067500 P 11/22/14 67.5 8.30 8.80
WSM 141122P00070000 P 11/22/14 70.0 10.00 10.70
WSM 141122P00072500 P 11/22/14 72.5 11.90 12.70
WSM 141122P00075000 P 11/22/14 75.0 14.00 15.00
WSM 141122P00080000 P 11/22/14 80.0 18.20 19.40
WSM 141122P00085000 P 11/22/14 85.0 23.20 24.40
WSM 141122P00090000 P 11/22/14 90.0 28.10 29.10
WSM 150117C00023000 C 01/17/15 23.0 38.70 40.10
WSM 150117C00025000 C 01/17/15 25.0 36.70 38.10
WSM 150117C00030000 C 01/17/15 30.0 31.60 32.90
WSM 150117C00033000 C 01/17/15 33.0 28.60 30.00
WSM 150117C00035000 C 01/17/15 35.0 26.70 28.00
WSM 150117C00038000 C 01/17/15 38.0 23.80 25.00
WSM 150117C00040000 C 01/17/15 40.0 21.60 23.30
WSM 150117C00043000 C 01/17/15 43.0 19.00 20.20
WSM 150117C00045000 C 01/17/15 45.0 17.00 18.20
WSM 150117C00047000 C 01/17/15 47.0 15.40 16.40
WSM 150117C00050000 C 01/17/15 50.0 12.90 13.80
WSM 150117C00052500 C 01/17/15 52.5 11.00 11.80
WSM 150117C00055000 C 01/17/15 55.0 9.20 9.90
WSM 150117C00057500 C 01/17/15 57.5 7.60 8.10
WSM 150117C00060000 C 01/17/15 60.0 6.20 6.60
WSM 150117C00062500 C 01/17/15 62.5 4.90 5.40
WSM 150117C00065000 C 01/17/15 65.0 3.80 4.20
WSM 150117C00067500 C 01/17/15 67.5 2.90 3.30
WSM 150117C00070000 C 01/17/15 70.0 2.15 2.50
WSM 150117C00072500 C 01/17/15 72.5 1.55 1.90
WSM 150117C00075000 C 01/17/15 75.0 1.15 1.45
WSM 150117C00080000 C 01/17/15 80.0 0.55 0.80
WSM 150117C00085000 C 01/17/15 85.0 0.25 0.45
WSM 150117C00090000 C 01/17/15 90.0 0.10 0.25
WSM 150117C00095000 C 01/17/15 95.0 0.00 0.15
WSM 150117P00023000 P 01/17/15 23.0 0.00 0.15
WSM 150117P00025000 P 01/17/15 25.0 0.00 0.15
WSM 150117P00030000 P 01/17/15 30.0 0.05 0.15
WSM 150117P00033000 P 01/17/15 33.0 0.10 0.25
WSM 150117P00035000 P 01/17/15 35.0 0.20 0.30
WSM 150117P00038000 P 01/17/15 38.0 0.30 0.45
WSM 150117P00040000 P 01/17/15 40.0 0.40 0.60
WSM 150117P00043000 P 01/17/15 43.0 0.60 0.80
WSM 150117P00045000 P 01/17/15 45.0 0.80 1.00
WSM 150117P00047000 P 01/17/15 47.0 1.05 1.30
WSM 150117P00050000 P 01/17/15 50.0 1.55 1.85
WSM 150117P00052500 P 01/17/15 52.5 2.10 2.40
WSM 150117P00055000 P 01/17/15 55.0 2.80 3.20
WSM 150117P00057500 P 01/17/15 57.5 3.70 4.00
WSM 150117P00060000 P 01/17/15 60.0 4.70 5.10
WSM 150117P00062500 P 01/17/15 62.5 5.90 6.30
WSM 150117P00065000 P 01/17/15 65.0 7.30 7.70
WSM 150117P00067500 P 01/17/15 67.5 8.80 9.30
WSM 150117P00070000 P 01/17/15 70.0 10.40 11.20
WSM 150117P00072500 P 01/17/15 72.5 12.20 13.10
WSM 150117P00075000 P 01/17/15 75.0 14.20 15.10
WSM 150117P00080000 P 01/17/15 80.0 18.60 19.60
WSM 150117P00085000 P 01/17/15 85.0 23.20 24.40
WSM 150117P00090000 P 01/17/15 90.0 28.00 29.00
WSM 150117P00095000 P 01/17/15 95.0 32.50 34.50
WSM 160115C00030000 C 01/15/16 30.0 31.50 33.00
WSM 160115C00035000 C 01/15/16 35.0 26.90 28.00
WSM 160115C00037500 C 01/15/16 37.5 24.50 26.10
WSM 160115C00040000 C 01/15/16 40.0 22.30 23.90
WSM 160115C00042500 C 01/15/16 42.5 20.10 21.70
WSM 160115C00045000 C 01/15/16 45.0 18.20 19.60
WSM 160115C00047500 C 01/15/16 47.5 16.30 17.70
WSM 160115C00050000 C 01/15/16 50.0 14.50 15.90
WSM 160115C00052500 C 01/15/16 52.5 12.80 14.30
WSM 160115C00055000 C 01/15/16 55.0 11.30 12.70
WSM 160115C00057500 C 01/15/16 57.5 10.20 10.80
WSM 160115C00060000 C 01/15/16 60.0 8.90 9.50
WSM 160115C00062500 C 01/15/16 62.5 7.70 8.40
WSM 160115C00065000 C 01/15/16 65.0 6.70 7.30
WSM 160115C00067500 C 01/15/16 67.5 5.80 6.40
WSM 160115C00070000 C 01/15/16 70.0 4.90 5.50
WSM 160115C00072500 C 01/15/16 72.5 4.20 4.80
WSM 160115C00075000 C 01/15/16 75.0 3.50 4.10
WSM 160115C00080000 C 01/15/16 80.0 2.45 3.00
WSM 160115C00085000 C 01/15/16 85.0 1.75 2.25
WSM 160115C00090000 C 01/15/16 90.0 1.15 1.60
WSM 160115C00095000 C 01/15/16 95.0 0.80 1.20
WSM 160115C00100000 C 01/15/16 100.0 0.55 0.85
WSM 160115P00030000 P 01/15/16 30.0 0.60 0.75
WSM 160115P00035000 P 01/15/16 35.0 1.10 1.35
WSM 160115P00037500 P 01/15/16 37.5 1.40 1.70
WSM 160115P00040000 P 01/15/16 40.0 1.80 2.15
WSM 160115P00042500 P 01/15/16 42.5 2.30 2.60
WSM 160115P00045000 P 01/15/16 45.0 2.85 3.30
WSM 160115P00047500 P 01/15/16 47.5 3.40 3.90
WSM 160115P00050000 P 01/15/16 50.0 4.20 4.70
WSM 160115P00052500 P 01/15/16 52.5 5.00 5.60
WSM 160115P00055000 P 01/15/16 55.0 6.00 6.60
WSM 160115P00057500 P 01/15/16 57.5 7.10 7.70
WSM 160115P00060000 P 01/15/16 60.0 8.20 8.90
WSM 160115P00062500 P 01/15/16 62.5 9.50 10.20
WSM 160115P00065000 P 01/15/16 65.0 11.10 11.70
WSM 160115P00067500 P 01/15/16 67.5 12.60 13.20
WSM 160115P00070000 P 01/15/16 70.0 14.20 14.90
WSM 160115P00072500 P 01/15/16 72.5 16.00 16.70
WSM 160115P00075000 P 01/15/16 75.0 17.30 18.80
WSM 160115P00080000 P 01/15/16 80.0 21.00 22.90
WSM 160115P00085000 P 01/15/16 85.0 25.20 27.10
WSM 160115P00090000 P 01/15/16 90.0 29.60 31.50
WSM 160115P00095000 P 01/15/16 95.0 34.20 36.10
WSM 160115P00100000 P 01/15/16 100.0 39.00 40.60

OPRA data is delayed 15 minutes.