Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-28)Premium Content

Williams Sonoma (WSM)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 170915C00025000 C 09/15/17 25.0 17.70 19.40
WSM 170915C00027500 C 09/15/17 27.5 15.10 18.20
WSM 170915C00030000 C 09/15/17 30.0 13.30 14.30
WSM 170915C00032500 C 09/15/17 32.5 10.40 13.40
WSM 170915C00035000 C 09/15/17 35.0 7.90 9.20
WSM 170915C00037500 C 09/15/17 37.5 6.10 6.70
WSM 170915C00040000 C 09/15/17 40.0 4.00 4.30
WSM 170915C00042500 C 09/15/17 42.5 2.25 2.55
WSM 170915C00045000 C 09/15/17 45.0 1.10 1.30
WSM 170915C00047500 C 09/15/17 47.5 0.45 0.60
WSM 170915C00050000 C 09/15/17 50.0 0.15 0.40
WSM 170915C00052500 C 09/15/17 52.5 0.00 0.15
WSM 170915C00055000 C 09/15/17 55.0 0.00 0.10
WSM 170915C00060000 C 09/15/17 60.0 0.00 0.15
WSM 170915C00065000 C 09/15/17 65.0 0.00 0.05
WSM 170915P00025000 P 09/15/17 25.0 0.00 0.05
WSM 170915P00027500 P 09/15/17 27.5 0.00 3.50
WSM 170915P00030000 P 09/15/17 30.0 0.00 0.05
WSM 170915P00032500 P 09/15/17 32.5 0.00 3.50
WSM 170915P00035000 P 09/15/17 35.0 0.00 0.25
WSM 170915P00037500 P 09/15/17 37.5 0.15 0.45
WSM 170915P00040000 P 09/15/17 40.0 0.50 0.70
WSM 170915P00042500 P 09/15/17 42.5 1.30 1.40
WSM 170915P00045000 P 09/15/17 45.0 2.50 2.70
WSM 170915P00047500 P 09/15/17 47.5 4.30 4.60
WSM 170915P00050000 P 09/15/17 50.0 6.20 6.80
WSM 170915P00052500 P 09/15/17 52.5 8.30 9.60
WSM 170915P00055000 P 09/15/17 55.0 11.00 12.00
WSM 170915P00060000 P 09/15/17 60.0 16.10 16.90
WSM 170915P00065000 P 09/15/17 65.0 21.00 22.10
WSM 171117C00030000 C 11/17/17 30.0 13.20 14.10
WSM 171117C00032500 C 11/17/17 32.5 10.80 12.00
WSM 171117C00035000 C 11/17/17 35.0 8.40 10.00
WSM 171117C00037500 C 11/17/17 37.5 6.30 7.10
WSM 171117C00040000 C 11/17/17 40.0 4.50 5.20
WSM 171117C00042500 C 11/17/17 42.5 3.20 3.60
WSM 171117C00045000 C 11/17/17 45.0 2.05 2.35
WSM 171117C00047500 C 11/17/17 47.5 1.25 1.45
WSM 171117C00050000 C 11/17/17 50.0 0.65 0.90
WSM 171117C00052500 C 11/17/17 52.5 0.35 0.55
WSM 171117C00055000 C 11/17/17 55.0 0.10 0.35
WSM 171117C00057500 C 11/17/17 57.5 0.00 0.20
WSM 171117C00060000 C 11/17/17 60.0 0.00 0.15
WSM 171117C00062500 C 11/17/17 62.5 0.00 0.20
WSM 171117C00065000 C 11/17/17 65.0 0.00 0.10
WSM 171117C00070000 C 11/17/17 70.0 0.00 0.15
WSM 171117C00075000 C 11/17/17 75.0 0.00 0.05
WSM 171117P00030000 P 11/17/17 30.0 0.10 0.25
WSM 171117P00032500 P 11/17/17 32.5 0.15 0.40
WSM 171117P00035000 P 11/17/17 35.0 0.45 0.65
WSM 171117P00037500 P 11/17/17 37.5 0.80 1.05
WSM 171117P00040000 P 11/17/17 40.0 1.40 1.70
WSM 171117P00042500 P 11/17/17 42.5 2.35 2.65
WSM 171117P00045000 P 11/17/17 45.0 3.60 4.00
WSM 171117P00047500 P 11/17/17 47.5 5.30 5.70
WSM 171117P00050000 P 11/17/17 50.0 7.20 7.60
WSM 171117P00052500 P 11/17/17 52.5 9.40 10.00
WSM 171117P00055000 P 11/17/17 55.0 11.50 12.20
WSM 171117P00057500 P 11/17/17 57.5 13.60 15.70
WSM 171117P00060000 P 11/17/17 60.0 16.20 17.30
WSM 171117P00062500 P 11/17/17 62.5 18.40 19.60
WSM 171117P00065000 P 11/17/17 65.0 21.30 22.50
WSM 171117P00070000 P 11/17/17 70.0 26.10 27.20
WSM 171117P00075000 P 11/17/17 75.0 29.20 33.10
WSM 180119C00025000 C 01/19/18 25.0 18.30 19.40
WSM 180119C00027500 C 01/19/18 27.5 14.80 17.00
WSM 180119C00030000 C 01/19/18 30.0 13.40 14.50
WSM 180119C00032500 C 01/19/18 32.5 11.10 12.10
WSM 180119C00035000 C 01/19/18 35.0 9.10 9.50
WSM 180119C00037500 C 01/19/18 37.5 7.20 7.60
WSM 180119C00040000 C 01/19/18 40.0 5.40 5.80
WSM 180119C00042500 C 01/19/18 42.5 3.90 4.30
WSM 180119C00045000 C 01/19/18 45.0 2.75 3.10
WSM 180119C00047500 C 01/19/18 47.5 1.85 2.15
WSM 180119C00050000 C 01/19/18 50.0 1.20 1.45
WSM 180119C00052500 C 01/19/18 52.5 0.75 0.95
WSM 180119C00055000 C 01/19/18 55.0 0.45 0.60
WSM 180119C00057500 C 01/19/18 57.5 0.25 0.40
WSM 180119C00060000 C 01/19/18 60.0 0.15 0.25
WSM 180119C00062500 C 01/19/18 62.5 0.05 0.15
WSM 180119C00065000 C 01/19/18 65.0 0.00 0.10
WSM 180119C00070000 C 01/19/18 70.0 0.00 0.10
WSM 180119C00075000 C 01/19/18 75.0 0.00 0.05
WSM 180119C00080000 C 01/19/18 80.0 0.00 0.05
WSM 180119P00025000 P 01/19/18 25.0 0.05 0.15
WSM 180119P00027500 P 01/19/18 27.5 0.10 0.25
WSM 180119P00030000 P 01/19/18 30.0 0.25 0.40
WSM 180119P00032500 P 01/19/18 32.5 0.45 0.60
WSM 180119P00035000 P 01/19/18 35.0 0.80 0.95
WSM 180119P00037500 P 01/19/18 37.5 1.30 1.50
WSM 180119P00040000 P 01/19/18 40.0 2.05 2.30
WSM 180119P00042500 P 01/19/18 42.5 3.00 3.30
WSM 180119P00045000 P 01/19/18 45.0 4.30 4.60
WSM 180119P00047500 P 01/19/18 47.5 5.90 6.20
WSM 180119P00050000 P 01/19/18 50.0 7.70 8.10
WSM 180119P00052500 P 01/19/18 52.5 9.70 10.10
WSM 180119P00055000 P 01/19/18 55.0 11.90 12.30
WSM 180119P00057500 P 01/19/18 57.5 14.00 15.00
WSM 180119P00060000 P 01/19/18 60.0 16.60 17.10
WSM 180119P00062500 P 01/19/18 62.5 18.60 19.60
WSM 180119P00065000 P 01/19/18 65.0 21.20 22.20
WSM 180119P00070000 P 01/19/18 70.0 26.10 27.10
WSM 180119P00075000 P 01/19/18 75.0 30.50 32.20
WSM 180119P00080000 P 01/19/18 80.0 36.00 37.70
WSM 180216C00025000 C 02/16/18 25.0 17.90 19.20
WSM 180216C00027500 C 02/16/18 27.5 14.30 18.60
WSM 180216C00030000 C 02/16/18 30.0 13.30 14.30
WSM 180216C00032500 C 02/16/18 32.5 10.90 12.60
WSM 180216C00035000 C 02/16/18 35.0 9.30 9.60
WSM 180216C00037500 C 02/16/18 37.5 7.30 7.70
WSM 180216C00040000 C 02/16/18 40.0 5.60 5.90
WSM 180216C00042500 C 02/16/18 42.5 4.20 4.50
WSM 180216C00045000 C 02/16/18 45.0 3.00 3.30
WSM 180216C00047500 C 02/16/18 47.5 2.05 2.30
WSM 180216C00050000 C 02/16/18 50.0 1.40 1.60
WSM 180216C00052500 C 02/16/18 52.5 0.90 1.10
WSM 180216C00055000 C 02/16/18 55.0 0.55 0.75
WSM 180216C00057500 C 02/16/18 57.5 0.35 0.50
WSM 180216C00060000 C 02/16/18 60.0 0.20 0.35
WSM 180216C00065000 C 02/16/18 65.0 0.05 0.15
WSM 180216C00070000 C 02/16/18 70.0 0.00 0.10
WSM 180216P00025000 P 02/16/18 25.0 0.10 0.20
WSM 180216P00027500 P 02/16/18 27.5 0.20 0.35
WSM 180216P00030000 P 02/16/18 30.0 0.40 0.55
WSM 180216P00032500 P 02/16/18 32.5 0.65 0.80
WSM 180216P00035000 P 02/16/18 35.0 1.05 1.25
WSM 180216P00037500 P 02/16/18 37.5 1.65 1.80
WSM 180216P00040000 P 02/16/18 40.0 2.40 2.65
WSM 180216P00042500 P 02/16/18 42.5 3.40 3.70
WSM 180216P00045000 P 02/16/18 45.0 4.70 5.10
WSM 180216P00047500 P 02/16/18 47.5 6.30 6.70
WSM 180216P00050000 P 02/16/18 50.0 8.10 8.50
WSM 180216P00052500 P 02/16/18 52.5 10.10 10.50
WSM 180216P00055000 P 02/16/18 55.0 12.00 13.30
WSM 180216P00057500 P 02/16/18 57.5 14.40 15.00
WSM 180216P00060000 P 02/16/18 60.0 16.70 17.20
WSM 180216P00065000 P 02/16/18 65.0 20.10 22.90
WSM 180216P00070000 P 02/16/18 70.0 25.90 27.40
WSM 190118C00025000 C 01/18/19 25.0 16.60 21.20
WSM 190118C00027500 C 01/18/19 27.5 15.90 18.10
WSM 190118C00030000 C 01/18/19 30.0 13.90 16.00
WSM 190118C00032500 C 01/18/19 32.5 11.40 14.60
WSM 190118C00035000 C 01/18/19 35.0 10.40 12.40
WSM 190118C00037500 C 01/18/19 37.5 8.90 10.40
WSM 190118C00040000 C 01/18/19 40.0 7.60 8.90
WSM 190118C00042500 C 01/18/19 42.5 6.30 7.50
WSM 190118C00045000 C 01/18/19 45.0 5.30 6.40
WSM 190118C00047500 C 01/18/19 47.5 4.30 5.00
WSM 190118C00050000 C 01/18/19 50.0 3.60 4.40
WSM 190118C00052500 C 01/18/19 52.5 2.60 3.70
WSM 190118C00055000 C 01/18/19 55.0 2.35 3.00
WSM 190118C00057500 C 01/18/19 57.5 1.85 2.60
WSM 190118C00060000 C 01/18/19 60.0 1.60 2.25
WSM 190118C00062500 C 01/18/19 62.5 1.20 1.70
WSM 190118C00065000 C 01/18/19 65.0 0.90 1.50
WSM 190118C00070000 C 01/18/19 70.0 0.55 0.95
WSM 190118C00075000 C 01/18/19 75.0 0.30 0.80
WSM 190118C00080000 C 01/18/19 80.0 0.00 0.50
WSM 190118P00025000 P 01/18/19 25.0 0.75 1.15
WSM 190118P00027500 P 01/18/19 27.5 1.10 1.50
WSM 190118P00030000 P 01/18/19 30.0 1.60 2.00
WSM 190118P00032500 P 01/18/19 32.5 2.00 2.70
WSM 190118P00035000 P 01/18/19 35.0 2.80 3.50
WSM 190118P00037500 P 01/18/19 37.5 3.70 4.40
WSM 190118P00040000 P 01/18/19 40.0 4.60 5.50
WSM 190118P00042500 P 01/18/19 42.5 6.00 6.70
WSM 190118P00045000 P 01/18/19 45.0 7.10 8.20
WSM 190118P00047500 P 01/18/19 47.5 8.50 9.60
WSM 190118P00050000 P 01/18/19 50.0 10.20 11.30
WSM 190118P00052500 P 01/18/19 52.5 11.80 13.20
WSM 190118P00055000 P 01/18/19 55.0 13.20 15.80
WSM 190118P00057500 P 01/18/19 57.5 15.00 17.90
WSM 190118P00060000 P 01/18/19 60.0 17.20 19.80
WSM 190118P00062500 P 01/18/19 62.5 19.10 22.10
WSM 190118P00065000 P 01/18/19 65.0 21.80 23.70
WSM 190118P00070000 P 01/18/19 70.0 25.60 29.00
WSM 190118P00075000 P 01/18/19 75.0 30.40 33.40
WSM 190118P00080000 P 01/18/19 80.0 35.20 38.00

OPRA data is delayed 15 minutes.