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 (2016-01-29)Premium Content

Williams Sonoma (WSM)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 160219C00040000 C 02/19/16 40.0 10.80 13.20
WSM 160219C00042500 C 02/19/16 42.5 8.20 10.90
WSM 160219C00045000 C 02/19/16 45.0 5.90 8.30
WSM 160219C00047500 C 02/19/16 47.5 3.60 5.70
WSM 160219C00050000 C 02/19/16 50.0 2.65 3.30
WSM 160219C00052500 C 02/19/16 52.5 1.05 1.30
WSM 160219C00055000 C 02/19/16 55.0 0.30 0.45
WSM 160219C00057500 C 02/19/16 57.5 0.00 0.30
WSM 160219C00060000 C 02/19/16 60.0 0.00 0.10
WSM 160219C00062500 C 02/19/16 62.5 0.00 0.05
WSM 160219C00065000 C 02/19/16 65.0 0.00 0.05
WSM 160219C00067500 C 02/19/16 67.5 0.00 0.15
WSM 160219C00070000 C 02/19/16 70.0 0.00 0.20
WSM 160219C00072500 C 02/19/16 72.5 0.00 0.20
WSM 160219C00075000 C 02/19/16 75.0 0.00 0.20
WSM 160219C00077500 C 02/19/16 77.5 0.00 0.15
WSM 160219C00080000 C 02/19/16 80.0 0.00 0.05
WSM 160219C00082500 C 02/19/16 82.5 0.00 0.20
WSM 160219C00085000 C 02/19/16 85.0 0.00 0.20
WSM 160219C00087500 C 02/19/16 87.5 0.00 0.20
WSM 160219C00090000 C 02/19/16 90.0 0.00 0.05
WSM 160219C00092500 C 02/19/16 92.5 0.00 0.20
WSM 160219C00095000 C 02/19/16 95.0 0.00 0.20
WSM 160219C00100000 C 02/19/16 100.0 0.00 0.20
WSM 160219C00105000 C 02/19/16 105.0 0.00 0.20
WSM 160219C00110000 C 02/19/16 110.0 0.00 0.20
WSM 160219C00115000 C 02/19/16 115.0 0.00 0.20
WSM 160219C00120000 C 02/19/16 120.0 0.00 0.20
WSM 160219P00040000 P 02/19/16 40.0 0.00 0.25
WSM 160219P00042500 P 02/19/16 42.5 0.00 0.25
WSM 160219P00045000 P 02/19/16 45.0 0.00 0.35
WSM 160219P00047500 P 02/19/16 47.5 0.15 0.40
WSM 160219P00050000 P 02/19/16 50.0 0.55 0.70
WSM 160219P00052500 P 02/19/16 52.5 1.45 1.75
WSM 160219P00055000 P 02/19/16 55.0 2.95 4.40
WSM 160219P00057500 P 02/19/16 57.5 4.50 6.80
WSM 160219P00060000 P 02/19/16 60.0 7.40 8.70
WSM 160219P00062500 P 02/19/16 62.5 9.80 11.30
WSM 160219P00065000 P 02/19/16 65.0 12.00 13.80
WSM 160219P00067500 P 02/19/16 67.5 14.20 16.30
WSM 160219P00070000 P 02/19/16 70.0 16.80 18.80
WSM 160219P00072500 P 02/19/16 72.5 19.50 21.30
WSM 160219P00075000 P 02/19/16 75.0 21.60 23.80
WSM 160219P00077500 P 02/19/16 77.5 24.10 26.30
WSM 160219P00080000 P 02/19/16 80.0 26.60 28.80
WSM 160219P00082500 P 02/19/16 82.5 29.10 32.30
WSM 160219P00085000 P 02/19/16 85.0 32.00 33.90
WSM 160219P00087500 P 02/19/16 87.5 34.50 36.40
WSM 160219P00090000 P 02/19/16 90.0 37.00 38.90
WSM 160219P00092500 P 02/19/16 92.5 39.10 42.30
WSM 160219P00095000 P 02/19/16 95.0 42.00 43.90
WSM 160219P00100000 P 02/19/16 100.0 47.00 48.90
WSM 160219P00105000 P 02/19/16 105.0 51.70 54.80
WSM 160219P00110000 P 02/19/16 110.0 56.80 58.90
WSM 160219P00115000 P 02/19/16 115.0 61.70 64.80
WSM 160219P00120000 P 02/19/16 120.0 66.00 69.80
WSM 160318C00027500 C 03/18/16 27.5 23.40 25.60
WSM 160318C00030000 C 03/18/16 30.0 20.50 23.40
WSM 160318C00032500 C 03/18/16 32.5 18.20 21.20
WSM 160318C00035000 C 03/18/16 35.0 15.80 18.30
WSM 160318C00037500 C 03/18/16 37.5 13.40 15.90
WSM 160318C00040000 C 03/18/16 40.0 11.00 13.20
WSM 160318C00042500 C 03/18/16 42.5 8.90 10.80
WSM 160318C00045000 C 03/18/16 45.0 6.40 8.60
WSM 160318C00047500 C 03/18/16 47.5 5.40 6.50
WSM 160318C00050000 C 03/18/16 50.0 3.90 4.20
WSM 160318C00052500 C 03/18/16 52.5 2.50 2.70
WSM 160318C00055000 C 03/18/16 55.0 1.40 1.65
WSM 160318C00057500 C 03/18/16 57.5 0.75 0.95
WSM 160318C00060000 C 03/18/16 60.0 0.35 0.50
WSM 160318C00065000 C 03/18/16 65.0 0.05 0.15
WSM 160318C00070000 C 03/18/16 70.0 0.00 0.10
WSM 160318C00075000 C 03/18/16 75.0 0.00 0.05
WSM 160318P00027500 P 03/18/16 27.5 0.00 0.05
WSM 160318P00030000 P 03/18/16 30.0 0.00 0.10
WSM 160318P00032500 P 03/18/16 32.5 0.00 0.15
WSM 160318P00035000 P 03/18/16 35.0 0.05 0.15
WSM 160318P00037500 P 03/18/16 37.5 0.10 0.25
WSM 160318P00040000 P 03/18/16 40.0 0.20 0.35
WSM 160318P00042500 P 03/18/16 42.5 0.35 0.45
WSM 160318P00045000 P 03/18/16 45.0 0.65 0.75
WSM 160318P00047500 P 03/18/16 47.5 1.10 1.25
WSM 160318P00050000 P 03/18/16 50.0 1.80 2.00
WSM 160318P00052500 P 03/18/16 52.5 2.90 3.10
WSM 160318P00055000 P 03/18/16 55.0 4.30 4.60
WSM 160318P00057500 P 03/18/16 57.5 5.50 7.20
WSM 160318P00060000 P 03/18/16 60.0 7.60 9.20
WSM 160318P00065000 P 03/18/16 65.0 12.10 14.40
WSM 160318P00070000 P 03/18/16 70.0 16.90 19.30
WSM 160318P00075000 P 03/18/16 75.0 22.00 24.20
WSM 160520C00030000 C 05/20/16 30.0 20.80 23.60
WSM 160520C00032500 C 05/20/16 32.5 18.40 20.90
WSM 160520C00035000 C 05/20/16 35.0 16.20 18.50
WSM 160520C00037500 C 05/20/16 37.5 13.80 16.10
WSM 160520C00040000 C 05/20/16 40.0 11.60 13.50
WSM 160520C00042500 C 05/20/16 42.5 9.50 11.70
WSM 160520C00045000 C 05/20/16 45.0 7.60 9.30
WSM 160520C00047500 C 05/20/16 47.5 5.90 7.40
WSM 160520C00050000 C 05/20/16 50.0 5.00 5.40
WSM 160520C00052500 C 05/20/16 52.5 3.70 4.00
WSM 160520C00055000 C 05/20/16 55.0 2.60 2.90
WSM 160520C00057500 C 05/20/16 57.5 1.75 2.00
WSM 160520C00060000 C 05/20/16 60.0 1.15 1.35
WSM 160520C00062500 C 05/20/16 62.5 0.75 0.90
WSM 160520C00065000 C 05/20/16 65.0 0.45 0.60
WSM 160520C00067500 C 05/20/16 67.5 0.25 0.40
WSM 160520C00070000 C 05/20/16 70.0 0.15 0.30
WSM 160520C00072500 C 05/20/16 72.5 0.10 0.20
WSM 160520C00075000 C 05/20/16 75.0 0.05 0.15
WSM 160520C00077500 C 05/20/16 77.5 0.00 0.10
WSM 160520C00080000 C 05/20/16 80.0 0.00 0.05
WSM 160520C00082500 C 05/20/16 82.5 0.00 0.10
WSM 160520C00085000 C 05/20/16 85.0 0.00 0.05
WSM 160520C00087500 C 05/20/16 87.5 0.00 0.05
WSM 160520C00090000 C 05/20/16 90.0 0.00 0.05
WSM 160520C00095000 C 05/20/16 95.0 0.00 0.05
WSM 160520C00100000 C 05/20/16 100.0 0.00 0.05
WSM 160520C00105000 C 05/20/16 105.0 0.00 0.05
WSM 160520C00110000 C 05/20/16 110.0 0.00 0.05
WSM 160520C00115000 C 05/20/16 115.0 0.00 0.05
WSM 160520P00030000 P 05/20/16 30.0 0.10 0.25
WSM 160520P00032500 P 05/20/16 32.5 0.20 0.35
WSM 160520P00035000 P 05/20/16 35.0 0.30 0.50
WSM 160520P00037500 P 05/20/16 37.5 0.50 0.65
WSM 160520P00040000 P 05/20/16 40.0 0.70 0.90
WSM 160520P00042500 P 05/20/16 42.5 1.05 1.30
WSM 160520P00045000 P 05/20/16 45.0 1.55 1.80
WSM 160520P00047500 P 05/20/16 47.5 2.25 2.55
WSM 160520P00050000 P 05/20/16 50.0 3.10 3.50
WSM 160520P00052500 P 05/20/16 52.5 4.30 4.60
WSM 160520P00055000 P 05/20/16 55.0 5.70 6.10
WSM 160520P00057500 P 05/20/16 57.5 7.00 7.80
WSM 160520P00060000 P 05/20/16 60.0 8.80 10.40
WSM 160520P00062500 P 05/20/16 62.5 10.80 12.60
WSM 160520P00065000 P 05/20/16 65.0 12.70 14.80
WSM 160520P00067500 P 05/20/16 67.5 15.10 17.30
WSM 160520P00070000 P 05/20/16 70.0 17.40 19.80
WSM 160520P00072500 P 05/20/16 72.5 19.80 22.60
WSM 160520P00075000 P 05/20/16 75.0 22.30 24.70
WSM 160520P00077500 P 05/20/16 77.5 24.60 27.60
WSM 160520P00080000 P 05/20/16 80.0 27.10 29.90
WSM 160520P00082500 P 05/20/16 82.5 29.20 32.60
WSM 160520P00085000 P 05/20/16 85.0 31.50 35.00
WSM 160520P00087500 P 05/20/16 87.5 34.00 37.50
WSM 160520P00090000 P 05/20/16 90.0 36.30 40.20
WSM 160520P00095000 P 05/20/16 95.0 41.50 45.00
WSM 160520P00100000 P 05/20/16 100.0 46.50 50.20
WSM 160520P00105000 P 05/20/16 105.0 51.50 55.00
WSM 160520P00110000 P 05/20/16 110.0 56.40 59.80
WSM 160520P00115000 P 05/20/16 115.0 61.40 65.00
WSM 160819C00027500 C 08/19/16 27.5 23.20 26.50
WSM 160819C00030000 C 08/19/16 30.0 21.10 23.50
WSM 160819C00032500 C 08/19/16 32.5 18.60 21.70
WSM 160819C00035000 C 08/19/16 35.0 16.40 18.90
WSM 160819C00037500 C 08/19/16 37.5 14.30 16.30
WSM 160819C00040000 C 08/19/16 40.0 12.10 14.00
WSM 160819C00042500 C 08/19/16 42.5 10.10 12.00
WSM 160819C00045000 C 08/19/16 45.0 9.20 10.10
WSM 160819C00047500 C 08/19/16 47.5 7.50 8.30
WSM 160819C00050000 C 08/19/16 50.0 6.10 6.50
WSM 160819C00052500 C 08/19/16 52.5 4.80 5.20
WSM 160819C00055000 C 08/19/16 55.0 3.80 4.10
WSM 160819C00057500 C 08/19/16 57.5 2.75 3.20
WSM 160819C00060000 C 08/19/16 60.0 2.10 2.40
WSM 160819C00062500 C 08/19/16 62.5 1.50 1.80
WSM 160819C00065000 C 08/19/16 65.0 1.10 1.35
WSM 160819C00067500 C 08/19/16 67.5 0.75 1.00
WSM 160819C00070000 C 08/19/16 70.0 0.50 0.75
WSM 160819C00075000 C 08/19/16 75.0 0.25 0.40
WSM 160819C00080000 C 08/19/16 80.0 0.10 0.25
WSM 160819C00085000 C 08/19/16 85.0 0.05 0.15
WSM 160819C00090000 C 08/19/16 90.0 0.05 0.10
WSM 160819P00027500 P 08/19/16 27.5 0.25 0.45
WSM 160819P00030000 P 08/19/16 30.0 0.35 0.55
WSM 160819P00032500 P 08/19/16 32.5 0.50 0.75
WSM 160819P00035000 P 08/19/16 35.0 0.75 1.00
WSM 160819P00037500 P 08/19/16 37.5 1.05 1.30
WSM 160819P00040000 P 08/19/16 40.0 1.40 1.65
WSM 160819P00042500 P 08/19/16 42.5 1.90 2.20
WSM 160819P00045000 P 08/19/16 45.0 2.55 2.90
WSM 160819P00047500 P 08/19/16 47.5 3.40 3.80
WSM 160819P00050000 P 08/19/16 50.0 4.50 4.80
WSM 160819P00052500 P 08/19/16 52.5 5.60 6.00
WSM 160819P00055000 P 08/19/16 55.0 7.00 7.50
WSM 160819P00057500 P 08/19/16 57.5 8.60 9.10
WSM 160819P00060000 P 08/19/16 60.0 10.00 11.00
WSM 160819P00062500 P 08/19/16 62.5 11.70 13.50
WSM 160819P00065000 P 08/19/16 65.0 13.70 15.60
WSM 160819P00067500 P 08/19/16 67.5 15.60 17.90
WSM 160819P00070000 P 08/19/16 70.0 18.20 20.60
WSM 160819P00075000 P 08/19/16 75.0 22.90 24.90
WSM 160819P00080000 P 08/19/16 80.0 27.10 30.20
WSM 160819P00085000 P 08/19/16 85.0 32.00 35.50
WSM 160819P00090000 P 08/19/16 90.0 37.10 40.40
WSM 170120C00027500 C 01/20/17 27.5 23.00 26.80
WSM 170120C00030000 C 01/20/17 30.0 20.90 24.10
WSM 170120C00032500 C 01/20/17 32.5 18.90 21.70
WSM 170120C00035000 C 01/20/17 35.0 16.80 19.50
WSM 170120C00037500 C 01/20/17 37.5 14.80 17.00
WSM 170120C00040000 C 01/20/17 40.0 12.80 14.80
WSM 170120C00042500 C 01/20/17 42.5 11.10 13.20
WSM 170120C00045000 C 01/20/17 45.0 10.00 11.40
WSM 170120C00047500 C 01/20/17 47.5 8.90 9.50
WSM 170120C00050000 C 01/20/17 50.0 7.50 8.10
WSM 170120C00052500 C 01/20/17 52.5 6.30 6.80
WSM 170120C00055000 C 01/20/17 55.0 5.20 5.70
WSM 170120C00057500 C 01/20/17 57.5 4.20 4.80
WSM 170120C00060000 C 01/20/17 60.0 3.40 3.90
WSM 170120C00062500 C 01/20/17 62.5 2.70 3.20
WSM 170120C00065000 C 01/20/17 65.0 2.20 2.60
WSM 170120C00067500 C 01/20/17 67.5 1.70 2.10
WSM 170120C00070000 C 01/20/17 70.0 1.35 1.70
WSM 170120C00072500 C 01/20/17 72.5 1.00 1.35
WSM 170120C00075000 C 01/20/17 75.0 0.80 1.10
WSM 170120C00077500 C 01/20/17 77.5 0.60 0.85
WSM 170120C00080000 C 01/20/17 80.0 0.45 0.70
WSM 170120C00082500 C 01/20/17 82.5 0.35 0.55
WSM 170120C00085000 C 01/20/17 85.0 0.30 0.45
WSM 170120C00087500 C 01/20/17 87.5 0.20 0.40
WSM 170120C00090000 C 01/20/17 90.0 0.15 0.30
WSM 170120C00092500 C 01/20/17 92.5 0.10 0.25
WSM 170120C00095000 C 01/20/17 95.0 0.10 0.25
WSM 170120C00100000 C 01/20/17 100.0 0.05 0.20
WSM 170120C00105000 C 01/20/17 105.0 0.05 0.15
WSM 170120C00110000 C 01/20/17 110.0 0.00 0.15
WSM 170120C00115000 C 01/20/17 115.0 0.00 0.10
WSM 170120C00120000 C 01/20/17 120.0 0.00 0.05
WSM 170120C00125000 C 01/20/17 125.0 0.00 0.05
WSM 170120P00027500 P 01/20/17 27.5 0.70 0.90
WSM 170120P00030000 P 01/20/17 30.0 0.90 1.15
WSM 170120P00032500 P 01/20/17 32.5 1.20 1.50
WSM 170120P00035000 P 01/20/17 35.0 1.60 1.85
WSM 170120P00037500 P 01/20/17 37.5 2.05 2.35
WSM 170120P00040000 P 01/20/17 40.0 2.60 2.90
WSM 170120P00042500 P 01/20/17 42.5 3.20 3.60
WSM 170120P00045000 P 01/20/17 45.0 4.00 4.40
WSM 170120P00047500 P 01/20/17 47.5 5.00 5.40
WSM 170120P00050000 P 01/20/17 50.0 6.10 6.50
WSM 170120P00052500 P 01/20/17 52.5 7.30 7.80
WSM 170120P00055000 P 01/20/17 55.0 8.70 9.20
WSM 170120P00057500 P 01/20/17 57.5 10.20 10.80
WSM 170120P00060000 P 01/20/17 60.0 11.90 12.40
WSM 170120P00062500 P 01/20/17 62.5 13.40 14.80
WSM 170120P00065000 P 01/20/17 65.0 15.20 17.00
WSM 170120P00067500 P 01/20/17 67.5 17.20 19.10
WSM 170120P00070000 P 01/20/17 70.0 19.20 21.20
WSM 170120P00072500 P 01/20/17 72.5 21.10 23.40
WSM 170120P00075000 P 01/20/17 75.0 23.60 25.60
WSM 170120P00077500 P 01/20/17 77.5 25.90 28.30
WSM 170120P00080000 P 01/20/17 80.0 27.30 30.70
WSM 170120P00082500 P 01/20/17 82.5 30.40 33.40
WSM 170120P00085000 P 01/20/17 85.0 32.80 35.40
WSM 170120P00087500 P 01/20/17 87.5 33.90 38.50
WSM 170120P00090000 P 01/20/17 90.0 36.70 41.00
WSM 170120P00092500 P 01/20/17 92.5 39.50 43.50
WSM 170120P00095000 P 01/20/17 95.0 41.30 45.90
WSM 170120P00100000 P 01/20/17 100.0 46.50 50.90
WSM 170120P00105000 P 01/20/17 105.0 51.10 55.70
WSM 170120P00110000 P 01/20/17 110.0 56.00 60.50
WSM 170120P00115000 P 01/20/17 115.0 61.00 65.50
WSM 170120P00120000 P 01/20/17 120.0 66.00 70.50
WSM 170120P00125000 P 01/20/17 125.0 70.80 75.50

OPRA data is delayed 15 minutes.