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 (2017-01-27)Premium Content

Williams Sonoma (WSM)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 170421C00025000 C 04/21/17 25.0 22.80 24.20
WSM 170421C00027500 C 04/21/17 27.5 20.20 21.80
WSM 170421C00030000 C 04/21/17 30.0 17.60 19.30
WSM 170421C00032500 C 04/21/17 32.5 15.20 16.80
WSM 170421C00035000 C 04/21/17 35.0 12.70 14.00
WSM 170421C00037500 C 04/21/17 37.5 10.00 11.50
WSM 170421C00040000 C 04/21/17 40.0 7.50 8.90
WSM 170421C00042500 C 04/21/17 42.5 5.40 6.40
WSM 170421C00045000 C 04/21/17 45.0 3.30 3.60
WSM 170421C00047500 C 04/21/17 47.5 1.60 1.80
WSM 170421C00050000 C 04/21/17 50.0 0.50 0.70
WSM 170421C00052500 C 04/21/17 52.5 0.10 0.30
WSM 170421C00055000 C 04/21/17 55.0 0.00 0.10
WSM 170421C00057500 C 04/21/17 57.5 0.00 0.10
WSM 170421C00060000 C 04/21/17 60.0 0.00 0.05
WSM 170421C00065000 C 04/21/17 65.0 0.00 0.05
WSM 170421C00070000 C 04/21/17 70.0 0.00 0.05
WSM 170421P00025000 P 04/21/17 25.0 0.00 0.05
WSM 170421P00027500 P 04/21/17 27.5 0.00 0.05
WSM 170421P00030000 P 04/21/17 30.0 0.00 0.05
WSM 170421P00032500 P 04/21/17 32.5 0.00 0.05
WSM 170421P00035000 P 04/21/17 35.0 0.00 0.05
WSM 170421P00037500 P 04/21/17 37.5 0.00 0.05
WSM 170421P00040000 P 04/21/17 40.0 0.00 0.10
WSM 170421P00042500 P 04/21/17 42.5 0.05 0.15
WSM 170421P00045000 P 04/21/17 45.0 0.30 0.45
WSM 170421P00047500 P 04/21/17 47.5 0.95 1.20
WSM 170421P00050000 P 04/21/17 50.0 2.35 2.65
WSM 170421P00052500 P 04/21/17 52.5 3.80 5.00
WSM 170421P00055000 P 04/21/17 55.0 6.20 7.20
WSM 170421P00057500 P 04/21/17 57.5 8.50 10.00
WSM 170421P00060000 P 04/21/17 60.0 11.00 12.40
WSM 170421P00065000 P 04/21/17 65.0 16.00 19.00
WSM 170421P00070000 P 04/21/17 70.0 21.20 22.60
WSM 170519C00025000 C 05/19/17 25.0 22.80 24.10
WSM 170519C00027500 C 05/19/17 27.5 20.20 21.80
WSM 170519C00030000 C 05/19/17 30.0 17.70 19.00
WSM 170519C00032500 C 05/19/17 32.5 15.20 16.80
WSM 170519C00035000 C 05/19/17 35.0 12.50 14.00
WSM 170519C00037500 C 05/19/17 37.5 9.90 11.50
WSM 170519C00040000 C 05/19/17 40.0 7.80 9.00
WSM 170519C00042500 C 05/19/17 42.5 5.60 6.60
WSM 170519C00045000 C 05/19/17 45.0 3.60 4.30
WSM 170519C00047500 C 05/19/17 47.5 2.10 2.60
WSM 170519C00050000 C 05/19/17 50.0 0.95 1.25
WSM 170519C00052500 C 05/19/17 52.5 0.40 0.60
WSM 170519C00055000 C 05/19/17 55.0 0.15 0.25
WSM 170519C00057500 C 05/19/17 57.5 0.00 0.10
WSM 170519C00060000 C 05/19/17 60.0 0.00 0.05
WSM 170519C00062500 C 05/19/17 62.5 0.00 0.05
WSM 170519C00065000 C 05/19/17 65.0 0.00 0.10
WSM 170519C00070000 C 05/19/17 70.0 0.00 0.05
WSM 170519P00025000 P 05/19/17 25.0 0.00 0.05
WSM 170519P00027500 P 05/19/17 27.5 0.00 0.05
WSM 170519P00030000 P 05/19/17 30.0 0.00 0.10
WSM 170519P00032500 P 05/19/17 32.5 0.00 0.10
WSM 170519P00035000 P 05/19/17 35.0 0.00 0.10
WSM 170519P00037500 P 05/19/17 37.5 0.00 0.15
WSM 170519P00040000 P 05/19/17 40.0 0.10 0.25
WSM 170519P00042500 P 05/19/17 42.5 0.40 0.60
WSM 170519P00045000 P 05/19/17 45.0 0.85 1.05
WSM 170519P00047500 P 05/19/17 47.5 1.75 2.05
WSM 170519P00050000 P 05/19/17 50.0 3.10 3.50
WSM 170519P00052500 P 05/19/17 52.5 4.50 5.50
WSM 170519P00055000 P 05/19/17 55.0 6.60 7.90
WSM 170519P00057500 P 05/19/17 57.5 8.90 10.10
WSM 170519P00060000 P 05/19/17 60.0 11.40 12.60
WSM 170519P00062500 P 05/19/17 62.5 13.70 15.10
WSM 170519P00065000 P 05/19/17 65.0 16.00 18.40
WSM 170519P00070000 P 05/19/17 70.0 21.30 22.60
WSM 170818C00027500 C 08/18/17 27.5 20.30 21.40
WSM 170818C00030000 C 08/18/17 30.0 17.60 19.10
WSM 170818C00032500 C 08/18/17 32.5 15.10 16.60
WSM 170818C00035000 C 08/18/17 35.0 12.90 14.00
WSM 170818C00037500 C 08/18/17 37.5 10.30 11.70
WSM 170818C00040000 C 08/18/17 40.0 8.40 9.60
WSM 170818C00042500 C 08/18/17 42.5 6.50 7.70
WSM 170818C00045000 C 08/18/17 45.0 4.90 5.40
WSM 170818C00047500 C 08/18/17 47.5 3.50 4.00
WSM 170818C00050000 C 08/18/17 50.0 2.45 2.85
WSM 170818C00052500 C 08/18/17 52.5 1.50 1.95
WSM 170818C00055000 C 08/18/17 55.0 0.95 1.30
WSM 170818C00057500 C 08/18/17 57.5 0.45 0.90
WSM 170818C00060000 C 08/18/17 60.0 0.35 0.55
WSM 170818C00062500 C 08/18/17 62.5 0.20 0.35
WSM 170818C00065000 C 08/18/17 65.0 0.10 0.20
WSM 170818C00070000 C 08/18/17 70.0 0.00 0.15
WSM 170818C00075000 C 08/18/17 75.0 0.00 0.10
WSM 170818C00080000 C 08/18/17 80.0 0.00 0.05
WSM 170818P00027500 P 08/18/17 27.5 0.05 0.10
WSM 170818P00030000 P 08/18/17 30.0 0.05 0.20
WSM 170818P00032500 P 08/18/17 32.5 0.15 0.30
WSM 170818P00035000 P 08/18/17 35.0 0.35 0.55
WSM 170818P00037500 P 08/18/17 37.5 0.55 0.80
WSM 170818P00040000 P 08/18/17 40.0 0.90 1.20
WSM 170818P00042500 P 08/18/17 42.5 1.55 1.80
WSM 170818P00045000 P 08/18/17 45.0 2.40 2.65
WSM 170818P00047500 P 08/18/17 47.5 3.40 3.80
WSM 170818P00050000 P 08/18/17 50.0 4.80 5.20
WSM 170818P00052500 P 08/18/17 52.5 6.20 6.80
WSM 170818P00055000 P 08/18/17 55.0 7.80 9.00
WSM 170818P00057500 P 08/18/17 57.5 9.80 10.90
WSM 170818P00060000 P 08/18/17 60.0 12.00 13.10
WSM 170818P00062500 P 08/18/17 62.5 14.30 15.80
WSM 170818P00065000 P 08/18/17 65.0 16.60 18.00
WSM 170818P00070000 P 08/18/17 70.0 21.60 22.80
WSM 170818P00075000 P 08/18/17 75.0 26.40 27.70
WSM 170818P00080000 P 08/18/17 80.0 31.10 32.70
WSM 171117C00030000 C 11/17/17 30.0 17.90 19.20
WSM 171117C00032500 C 11/17/17 32.5 14.00 16.80
WSM 171117C00035000 C 11/17/17 35.0 12.90 14.50
WSM 171117C00037500 C 11/17/17 37.5 10.70 12.30
WSM 171117C00040000 C 11/17/17 40.0 9.20 10.30
WSM 171117C00042500 C 11/17/17 42.5 7.40 8.50
WSM 171117C00045000 C 11/17/17 45.0 5.80 6.60
WSM 171117C00047500 C 11/17/17 47.5 4.50 5.00
WSM 171117C00050000 C 11/17/17 50.0 3.50 3.80
WSM 171117C00052500 C 11/17/17 52.5 2.50 2.90
WSM 171117C00055000 C 11/17/17 55.0 1.85 2.10
WSM 171117C00057500 C 11/17/17 57.5 1.25 1.55
WSM 171117C00060000 C 11/17/17 60.0 0.80 1.20
WSM 171117C00065000 C 11/17/17 65.0 0.40 0.65
WSM 171117C00070000 C 11/17/17 70.0 0.15 0.35
WSM 171117P00030000 P 11/17/17 30.0 0.35 0.50
WSM 171117P00032500 P 11/17/17 32.5 0.50 0.75
WSM 171117P00035000 P 11/17/17 35.0 0.80 1.05
WSM 171117P00037500 P 11/17/17 37.5 1.25 1.50
WSM 171117P00040000 P 11/17/17 40.0 1.70 2.10
WSM 171117P00042500 P 11/17/17 42.5 2.60 2.95
WSM 171117P00045000 P 11/17/17 45.0 3.40 3.90
WSM 171117P00047500 P 11/17/17 47.5 4.50 5.10
WSM 171117P00050000 P 11/17/17 50.0 5.70 6.50
WSM 171117P00052500 P 11/17/17 52.5 7.20 8.10
WSM 171117P00055000 P 11/17/17 55.0 9.00 9.90
WSM 171117P00057500 P 11/17/17 57.5 10.60 11.70
WSM 171117P00060000 P 11/17/17 60.0 12.80 14.00
WSM 171117P00065000 P 11/17/17 65.0 17.10 18.70
WSM 171117P00070000 P 11/17/17 70.0 21.70 23.00
WSM 180119C00025000 C 01/19/18 25.0 22.70 24.10
WSM 180119C00027500 C 01/19/18 27.5 20.20 21.60
WSM 180119C00030000 C 01/19/18 30.0 17.90 19.20
WSM 180119C00032500 C 01/19/18 32.5 15.30 16.90
WSM 180119C00035000 C 01/19/18 35.0 13.30 14.70
WSM 180119C00037500 C 01/19/18 37.5 11.30 12.70
WSM 180119C00040000 C 01/19/18 40.0 9.40 10.00
WSM 180119C00042500 C 01/19/18 42.5 7.80 8.30
WSM 180119C00045000 C 01/19/18 45.0 6.40 7.40
WSM 180119C00047500 C 01/19/18 47.5 5.20 5.70
WSM 180119C00050000 C 01/19/18 50.0 4.10 4.50
WSM 180119C00052500 C 01/19/18 52.5 3.20 3.60
WSM 180119C00055000 C 01/19/18 55.0 2.40 2.65
WSM 180119C00057500 C 01/19/18 57.5 1.75 2.00
WSM 180119C00060000 C 01/19/18 60.0 1.25 1.50
WSM 180119C00062500 C 01/19/18 62.5 0.95 1.15
WSM 180119C00065000 C 01/19/18 65.0 0.70 0.95
WSM 180119C00070000 C 01/19/18 70.0 0.35 0.55
WSM 180119C00075000 C 01/19/18 75.0 0.15 0.30
WSM 180119P00025000 P 01/19/18 25.0 0.20 0.35
WSM 180119P00027500 P 01/19/18 27.5 0.30 0.50
WSM 180119P00030000 P 01/19/18 30.0 0.50 0.70
WSM 180119P00032500 P 01/19/18 32.5 0.75 1.00
WSM 180119P00035000 P 01/19/18 35.0 1.10 1.35
WSM 180119P00037500 P 01/19/18 37.5 1.60 1.85
WSM 180119P00040000 P 01/19/18 40.0 2.25 2.50
WSM 180119P00042500 P 01/19/18 42.5 3.00 3.40
WSM 180119P00045000 P 01/19/18 45.0 4.00 4.40
WSM 180119P00047500 P 01/19/18 47.5 5.20 5.60
WSM 180119P00050000 P 01/19/18 50.0 6.50 7.00
WSM 180119P00052500 P 01/19/18 52.5 8.00 8.60
WSM 180119P00055000 P 01/19/18 55.0 9.70 10.20
WSM 180119P00057500 P 01/19/18 57.5 11.20 12.10
WSM 180119P00060000 P 01/19/18 60.0 13.40 14.30
WSM 180119P00062500 P 01/19/18 62.5 15.10 16.30
WSM 180119P00065000 P 01/19/18 65.0 17.30 18.70
WSM 180119P00070000 P 01/19/18 70.0 21.90 23.30
WSM 180119P00075000 P 01/19/18 75.0 26.60 28.10
WSM 190118C00025000 C 01/18/19 25.0 22.70 24.40
WSM 190118C00027500 C 01/18/19 27.5 20.30 22.10
WSM 190118C00030000 C 01/18/19 30.0 18.40 19.90
WSM 190118C00032500 C 01/18/19 32.5 16.30 18.00
WSM 190118C00035000 C 01/18/19 35.0 14.60 16.10
WSM 190118C00037500 C 01/18/19 37.5 12.70 14.40
WSM 190118C00040000 C 01/18/19 40.0 11.20 12.80
WSM 190118C00042500 C 01/18/19 42.5 9.70 11.30
WSM 190118C00045000 C 01/18/19 45.0 8.50 9.90
WSM 190118C00047500 C 01/18/19 47.5 7.60 8.70
WSM 190118C00050000 C 01/18/19 50.0 6.30 7.60
WSM 190118C00052500 C 01/18/19 52.5 5.60 6.70
WSM 190118C00055000 C 01/18/19 55.0 4.50 5.80
WSM 190118C00057500 C 01/18/19 57.5 3.90 5.00
WSM 190118C00060000 C 01/18/19 60.0 3.50 4.30
WSM 190118C00062500 C 01/18/19 62.5 2.95 3.80
WSM 190118C00065000 C 01/18/19 65.0 2.45 3.10
WSM 190118C00070000 C 01/18/19 70.0 1.65 2.45
WSM 190118C00075000 C 01/18/19 75.0 1.10 1.75
WSM 190118C00080000 C 01/18/19 80.0 0.75 1.30
WSM 190118P00025000 P 01/18/19 25.0 0.90 1.30
WSM 190118P00027500 P 01/18/19 27.5 1.20 1.65
WSM 190118P00030000 P 01/18/19 30.0 1.65 2.10
WSM 190118P00032500 P 01/18/19 32.5 2.25 2.65
WSM 190118P00035000 P 01/18/19 35.0 2.90 3.40
WSM 190118P00037500 P 01/18/19 37.5 3.70 4.10
WSM 190118P00040000 P 01/18/19 40.0 4.40 5.00
WSM 190118P00042500 P 01/18/19 42.5 5.50 6.30
WSM 190118P00045000 P 01/18/19 45.0 6.60 7.50
WSM 190118P00047500 P 01/18/19 47.5 7.90 8.80
WSM 190118P00050000 P 01/18/19 50.0 9.10 10.00
WSM 190118P00052500 P 01/18/19 52.5 10.60 11.50
WSM 190118P00055000 P 01/18/19 55.0 12.20 13.40
WSM 190118P00057500 P 01/18/19 57.5 13.90 15.00
WSM 190118P00060000 P 01/18/19 60.0 15.60 16.90
WSM 190118P00062500 P 01/18/19 62.5 17.40 19.00
WSM 190118P00065000 P 01/18/19 65.0 19.30 20.60
WSM 190118P00070000 P 01/18/19 70.0 23.30 25.10
WSM 190118P00075000 P 01/18/19 75.0 27.60 29.40
WSM 190118P00080000 P 01/18/19 80.0 32.20 33.80

OPRA data is delayed 15 minutes.