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 (2015-01-30)Premium Content

Williams Sonoma (WSM)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150320C00060000 C 03/20/15 60.0 19.10 21.10
WSM 150320C00065000 C 03/20/15 65.0 14.30 16.50
WSM 150320C00067500 C 03/20/15 67.5 12.00 13.90
WSM 150320C00070000 C 03/20/15 70.0 9.90 11.40
WSM 150320C00072500 C 03/20/15 72.5 7.60 9.10
WSM 150320C00075000 C 03/20/15 75.0 5.60 6.90
WSM 150320C00077500 C 03/20/15 77.5 4.30 5.00
WSM 150320C00080000 C 03/20/15 80.0 2.80 3.10
WSM 150320C00082500 C 03/20/15 82.5 1.60 2.00
WSM 150320C00085000 C 03/20/15 85.0 0.80 1.15
WSM 150320C00087500 C 03/20/15 87.5 0.35 0.60
WSM 150320C00090000 C 03/20/15 90.0 0.15 0.35
WSM 150320C00095000 C 03/20/15 95.0 0.00 0.10
WSM 150320C00100000 C 03/20/15 100.0 0.00 0.05
WSM 150320C00105000 C 03/20/15 105.0 0.00 0.05
WSM 150320C00110000 C 03/20/15 110.0 0.00 0.05
WSM 150320P00060000 P 03/20/15 60.0 0.00 0.10
WSM 150320P00065000 P 03/20/15 65.0 0.05 0.25
WSM 150320P00067500 P 03/20/15 67.5 0.15 0.35
WSM 150320P00070000 P 03/20/15 70.0 0.30 0.55
WSM 150320P00072500 P 03/20/15 72.5 0.55 0.60
WSM 150320P00075000 P 03/20/15 75.0 0.90 1.10
WSM 150320P00077500 P 03/20/15 77.5 1.45 1.75
WSM 150320P00080000 P 03/20/15 80.0 2.35 2.65
WSM 150320P00082500 P 03/20/15 82.5 3.60 4.10
WSM 150320P00085000 P 03/20/15 85.0 5.10 6.40
WSM 150320P00087500 P 03/20/15 87.5 6.70 8.50
WSM 150320P00090000 P 03/20/15 90.0 9.20 10.80
WSM 150320P00095000 P 03/20/15 95.0 14.00 16.00
WSM 150320P00100000 P 03/20/15 100.0 19.00 20.60
WSM 150320P00105000 P 03/20/15 105.0 23.70 26.60
WSM 150320P00110000 P 03/20/15 110.0 28.80 31.10
WSM 150417C00060000 C 04/17/15 60.0 18.90 21.30
WSM 150417C00065000 C 04/17/15 65.0 14.00 16.40
WSM 150417C00070000 C 04/17/15 70.0 10.10 11.70
WSM 150417C00072500 C 04/17/15 72.5 8.20 9.50
WSM 150417C00075000 C 04/17/15 75.0 6.50 7.50
WSM 150417C00077500 C 04/17/15 77.5 4.90 5.40
WSM 150417C00080000 C 04/17/15 80.0 3.40 3.80
WSM 150417C00082500 C 04/17/15 82.5 2.15 2.65
WSM 150417C00085000 C 04/17/15 85.0 1.25 1.70
WSM 150417C00087500 C 04/17/15 87.5 0.70 1.00
WSM 150417C00090000 C 04/17/15 90.0 0.35 0.60
WSM 150417C00095000 C 04/17/15 95.0 0.10 0.25
WSM 150417C00100000 C 04/17/15 100.0 0.00 0.10
WSM 150417C00105000 C 04/17/15 105.0 0.00 0.05
WSM 150417C00110000 C 04/17/15 110.0 0.00 0.05
WSM 150417C00115000 C 04/17/15 115.0 0.00 0.05
WSM 150417P00060000 P 04/17/15 60.0 0.10 0.25
WSM 150417P00065000 P 04/17/15 65.0 0.25 0.45
WSM 150417P00070000 P 04/17/15 70.0 0.60 0.75
WSM 150417P00072500 P 04/17/15 72.5 0.90 1.10
WSM 150417P00075000 P 04/17/15 75.0 1.35 1.60
WSM 150417P00077500 P 04/17/15 77.5 2.00 2.35
WSM 150417P00080000 P 04/17/15 80.0 3.00 3.30
WSM 150417P00082500 P 04/17/15 82.5 4.10 4.70
WSM 150417P00085000 P 04/17/15 85.0 5.60 6.90
WSM 150417P00087500 P 04/17/15 87.5 7.40 8.90
WSM 150417P00090000 P 04/17/15 90.0 9.50 11.00
WSM 150417P00095000 P 04/17/15 95.0 14.10 16.00
WSM 150417P00100000 P 04/17/15 100.0 18.70 20.90
WSM 150417P00105000 P 04/17/15 105.0 23.80 26.60
WSM 150417P00110000 P 04/17/15 110.0 28.80 31.60
WSM 150417P00115000 P 04/17/15 115.0 33.80 36.10
WSM 150515C00037500 C 05/15/15 37.5 40.90 44.80
WSM 150515C00040000 C 05/15/15 40.0 38.40 42.10
WSM 150515C00042500 C 05/15/15 42.5 35.90 39.30
WSM 150515C00045000 C 05/15/15 45.0 33.40 37.20
WSM 150515C00047500 C 05/15/15 47.5 31.40 34.70
WSM 150515C00050000 C 05/15/15 50.0 29.00 31.10
WSM 150515C00055000 C 05/15/15 55.0 24.00 27.30
WSM 150515C00057500 C 05/15/15 57.5 21.60 23.80
WSM 150515C00060000 C 05/15/15 60.0 19.30 21.70
WSM 150515C00062500 C 05/15/15 62.5 16.90 18.80
WSM 150515C00065000 C 05/15/15 65.0 14.50 16.50
WSM 150515C00067500 C 05/15/15 67.5 12.40 14.10
WSM 150515C00070000 C 05/15/15 70.0 10.10 11.90
WSM 150515C00072500 C 05/15/15 72.5 8.30 9.60
WSM 150515C00075000 C 05/15/15 75.0 6.90 7.60
WSM 150515C00077500 C 05/15/15 77.5 5.20 5.60
WSM 150515C00080000 C 05/15/15 80.0 3.80 4.10
WSM 150515C00082500 C 05/15/15 82.5 2.50 3.00
WSM 150515C00085000 C 05/15/15 85.0 1.70 1.95
WSM 150515C00087500 C 05/15/15 87.5 0.90 1.30
WSM 150515C00090000 C 05/15/15 90.0 0.50 0.80
WSM 150515C00095000 C 05/15/15 95.0 0.15 0.35
WSM 150515P00037500 P 05/15/15 37.5 0.00 0.05
WSM 150515P00040000 P 05/15/15 40.0 0.00 0.05
WSM 150515P00042500 P 05/15/15 42.5 0.00 0.05
WSM 150515P00045000 P 05/15/15 45.0 0.00 0.10
WSM 150515P00047500 P 05/15/15 47.5 0.00 0.10
WSM 150515P00050000 P 05/15/15 50.0 0.00 0.10
WSM 150515P00055000 P 05/15/15 55.0 0.05 0.20
WSM 150515P00057500 P 05/15/15 57.5 0.10 0.25
WSM 150515P00060000 P 05/15/15 60.0 0.15 0.35
WSM 150515P00062500 P 05/15/15 62.5 0.25 0.50
WSM 150515P00065000 P 05/15/15 65.0 0.35 0.60
WSM 150515P00067500 P 05/15/15 67.5 0.55 0.85
WSM 150515P00070000 P 05/15/15 70.0 0.85 1.15
WSM 150515P00072500 P 05/15/15 72.5 1.25 1.45
WSM 150515P00075000 P 05/15/15 75.0 1.75 2.00
WSM 150515P00077500 P 05/15/15 77.5 2.55 2.85
WSM 150515P00080000 P 05/15/15 80.0 3.50 3.90
WSM 150515P00082500 P 05/15/15 82.5 4.70 5.20
WSM 150515P00085000 P 05/15/15 85.0 6.30 7.50
WSM 150515P00087500 P 05/15/15 87.5 8.00 9.40
WSM 150515P00090000 P 05/15/15 90.0 9.70 11.80
WSM 150515P00095000 P 05/15/15 95.0 14.20 16.50
WSM 150821C00050000 C 08/21/15 50.0 29.40 31.50
WSM 150821C00055000 C 08/21/15 55.0 24.60 26.80
WSM 150821C00060000 C 08/21/15 60.0 19.90 22.10
WSM 150821C00065000 C 08/21/15 65.0 15.40 17.10
WSM 150821C00067500 C 08/21/15 67.5 13.30 15.50
WSM 150821C00070000 C 08/21/15 70.0 11.20 13.00
WSM 150821C00072500 C 08/21/15 72.5 9.60 11.10
WSM 150821C00075000 C 08/21/15 75.0 7.90 9.10
WSM 150821C00077500 C 08/21/15 77.5 6.90 7.40
WSM 150821C00080000 C 08/21/15 80.0 5.50 6.00
WSM 150821C00082500 C 08/21/15 82.5 4.30 4.80
WSM 150821C00085000 C 08/21/15 85.0 3.30 3.70
WSM 150821C00087500 C 08/21/15 87.5 2.40 2.85
WSM 150821C00090000 C 08/21/15 90.0 1.75 2.10
WSM 150821C00095000 C 08/21/15 95.0 0.90 1.20
WSM 150821P00050000 P 08/21/15 50.0 0.20 0.45
WSM 150821P00055000 P 08/21/15 55.0 0.35 0.65
WSM 150821P00060000 P 08/21/15 60.0 0.65 1.00
WSM 150821P00065000 P 08/21/15 65.0 1.25 1.60
WSM 150821P00067500 P 08/21/15 67.5 1.65 2.05
WSM 150821P00070000 P 08/21/15 70.0 2.10 2.45
WSM 150821P00072500 P 08/21/15 72.5 2.70 3.10
WSM 150821P00075000 P 08/21/15 75.0 3.40 3.90
WSM 150821P00077500 P 08/21/15 77.5 4.30 4.80
WSM 150821P00080000 P 08/21/15 80.0 5.40 5.90
WSM 150821P00082500 P 08/21/15 82.5 6.70 7.20
WSM 150821P00085000 P 08/21/15 85.0 8.20 8.70
WSM 150821P00087500 P 08/21/15 87.5 9.60 11.70
WSM 150821P00090000 P 08/21/15 90.0 10.50 13.40
WSM 150821P00095000 P 08/21/15 95.0 15.50 17.50
WSM 160115C00030000 C 01/15/16 30.0 48.30 52.80
WSM 160115C00032500 C 01/15/16 32.5 45.80 50.20
WSM 160115C00035000 C 01/15/16 35.0 43.30 47.80
WSM 160115C00037500 C 01/15/16 37.5 40.90 45.20
WSM 160115C00040000 C 01/15/16 40.0 38.30 42.80
WSM 160115C00042500 C 01/15/16 42.5 35.90 40.20
WSM 160115C00045000 C 01/15/16 45.0 33.50 37.80
WSM 160115C00047500 C 01/15/16 47.5 31.10 35.40
WSM 160115C00050000 C 01/15/16 50.0 28.70 32.30
WSM 160115C00052500 C 01/15/16 52.5 26.60 29.90
WSM 160115C00055000 C 01/15/16 55.0 24.30 27.60
WSM 160115C00057500 C 01/15/16 57.5 22.10 24.70
WSM 160115C00060000 C 01/15/16 60.0 20.40 22.60
WSM 160115C00062500 C 01/15/16 62.5 17.90 20.50
WSM 160115C00065000 C 01/15/16 65.0 15.90 18.40
WSM 160115C00067500 C 01/15/16 67.5 14.40 16.40
WSM 160115C00070000 C 01/15/16 70.0 12.60 14.40
WSM 160115C00072500 C 01/15/16 72.5 10.90 12.80
WSM 160115C00075000 C 01/15/16 75.0 10.10 11.00
WSM 160115C00077500 C 01/15/16 77.5 8.60 9.50
WSM 160115C00080000 C 01/15/16 80.0 7.30 8.10
WSM 160115C00082500 C 01/15/16 82.5 6.10 6.90
WSM 160115C00085000 C 01/15/16 85.0 5.00 5.80
WSM 160115C00087500 C 01/15/16 87.5 4.10 5.10
WSM 160115C00090000 C 01/15/16 90.0 3.30 4.00
WSM 160115C00095000 C 01/15/16 95.0 2.10 2.75
WSM 160115C00100000 C 01/15/16 100.0 1.30 1.85
WSM 160115C00105000 C 01/15/16 105.0 0.75 1.25
WSM 160115C00110000 C 01/15/16 110.0 0.45 0.85
WSM 160115P00030000 P 01/15/16 30.0 0.05 0.10
WSM 160115P00032500 P 01/15/16 32.5 0.05 0.15
WSM 160115P00035000 P 01/15/16 35.0 0.10 0.20
WSM 160115P00037500 P 01/15/16 37.5 0.10 0.35
WSM 160115P00040000 P 01/15/16 40.0 0.20 0.45
WSM 160115P00042500 P 01/15/16 42.5 0.25 0.55
WSM 160115P00045000 P 01/15/16 45.0 0.35 0.70
WSM 160115P00047500 P 01/15/16 47.5 0.45 0.85
WSM 160115P00050000 P 01/15/16 50.0 0.60 1.00
WSM 160115P00052500 P 01/15/16 52.5 0.70 1.20
WSM 160115P00055000 P 01/15/16 55.0 0.90 1.45
WSM 160115P00057500 P 01/15/16 57.5 1.20 1.75
WSM 160115P00060000 P 01/15/16 60.0 1.50 2.10
WSM 160115P00062500 P 01/15/16 62.5 1.95 2.55
WSM 160115P00065000 P 01/15/16 65.0 2.40 3.10
WSM 160115P00067500 P 01/15/16 67.5 3.00 3.60
WSM 160115P00070000 P 01/15/16 70.0 3.70 4.30
WSM 160115P00072500 P 01/15/16 72.5 4.50 5.20
WSM 160115P00075000 P 01/15/16 75.0 5.30 6.10
WSM 160115P00077500 P 01/15/16 77.5 6.40 7.10
WSM 160115P00080000 P 01/15/16 80.0 7.50 8.30
WSM 160115P00082500 P 01/15/16 82.5 8.80 9.60
WSM 160115P00085000 P 01/15/16 85.0 10.20 11.10
WSM 160115P00087500 P 01/15/16 87.5 11.70 12.70
WSM 160115P00090000 P 01/15/16 90.0 13.30 15.00
WSM 160115P00095000 P 01/15/16 95.0 16.60 18.80
WSM 160115P00100000 P 01/15/16 100.0 20.90 23.00
WSM 160115P00105000 P 01/15/16 105.0 25.30 27.40
WSM 160115P00110000 P 01/15/16 110.0 29.90 32.10
WSM 170120C00032500 C 01/20/17 32.5 45.80 50.30
WSM 170120C00035000 C 01/20/17 35.0 43.50 47.90
WSM 170120C00037500 C 01/20/17 37.5 41.00 45.40
WSM 170120C00040000 C 01/20/17 40.0 38.50 43.00
WSM 170120C00042500 C 01/20/17 42.5 36.00 40.70
WSM 170120C00045000 C 01/20/17 45.0 33.90 37.60
WSM 170120C00047500 C 01/20/17 47.5 32.00 35.40
WSM 170120C00050000 C 01/20/17 50.0 29.40 33.20
WSM 170120C00055000 C 01/20/17 55.0 25.80 29.20
WSM 170120C00057500 C 01/20/17 57.5 23.90 27.20
WSM 170120C00060000 C 01/20/17 60.0 22.00 25.40
WSM 170120C00062500 C 01/20/17 62.5 19.80 23.60
WSM 170120C00065000 C 01/20/17 65.0 18.50 21.70
WSM 170120C00067500 C 01/20/17 67.5 16.90 20.50
WSM 170120C00070000 C 01/20/17 70.0 14.90 18.10
WSM 170120C00072500 C 01/20/17 72.5 13.50 16.60
WSM 170120C00075000 C 01/20/17 75.0 13.50 14.80
WSM 170120C00077500 C 01/20/17 77.5 12.20 13.50
WSM 170120C00080000 C 01/20/17 80.0 11.00 12.20
WSM 170120C00082500 C 01/20/17 82.5 9.80 11.10
WSM 170120C00085000 C 01/20/17 85.0 8.80 10.10
WSM 170120C00087500 C 01/20/17 87.5 7.80 9.10
WSM 170120C00090000 C 01/20/17 90.0 6.90 8.10
WSM 170120C00095000 C 01/20/17 95.0 5.40 6.70
WSM 170120C00100000 C 01/20/17 100.0 4.10 5.40
WSM 170120C00105000 C 01/20/17 105.0 3.20 4.20
WSM 170120C00110000 C 01/20/17 110.0 2.40 3.40
WSM 170120C00115000 C 01/20/17 115.0 1.80 2.65
WSM 170120P00032500 P 01/20/17 32.5 0.55 0.85
WSM 170120P00035000 P 01/20/17 35.0 0.70 1.05
WSM 170120P00037500 P 01/20/17 37.5 0.75 1.25
WSM 170120P00040000 P 01/20/17 40.0 0.90 1.45
WSM 170120P00042500 P 01/20/17 42.5 1.10 1.70
WSM 170120P00045000 P 01/20/17 45.0 1.35 2.00
WSM 170120P00047500 P 01/20/17 47.5 1.65 2.35
WSM 170120P00050000 P 01/20/17 50.0 2.00 2.75
WSM 170120P00055000 P 01/20/17 55.0 2.85 3.60
WSM 170120P00057500 P 01/20/17 57.5 3.30 4.20
WSM 170120P00060000 P 01/20/17 60.0 3.90 4.80
WSM 170120P00062500 P 01/20/17 62.5 4.60 5.50
WSM 170120P00065000 P 01/20/17 65.0 5.30 6.20
WSM 170120P00067500 P 01/20/17 67.5 6.20 7.10
WSM 170120P00070000 P 01/20/17 70.0 7.10 8.00
WSM 170120P00072500 P 01/20/17 72.5 8.10 9.00
WSM 170120P00075000 P 01/20/17 75.0 9.20 10.10
WSM 170120P00077500 P 01/20/17 77.5 10.40 11.20
WSM 170120P00080000 P 01/20/17 80.0 11.60 12.50
WSM 170120P00082500 P 01/20/17 82.5 12.90 13.90
WSM 170120P00085000 P 01/20/17 85.0 14.30 15.30
WSM 170120P00087500 P 01/20/17 87.5 15.70 16.80
WSM 170120P00090000 P 01/20/17 90.0 17.40 18.40
WSM 170120P00095000 P 01/20/17 95.0 20.50 21.80
WSM 170120P00100000 P 01/20/17 100.0 23.40 27.10
WSM 170120P00105000 P 01/20/17 105.0 27.40 31.00
WSM 170120P00110000 P 01/20/17 110.0 31.60 35.10
WSM 170120P00115000 P 01/20/17 115.0 35.90 39.40

OPRA data is delayed 15 minutes.