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 (2014-10-31)Premium Content

Williams Sonoma (WSM)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 141220C00042500 C 12/20/14 42.5 31.30 33.20
WSM 141220C00045000 C 12/20/14 45.0 27.60 31.20
WSM 141220C00047500 C 12/20/14 47.5 25.20 29.10
WSM 141220C00050000 C 12/20/14 50.0 22.70 26.60
WSM 141220C00055000 C 12/20/14 55.0 17.90 21.60
WSM 141220C00057500 C 12/20/14 57.5 15.60 17.50
WSM 141220C00060000 C 12/20/14 60.0 13.10 15.00
WSM 141220C00062500 C 12/20/14 62.5 11.50 12.80
WSM 141220C00065000 C 12/20/14 65.0 9.10 10.30
WSM 141220C00067500 C 12/20/14 67.5 6.60 7.90
WSM 141220C00070000 C 12/20/14 70.0 4.30 5.00
WSM 141220C00072500 C 12/20/14 72.5 2.35 2.55
WSM 141220C00075000 C 12/20/14 75.0 0.95 1.05
WSM 141220C00077500 C 12/20/14 77.5 0.25 0.50
WSM 141220C00080000 C 12/20/14 80.0 0.05 0.10
WSM 141220C00082500 C 12/20/14 82.5 0.00 0.10
WSM 141220C00085000 C 12/20/14 85.0 0.00 0.05
WSM 141220P00042500 P 12/20/14 42.5 0.00 0.05
WSM 141220P00045000 P 12/20/14 45.0 0.00 0.05
WSM 141220P00047500 P 12/20/14 47.5 0.00 0.05
WSM 141220P00050000 P 12/20/14 50.0 0.00 0.05
WSM 141220P00055000 P 12/20/14 55.0 0.00 0.05
WSM 141220P00057500 P 12/20/14 57.5 0.00 0.05
WSM 141220P00060000 P 12/20/14 60.0 0.00 0.05
WSM 141220P00062500 P 12/20/14 62.5 0.00 0.05
WSM 141220P00065000 P 12/20/14 65.0 0.00 0.10
WSM 141220P00067500 P 12/20/14 67.5 0.05 0.10
WSM 141220P00070000 P 12/20/14 70.0 0.15 0.30
WSM 141220P00072500 P 12/20/14 72.5 0.60 0.75
WSM 141220P00075000 P 12/20/14 75.0 1.65 1.80
WSM 141220P00077500 P 12/20/14 77.5 2.85 3.80
WSM 141220P00080000 P 12/20/14 80.0 4.90 6.10
WSM 141220P00082500 P 12/20/14 82.5 7.30 8.60
WSM 141220P00085000 P 12/20/14 85.0 9.80 11.10
WSM 150117C00023000 C 01/17/15 23.0 49.40 53.60
WSM 150117C00025000 C 01/17/15 25.0 47.50 51.60
WSM 150117C00030000 C 01/17/15 30.0 42.70 46.60
WSM 150117C00033000 C 01/17/15 33.0 39.70 43.60
WSM 150117C00035000 C 01/17/15 35.0 37.70 41.60
WSM 150117C00038000 C 01/17/15 38.0 34.70 38.60
WSM 150117C00040000 C 01/17/15 40.0 32.70 36.60
WSM 150117C00043000 C 01/17/15 43.0 29.70 33.60
WSM 150117C00045000 C 01/17/15 45.0 27.70 31.60
WSM 150117C00047000 C 01/17/15 47.0 25.70 29.60
WSM 150117C00050000 C 01/17/15 50.0 23.40 26.00
WSM 150117C00052500 C 01/17/15 52.5 21.60 23.30
WSM 150117C00055000 C 01/17/15 55.0 18.90 20.70
WSM 150117C00057500 C 01/17/15 57.5 16.30 18.20
WSM 150117C00060000 C 01/17/15 60.0 13.80 15.60
WSM 150117C00062500 C 01/17/15 62.5 11.50 13.30
WSM 150117C00065000 C 01/17/15 65.0 9.30 10.80
WSM 150117C00067500 C 01/17/15 67.5 7.00 8.40
WSM 150117C00070000 C 01/17/15 70.0 4.90 5.80
WSM 150117C00072500 C 01/17/15 72.5 3.10 3.40
WSM 150117C00075000 C 01/17/15 75.0 1.80 1.95
WSM 150117C00077500 C 01/17/15 77.5 0.90 1.05
WSM 150117C00080000 C 01/17/15 80.0 0.40 0.55
WSM 150117C00082500 C 01/17/15 82.5 0.15 0.35
WSM 150117C00085000 C 01/17/15 85.0 0.05 0.20
WSM 150117C00090000 C 01/17/15 90.0 0.00 0.10
WSM 150117C00095000 C 01/17/15 95.0 0.00 0.05
WSM 150117C00100000 C 01/17/15 100.0 0.00 0.05
WSM 150117C00105000 C 01/17/15 105.0 0.00 0.05
WSM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WSM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WSM 150117P00030000 P 01/17/15 30.0 0.00 0.05
WSM 150117P00033000 P 01/17/15 33.0 0.00 0.05
WSM 150117P00035000 P 01/17/15 35.0 0.00 0.05
WSM 150117P00038000 P 01/17/15 38.0 0.00 0.05
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.05
WSM 150117P00043000 P 01/17/15 43.0 0.00 0.05
WSM 150117P00045000 P 01/17/15 45.0 0.00 0.05
WSM 150117P00047000 P 01/17/15 47.0 0.00 0.05
WSM 150117P00050000 P 01/17/15 50.0 0.00 0.05
WSM 150117P00052500 P 01/17/15 52.5 0.00 0.05
WSM 150117P00055000 P 01/17/15 55.0 0.00 0.05
WSM 150117P00057500 P 01/17/15 57.5 0.00 0.10
WSM 150117P00060000 P 01/17/15 60.0 0.05 0.15
WSM 150117P00062500 P 01/17/15 62.5 0.05 0.20
WSM 150117P00065000 P 01/17/15 65.0 0.20 0.35
WSM 150117P00067500 P 01/17/15 67.5 0.30 0.55
WSM 150117P00070000 P 01/17/15 70.0 0.75 0.85
WSM 150117P00072500 P 01/17/15 72.5 1.40 1.55
WSM 150117P00075000 P 01/17/15 75.0 2.55 2.70
WSM 150117P00077500 P 01/17/15 77.5 4.10 4.30
WSM 150117P00080000 P 01/17/15 80.0 4.90 6.60
WSM 150117P00082500 P 01/17/15 82.5 6.30 8.60
WSM 150117P00085000 P 01/17/15 85.0 8.80 11.00
WSM 150117P00090000 P 01/17/15 90.0 14.40 16.40
WSM 150117P00095000 P 01/17/15 95.0 18.30 22.00
WSM 150117P00100000 P 01/17/15 100.0 23.40 27.10
WSM 150117P00105000 P 01/17/15 105.0 29.30 31.10
WSM 150220C00035000 C 02/20/15 35.0 38.30 41.60
WSM 150220C00037500 C 02/20/15 37.5 34.90 39.10
WSM 150220C00040000 C 02/20/15 40.0 32.40 36.60
WSM 150220C00042500 C 02/20/15 42.5 29.90 34.20
WSM 150220C00045000 C 02/20/15 45.0 27.40 31.60
WSM 150220C00047500 C 02/20/15 47.5 24.90 29.20
WSM 150220C00050000 C 02/20/15 50.0 24.10 25.50
WSM 150220C00055000 C 02/20/15 55.0 19.10 20.60
WSM 150220C00057500 C 02/20/15 57.5 16.20 18.30
WSM 150220C00060000 C 02/20/15 60.0 13.90 15.60
WSM 150220C00062500 C 02/20/15 62.5 11.50 13.40
WSM 150220C00065000 C 02/20/15 65.0 9.50 10.00
WSM 150220C00067500 C 02/20/15 67.5 7.30 8.50
WSM 150220C00070000 C 02/20/15 70.0 5.30 5.60
WSM 150220C00072500 C 02/20/15 72.5 3.60 3.90
WSM 150220C00075000 C 02/20/15 75.0 2.35 2.45
WSM 150220C00077500 C 02/20/15 77.5 1.40 1.50
WSM 150220C00080000 C 02/20/15 80.0 0.75 0.85
WSM 150220C00082500 C 02/20/15 82.5 0.35 0.70
WSM 150220C00085000 C 02/20/15 85.0 0.15 0.40
WSM 150220C00090000 C 02/20/15 90.0 0.05 0.15
WSM 150220C00095000 C 02/20/15 95.0 0.00 0.10
WSM 150220C00100000 C 02/20/15 100.0 0.00 0.05
WSM 150220C00105000 C 02/20/15 105.0 0.00 0.05
WSM 150220P00035000 P 02/20/15 35.0 0.00 0.05
WSM 150220P00037500 P 02/20/15 37.5 0.00 0.05
WSM 150220P00040000 P 02/20/15 40.0 0.00 0.05
WSM 150220P00042500 P 02/20/15 42.5 0.00 0.05
WSM 150220P00045000 P 02/20/15 45.0 0.00 0.05
WSM 150220P00047500 P 02/20/15 47.5 0.00 0.05
WSM 150220P00050000 P 02/20/15 50.0 0.00 0.10
WSM 150220P00055000 P 02/20/15 55.0 0.05 0.15
WSM 150220P00057500 P 02/20/15 57.5 0.05 0.20
WSM 150220P00060000 P 02/20/15 60.0 0.10 0.30
WSM 150220P00062500 P 02/20/15 62.5 0.25 0.45
WSM 150220P00065000 P 02/20/15 65.0 0.40 0.70
WSM 150220P00067500 P 02/20/15 67.5 0.70 1.05
WSM 150220P00070000 P 02/20/15 70.0 1.35 1.50
WSM 150220P00072500 P 02/20/15 72.5 2.10 2.25
WSM 150220P00075000 P 02/20/15 75.0 3.30 3.50
WSM 150220P00077500 P 02/20/15 77.5 4.90 5.10
WSM 150220P00080000 P 02/20/15 80.0 6.10 7.20
WSM 150220P00082500 P 02/20/15 82.5 7.70 9.40
WSM 150220P00085000 P 02/20/15 85.0 9.70 11.50
WSM 150220P00090000 P 02/20/15 90.0 14.80 16.70
WSM 150220P00095000 P 02/20/15 95.0 18.90 22.40
WSM 150220P00100000 P 02/20/15 100.0 23.60 27.50
WSM 150220P00105000 P 02/20/15 105.0 29.50 31.70
WSM 150515C00037500 C 05/15/15 37.5 35.90 39.10
WSM 150515C00040000 C 05/15/15 40.0 32.50 36.60
WSM 150515C00042500 C 05/15/15 42.5 30.10 34.10
WSM 150515C00045000 C 05/15/15 45.0 27.70 31.60
WSM 150515C00047500 C 05/15/15 47.5 25.10 29.10
WSM 150515C00050000 C 05/15/15 50.0 22.60 26.60
WSM 150515C00055000 C 05/15/15 55.0 18.80 21.20
WSM 150515C00057500 C 05/15/15 57.5 16.40 19.10
WSM 150515C00060000 C 05/15/15 60.0 14.30 16.10
WSM 150515C00062500 C 05/15/15 62.5 12.40 15.10
WSM 150515C00065000 C 05/15/15 65.0 10.30 13.00
WSM 150515C00067500 C 05/15/15 67.5 8.40 9.90
WSM 150515C00070000 C 05/15/15 70.0 6.60 7.90
WSM 150515C00072500 C 05/15/15 72.5 5.20 5.70
WSM 150515C00075000 C 05/15/15 75.0 3.90 4.40
WSM 150515C00077500 C 05/15/15 77.5 2.90 3.40
WSM 150515C00080000 C 05/15/15 80.0 2.05 2.45
WSM 150515C00082500 C 05/15/15 82.5 1.40 1.90
WSM 150515C00085000 C 05/15/15 85.0 0.95 1.35
WSM 150515C00090000 C 05/15/15 90.0 0.35 0.75
WSM 150515P00037500 P 05/15/15 37.5 0.00 0.10
WSM 150515P00040000 P 05/15/15 40.0 0.00 0.10
WSM 150515P00042500 P 05/15/15 42.5 0.00 0.10
WSM 150515P00045000 P 05/15/15 45.0 0.05 0.15
WSM 150515P00047500 P 05/15/15 47.5 0.05 0.25
WSM 150515P00050000 P 05/15/15 50.0 0.10 0.30
WSM 150515P00055000 P 05/15/15 55.0 0.25 0.60
WSM 150515P00057500 P 05/15/15 57.5 0.40 0.80
WSM 150515P00060000 P 05/15/15 60.0 0.65 1.05
WSM 150515P00062500 P 05/15/15 62.5 0.95 1.45
WSM 150515P00065000 P 05/15/15 65.0 1.45 1.90
WSM 150515P00067500 P 05/15/15 67.5 2.00 2.40
WSM 150515P00070000 P 05/15/15 70.0 2.75 3.30
WSM 150515P00072500 P 05/15/15 72.5 3.80 4.30
WSM 150515P00075000 P 05/15/15 75.0 5.00 5.50
WSM 150515P00077500 P 05/15/15 77.5 6.40 6.90
WSM 150515P00080000 P 05/15/15 80.0 7.80 8.90
WSM 150515P00082500 P 05/15/15 82.5 9.40 10.50
WSM 150515P00085000 P 05/15/15 85.0 10.30 13.10
WSM 150515P00090000 P 05/15/15 90.0 15.60 17.50
WSM 160115C00030000 C 01/15/16 30.0 42.60 46.60
WSM 160115C00032500 C 01/15/16 32.5 40.00 44.20
WSM 160115C00035000 C 01/15/16 35.0 37.50 41.60
WSM 160115C00037500 C 01/15/16 37.5 35.00 39.20
WSM 160115C00040000 C 01/15/16 40.0 32.60 36.60
WSM 160115C00042500 C 01/15/16 42.5 30.10 34.20
WSM 160115C00045000 C 01/15/16 45.0 27.70 31.80
WSM 160115C00047500 C 01/15/16 47.5 25.10 29.40
WSM 160115C00050000 C 01/15/16 50.0 24.10 26.30
WSM 160115C00052500 C 01/15/16 52.5 20.80 24.20
WSM 160115C00055000 C 01/15/16 55.0 20.00 21.50
WSM 160115C00057500 C 01/15/16 57.5 17.30 19.80
WSM 160115C00060000 C 01/15/16 60.0 15.90 17.70
WSM 160115C00062500 C 01/15/16 62.5 14.00 15.50
WSM 160115C00065000 C 01/15/16 65.0 12.20 14.10
WSM 160115C00067500 C 01/15/16 67.5 10.60 12.00
WSM 160115C00070000 C 01/15/16 70.0 9.30 10.00
WSM 160115C00072500 C 01/15/16 72.5 7.90 8.60
WSM 160115C00075000 C 01/15/16 75.0 6.60 7.40
WSM 160115C00077500 C 01/15/16 77.5 5.50 6.30
WSM 160115C00080000 C 01/15/16 80.0 4.60 5.40
WSM 160115C00082500 C 01/15/16 82.5 3.70 4.60
WSM 160115C00085000 C 01/15/16 85.0 3.00 3.80
WSM 160115C00090000 C 01/15/16 90.0 2.00 2.70
WSM 160115C00095000 C 01/15/16 95.0 1.15 1.90
WSM 160115C00100000 C 01/15/16 100.0 0.70 1.30
WSM 160115C00105000 C 01/15/16 105.0 0.40 0.90
WSM 160115C00110000 C 01/15/16 110.0 0.25 0.60
WSM 160115P00030000 P 01/15/16 30.0 0.00 0.20
WSM 160115P00032500 P 01/15/16 32.5 0.05 0.20
WSM 160115P00035000 P 01/15/16 35.0 0.10 0.25
WSM 160115P00037500 P 01/15/16 37.5 0.15 0.35
WSM 160115P00040000 P 01/15/16 40.0 0.20 0.45
WSM 160115P00042500 P 01/15/16 42.5 0.30 0.65
WSM 160115P00045000 P 01/15/16 45.0 0.45 0.80
WSM 160115P00047500 P 01/15/16 47.5 0.60 1.05
WSM 160115P00050000 P 01/15/16 50.0 0.80 1.30
WSM 160115P00052500 P 01/15/16 52.5 1.05 1.65
WSM 160115P00055000 P 01/15/16 55.0 1.45 2.00
WSM 160115P00057500 P 01/15/16 57.5 1.85 2.35
WSM 160115P00060000 P 01/15/16 60.0 2.50 3.00
WSM 160115P00062500 P 01/15/16 62.5 3.00 3.70
WSM 160115P00065000 P 01/15/16 65.0 3.70 4.50
WSM 160115P00067500 P 01/15/16 67.5 4.60 5.30
WSM 160115P00070000 P 01/15/16 70.0 5.60 6.40
WSM 160115P00072500 P 01/15/16 72.5 6.70 7.50
WSM 160115P00075000 P 01/15/16 75.0 8.00 8.80
WSM 160115P00077500 P 01/15/16 77.5 9.40 10.20
WSM 160115P00080000 P 01/15/16 80.0 10.90 11.70
WSM 160115P00082500 P 01/15/16 82.5 12.60 13.40
WSM 160115P00085000 P 01/15/16 85.0 14.00 16.10
WSM 160115P00090000 P 01/15/16 90.0 16.50 20.30
WSM 160115P00095000 P 01/15/16 95.0 21.00 24.80
WSM 160115P00100000 P 01/15/16 100.0 25.40 29.20
WSM 160115P00105000 P 01/15/16 105.0 30.20 32.80
WSM 160115P00110000 P 01/15/16 110.0 34.90 37.80
WSM 170120C00032500 C 01/20/17 32.5 40.00 44.40
WSM 170120C00035000 C 01/20/17 35.0 37.50 41.70
WSM 170120C00037500 C 01/20/17 37.5 35.10 39.20
WSM 170120C00040000 C 01/20/17 40.0 32.50 36.90
WSM 170120C00042500 C 01/20/17 42.5 30.30 34.40
WSM 170120C00045000 C 01/20/17 45.0 28.60 31.90
WSM 170120C00047500 C 01/20/17 47.5 26.00 29.80
WSM 170120C00050000 C 01/20/17 50.0 25.10 27.60
WSM 170120C00055000 C 01/20/17 55.0 21.30 23.80
WSM 170120C00057500 C 01/20/17 57.5 19.40 21.80
WSM 170120C00060000 C 01/20/17 60.0 17.60 20.10
WSM 170120C00062500 C 01/20/17 62.5 16.10 19.10
WSM 170120C00065000 C 01/20/17 65.0 14.60 16.60
WSM 170120C00067500 C 01/20/17 67.5 13.30 15.20
WSM 170120C00070000 C 01/20/17 70.0 11.90 13.20
WSM 170120C00072500 C 01/20/17 72.5 10.70 12.00
WSM 170120C00075000 C 01/20/17 75.0 10.00 10.80
WSM 170120C00077500 C 01/20/17 77.5 8.70 9.80
WSM 170120C00080000 C 01/20/17 80.0 7.70 8.80
WSM 170120C00082500 C 01/20/17 82.5 6.80 7.90
WSM 170120C00085000 C 01/20/17 85.0 6.00 7.10
WSM 170120C00090000 C 01/20/17 90.0 4.60 5.70
WSM 170120C00095000 C 01/20/17 95.0 3.50 4.60
WSM 170120C00100000 C 01/20/17 100.0 2.60 3.60
WSM 170120C00105000 C 01/20/17 105.0 1.95 2.90
WSM 170120C00110000 C 01/20/17 110.0 1.45 2.35
WSM 170120P00032500 P 01/20/17 32.5 0.45 0.80
WSM 170120P00035000 P 01/20/17 35.0 0.60 1.00
WSM 170120P00037500 P 01/20/17 37.5 0.75 1.25
WSM 170120P00040000 P 01/20/17 40.0 1.00 1.50
WSM 170120P00042500 P 01/20/17 42.5 1.25 1.85
WSM 170120P00045000 P 01/20/17 45.0 1.55 2.15
WSM 170120P00047500 P 01/20/17 47.5 1.95 2.65
WSM 170120P00050000 P 01/20/17 50.0 2.40 3.10
WSM 170120P00055000 P 01/20/17 55.0 3.50 4.30
WSM 170120P00057500 P 01/20/17 57.5 4.20 4.90
WSM 170120P00060000 P 01/20/17 60.0 4.90 5.80
WSM 170120P00062500 P 01/20/17 62.5 5.80 6.70
WSM 170120P00065000 P 01/20/17 65.0 6.70 7.60
WSM 170120P00067500 P 01/20/17 67.5 7.70 8.70
WSM 170120P00070000 P 01/20/17 70.0 8.80 9.80
WSM 170120P00072500 P 01/20/17 72.5 10.10 11.00
WSM 170120P00075000 P 01/20/17 75.0 11.40 12.40
WSM 170120P00077500 P 01/20/17 77.5 12.70 13.80
WSM 170120P00080000 P 01/20/17 80.0 14.20 15.30
WSM 170120P00082500 P 01/20/17 82.5 15.80 16.90
WSM 170120P00085000 P 01/20/17 85.0 17.40 18.50
WSM 170120P00090000 P 01/20/17 90.0 20.70 22.30
WSM 170120P00095000 P 01/20/17 95.0 24.40 27.40
WSM 170120P00100000 P 01/20/17 100.0 27.30 31.60
WSM 170120P00105000 P 01/20/17 105.0 31.40 35.10
WSM 170120P00110000 P 01/20/17 110.0 36.80 39.20

OPRA data is delayed 15 minutes.