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 (2016-04-29)Premium Content

Williams Sonoma (WSM)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 160617C00032500 C 06/17/16 32.5 19.00 21.90
WSM 160617C00035000 C 06/17/16 35.0 16.60 19.10
WSM 160617C00037500 C 06/17/16 37.5 14.10 16.80
WSM 160617C00040000 C 06/17/16 40.0 11.70 14.20
WSM 160617C00042500 C 06/17/16 42.5 9.10 12.10
WSM 160617C00045000 C 06/17/16 45.0 8.80 9.10
WSM 160617C00047500 C 06/17/16 47.5 6.30 6.60
WSM 160617C00050000 C 06/17/16 50.0 4.00 4.20
WSM 160617C00052500 C 06/17/16 52.5 2.20 2.35
WSM 160617C00055000 C 06/17/16 55.0 0.90 1.00
WSM 160617C00057500 C 06/17/16 57.5 0.20 0.30
WSM 160617C00060000 C 06/17/16 60.0 0.05 0.10
WSM 160617C00062500 C 06/17/16 62.5 0.00 0.10
WSM 160617C00065000 C 06/17/16 65.0 0.00 0.15
WSM 160617C00067500 C 06/17/16 67.5 0.00 0.45
WSM 160617C00070000 C 06/17/16 70.0 0.00 0.05
WSM 160617C00075000 C 06/17/16 75.0 0.00 0.45
WSM 160617C00080000 C 06/17/16 80.0 0.00 0.20
WSM 160617C00085000 C 06/17/16 85.0 0.00 0.20
WSM 160617C00090000 C 06/17/16 90.0 0.00 0.45
WSM 160617P00032500 P 06/17/16 32.5 0.00 0.45
WSM 160617P00035000 P 06/17/16 35.0 0.00 0.30
WSM 160617P00037500 P 06/17/16 37.5 0.00 0.10
WSM 160617P00040000 P 06/17/16 40.0 0.00 0.20
WSM 160617P00042500 P 06/17/16 42.5 0.00 0.10
WSM 160617P00045000 P 06/17/16 45.0 0.05 0.15
WSM 160617P00047500 P 06/17/16 47.5 0.15 0.20
WSM 160617P00050000 P 06/17/16 50.0 0.30 0.35
WSM 160617P00052500 P 06/17/16 52.5 0.90 0.95
WSM 160617P00055000 P 06/17/16 55.0 2.05 2.20
WSM 160617P00057500 P 06/17/16 57.5 3.70 4.70
WSM 160617P00060000 P 06/17/16 60.0 6.00 7.30
WSM 160617P00062500 P 06/17/16 62.5 8.50 9.80
WSM 160617P00065000 P 06/17/16 65.0 11.00 12.30
WSM 160617P00067500 P 06/17/16 67.5 13.20 14.80
WSM 160617P00070000 P 06/17/16 70.0 15.80 17.30
WSM 160617P00075000 P 06/17/16 75.0 20.70 22.30
WSM 160617P00080000 P 06/17/16 80.0 25.90 27.30
WSM 160617P00085000 P 06/17/16 85.0 30.70 32.30
WSM 160617P00090000 P 06/17/16 90.0 35.40 37.30
WSM 160715C00025000 C 07/15/16 25.0 26.60 29.10
WSM 160715C00027500 C 07/15/16 27.5 24.10 26.60
WSM 160715C00030000 C 07/15/16 30.0 21.60 24.10
WSM 160715C00032500 C 07/15/16 32.5 19.00 21.60
WSM 160715C00035000 C 07/15/16 35.0 16.60 19.10
WSM 160715C00037500 C 07/15/16 37.5 14.10 17.00
WSM 160715C00040000 C 07/15/16 40.0 11.60 14.10
WSM 160715C00042500 C 07/15/16 42.5 9.10 11.70
WSM 160715C00045000 C 07/15/16 45.0 8.80 9.30
WSM 160715C00047500 C 07/15/16 47.5 6.30 7.00
WSM 160715C00050000 C 07/15/16 50.0 4.60 4.90
WSM 160715C00052500 C 07/15/16 52.5 2.70 3.10
WSM 160715C00055000 C 07/15/16 55.0 1.55 1.70
WSM 160715C00057500 C 07/15/16 57.5 0.70 0.80
WSM 160715C00060000 C 07/15/16 60.0 0.15 0.40
WSM 160715C00065000 C 07/15/16 65.0 0.00 0.15
WSM 160715C00070000 C 07/15/16 70.0 0.00 0.45
WSM 160715P00025000 P 07/15/16 25.0 0.00 0.45
WSM 160715P00027500 P 07/15/16 27.5 0.00 0.45
WSM 160715P00030000 P 07/15/16 30.0 0.00 0.45
WSM 160715P00032500 P 07/15/16 32.5 0.00 0.45
WSM 160715P00035000 P 07/15/16 35.0 0.00 0.45
WSM 160715P00037500 P 07/15/16 37.5 0.00 0.45
WSM 160715P00040000 P 07/15/16 40.0 0.00 0.10
WSM 160715P00042500 P 07/15/16 42.5 0.05 0.15
WSM 160715P00045000 P 07/15/16 45.0 0.20 0.30
WSM 160715P00047500 P 07/15/16 47.5 0.40 0.50
WSM 160715P00050000 P 07/15/16 50.0 0.80 0.90
WSM 160715P00052500 P 07/15/16 52.5 1.55 1.65
WSM 160715P00055000 P 07/15/16 55.0 2.65 2.90
WSM 160715P00057500 P 07/15/16 57.5 4.20 6.50
WSM 160715P00060000 P 07/15/16 60.0 6.20 8.80
WSM 160715P00065000 P 07/15/16 65.0 11.00 13.50
WSM 160715P00070000 P 07/15/16 70.0 15.80 18.60
WSM 160819C00027500 C 08/19/16 27.5 24.70 27.10
WSM 160819C00030000 C 08/19/16 30.0 21.50 24.10
WSM 160819C00032500 C 08/19/16 32.5 19.10 21.90
WSM 160819C00035000 C 08/19/16 35.0 16.60 19.60
WSM 160819C00037500 C 08/19/16 37.5 14.10 16.90
WSM 160819C00040000 C 08/19/16 40.0 11.70 14.20
WSM 160819C00042500 C 08/19/16 42.5 9.30 11.90
WSM 160819C00045000 C 08/19/16 45.0 9.20 9.50
WSM 160819C00047500 C 08/19/16 47.5 7.00 7.30
WSM 160819C00050000 C 08/19/16 50.0 5.10 5.40
WSM 160819C00052500 C 08/19/16 52.5 3.40 3.60
WSM 160819C00055000 C 08/19/16 55.0 2.20 2.35
WSM 160819C00057500 C 08/19/16 57.5 1.25 1.35
WSM 160819C00060000 C 08/19/16 60.0 0.50 0.80
WSM 160819C00062500 C 08/19/16 62.5 0.00 0.45
WSM 160819C00065000 C 08/19/16 65.0 0.00 0.45
WSM 160819C00067500 C 08/19/16 67.5 0.00 0.45
WSM 160819C00070000 C 08/19/16 70.0 0.00 0.45
WSM 160819C00075000 C 08/19/16 75.0 0.00 0.45
WSM 160819C00080000 C 08/19/16 80.0 0.00 0.45
WSM 160819C00085000 C 08/19/16 85.0 0.00 0.20
WSM 160819C00090000 C 08/19/16 90.0 0.00 0.15
WSM 160819P00027500 P 08/19/16 27.5 0.00 0.45
WSM 160819P00030000 P 08/19/16 30.0 0.00 0.45
WSM 160819P00032500 P 08/19/16 32.5 0.00 0.45
WSM 160819P00035000 P 08/19/16 35.0 0.00 0.45
WSM 160819P00037500 P 08/19/16 37.5 0.00 0.45
WSM 160819P00040000 P 08/19/16 40.0 0.15 0.55
WSM 160819P00042500 P 08/19/16 42.5 0.30 0.45
WSM 160819P00045000 P 08/19/16 45.0 0.55 0.65
WSM 160819P00047500 P 08/19/16 47.5 0.90 1.05
WSM 160819P00050000 P 08/19/16 50.0 1.50 1.65
WSM 160819P00052500 P 08/19/16 52.5 2.35 2.55
WSM 160819P00055000 P 08/19/16 55.0 3.60 3.90
WSM 160819P00057500 P 08/19/16 57.5 5.20 5.60
WSM 160819P00060000 P 08/19/16 60.0 6.90 8.20
WSM 160819P00062500 P 08/19/16 62.5 9.10 10.80
WSM 160819P00065000 P 08/19/16 65.0 11.20 13.40
WSM 160819P00067500 P 08/19/16 67.5 13.70 16.00
WSM 160819P00070000 P 08/19/16 70.0 15.90 18.50
WSM 160819P00075000 P 08/19/16 75.0 20.90 23.50
WSM 160819P00080000 P 08/19/16 80.0 25.80 28.50
WSM 160819P00085000 P 08/19/16 85.0 30.80 33.50
WSM 160819P00090000 P 08/19/16 90.0 36.10 38.60
WSM 161118C00027500 C 11/18/16 27.5 24.10 27.00
WSM 161118C00030000 C 11/18/16 30.0 21.50 24.50
WSM 161118C00032500 C 11/18/16 32.5 19.20 22.20
WSM 161118C00035000 C 11/18/16 35.0 16.70 19.80
WSM 161118C00037500 C 11/18/16 37.5 14.40 17.70
WSM 161118C00040000 C 11/18/16 40.0 12.10 15.10
WSM 161118C00042500 C 11/18/16 42.5 10.10 12.80
WSM 161118C00045000 C 11/18/16 45.0 9.30 10.60
WSM 161118C00047500 C 11/18/16 47.5 6.60 8.90
WSM 161118C00050000 C 11/18/16 50.0 6.70 7.10
WSM 161118C00052500 C 11/18/16 52.5 5.30 5.50
WSM 161118C00055000 C 11/18/16 55.0 4.10 4.30
WSM 161118C00057500 C 11/18/16 57.5 2.85 3.20
WSM 161118C00060000 C 11/18/16 60.0 2.05 2.35
WSM 161118C00062500 C 11/18/16 62.5 1.40 1.70
WSM 161118C00065000 C 11/18/16 65.0 0.95 1.25
WSM 161118C00070000 C 11/18/16 70.0 0.40 0.60
WSM 161118C00075000 C 11/18/16 75.0 0.15 0.35
WSM 161118C00080000 C 11/18/16 80.0 0.05 0.20
WSM 161118C00085000 C 11/18/16 85.0 0.00 0.10
WSM 161118P00027500 P 11/18/16 27.5 0.10 0.20
WSM 161118P00030000 P 11/18/16 30.0 0.15 0.35
WSM 161118P00032500 P 11/18/16 32.5 0.25 0.50
WSM 161118P00035000 P 11/18/16 35.0 0.45 0.65
WSM 161118P00037500 P 11/18/16 37.5 0.65 0.90
WSM 161118P00040000 P 11/18/16 40.0 0.95 1.25
WSM 161118P00042500 P 11/18/16 42.5 1.35 1.70
WSM 161118P00045000 P 11/18/16 45.0 1.80 2.25
WSM 161118P00047500 P 11/18/16 47.5 2.55 2.90
WSM 161118P00050000 P 11/18/16 50.0 3.40 3.80
WSM 161118P00052500 P 11/18/16 52.5 4.40 4.90
WSM 161118P00055000 P 11/18/16 55.0 5.60 6.20
WSM 161118P00057500 P 11/18/16 57.5 7.10 7.60
WSM 161118P00060000 P 11/18/16 60.0 8.80 9.30
WSM 161118P00062500 P 11/18/16 62.5 10.60 11.70
WSM 161118P00065000 P 11/18/16 65.0 11.80 15.20
WSM 161118P00070000 P 11/18/16 70.0 16.60 19.60
WSM 161118P00075000 P 11/18/16 75.0 21.30 24.40
WSM 161118P00080000 P 11/18/16 80.0 26.40 29.00
WSM 161118P00085000 P 11/18/16 85.0 31.10 34.00
WSM 170120C00027500 C 01/20/17 27.5 24.00 27.20
WSM 170120C00030000 C 01/20/17 30.0 21.70 25.30
WSM 170120C00032500 C 01/20/17 32.5 19.20 22.40
WSM 170120C00035000 C 01/20/17 35.0 16.90 19.80
WSM 170120C00037500 C 01/20/17 37.5 14.70 17.90
WSM 170120C00040000 C 01/20/17 40.0 12.60 15.40
WSM 170120C00042500 C 01/20/17 42.5 12.50 13.10
WSM 170120C00045000 C 01/20/17 45.0 9.90 11.40
WSM 170120C00047500 C 01/20/17 47.5 8.70 9.40
WSM 170120C00050000 C 01/20/17 50.0 7.20 7.70
WSM 170120C00052500 C 01/20/17 52.5 5.80 6.30
WSM 170120C00055000 C 01/20/17 55.0 4.60 5.00
WSM 170120C00057500 C 01/20/17 57.5 3.60 4.00
WSM 170120C00060000 C 01/20/17 60.0 2.65 3.10
WSM 170120C00062500 C 01/20/17 62.5 2.00 2.30
WSM 170120C00065000 C 01/20/17 65.0 1.50 1.75
WSM 170120C00067500 C 01/20/17 67.5 1.00 1.30
WSM 170120C00070000 C 01/20/17 70.0 0.70 1.00
WSM 170120C00072500 C 01/20/17 72.5 0.50 0.70
WSM 170120C00075000 C 01/20/17 75.0 0.30 0.55
WSM 170120C00077500 C 01/20/17 77.5 0.20 0.40
WSM 170120C00080000 C 01/20/17 80.0 0.15 0.30
WSM 170120C00082500 C 01/20/17 82.5 0.10 0.25
WSM 170120C00085000 C 01/20/17 85.0 0.05 0.20
WSM 170120C00087500 C 01/20/17 87.5 0.05 0.15
WSM 170120C00090000 C 01/20/17 90.0 0.00 0.10
WSM 170120C00092500 C 01/20/17 92.5 0.00 0.10
WSM 170120C00095000 C 01/20/17 95.0 0.00 0.10
WSM 170120C00100000 C 01/20/17 100.0 0.00 0.05
WSM 170120C00105000 C 01/20/17 105.0 0.00 0.05
WSM 170120C00110000 C 01/20/17 110.0 0.00 0.05
WSM 170120C00115000 C 01/20/17 115.0 0.00 0.05
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 0.20 0.40
WSM 170120P00030000 P 01/20/17 30.0 0.30 0.55
WSM 170120P00032500 P 01/20/17 32.5 0.50 0.70
WSM 170120P00035000 P 01/20/17 35.0 0.75 1.00
WSM 170120P00037500 P 01/20/17 37.5 1.05 1.30
WSM 170120P00040000 P 01/20/17 40.0 1.40 1.65
WSM 170120P00042500 P 01/20/17 42.5 1.85 2.20
WSM 170120P00045000 P 01/20/17 45.0 2.45 2.85
WSM 170120P00047500 P 01/20/17 47.5 3.20 3.50
WSM 170120P00050000 P 01/20/17 50.0 4.10 4.40
WSM 170120P00052500 P 01/20/17 52.5 5.20 5.50
WSM 170120P00055000 P 01/20/17 55.0 6.40 6.80
WSM 170120P00057500 P 01/20/17 57.5 7.80 8.20
WSM 170120P00060000 P 01/20/17 60.0 9.40 9.80
WSM 170120P00062500 P 01/20/17 62.5 11.10 11.60
WSM 170120P00065000 P 01/20/17 65.0 13.00 14.20
WSM 170120P00067500 P 01/20/17 67.5 15.00 16.80
WSM 170120P00070000 P 01/20/17 70.0 17.30 19.40
WSM 170120P00072500 P 01/20/17 72.5 19.30 22.10
WSM 170120P00075000 P 01/20/17 75.0 21.70 24.40
WSM 170120P00077500 P 01/20/17 77.5 24.00 26.80
WSM 170120P00080000 P 01/20/17 80.0 26.40 29.10
WSM 170120P00082500 P 01/20/17 82.5 28.60 31.70
WSM 170120P00085000 P 01/20/17 85.0 31.40 34.20
WSM 170120P00087500 P 01/20/17 87.5 33.60 36.50
WSM 170120P00090000 P 01/20/17 90.0 36.10 39.00
WSM 170120P00092500 P 01/20/17 92.5 38.50 41.40
WSM 170120P00095000 P 01/20/17 95.0 41.00 44.00
WSM 170120P00100000 P 01/20/17 100.0 46.00 48.90
WSM 170120P00105000 P 01/20/17 105.0 51.00 53.80
WSM 170120P00110000 P 01/20/17 110.0 55.70 59.00
WSM 170120P00115000 P 01/20/17 115.0 60.70 64.00
WSM 170120P00120000 P 01/20/17 120.0 65.80 69.00
WSM 170120P00125000 P 01/20/17 125.0 70.80 73.80

OPRA data is delayed 15 minutes.