Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Williams Sonoma (WSM)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 180316C00035000 C Mar 16, 2018 35.0 18.90 19.50
WSM 180316C00037500 C Mar 16, 2018 37.5 16.00 17.20
WSM 180316C00040000 C Mar 16, 2018 40.0 13.90 14.80
WSM 180316C00042500 C Mar 16, 2018 42.5 11.20 12.30
WSM 180316C00045000 C Mar 16, 2018 45.0 9.10 9.80
WSM 180316C00047500 C Mar 16, 2018 47.5 6.90 7.80
WSM 180316C00050000 C Mar 16, 2018 50.0 4.80 5.30
WSM 180316C00052500 C Mar 16, 2018 52.5 3.10 3.50
WSM 180316C00055000 C Mar 16, 2018 55.0 1.80 2.00
WSM 180316C00057500 C Mar 16, 2018 57.5 0.90 1.15
WSM 180316C00060000 C Mar 16, 2018 60.0 0.40 0.60
WSM 180316C00062500 C Mar 16, 2018 62.5 0.15 0.30
WSM 180316C00065000 C Mar 16, 2018 65.0 0.00 0.20
WSM 180316C00070000 C Mar 16, 2018 70.0 0.00 0.15
WSM 180316C00075000 C Mar 16, 2018 75.0 0.00 0.15
WSM 180316P00035000 P Mar 16, 2018 35.0 0.00 0.15
WSM 180316P00037500 P Mar 16, 2018 37.5 0.00 0.15
WSM 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
WSM 180316P00042500 P Mar 16, 2018 42.5 0.00 0.20
WSM 180316P00045000 P Mar 16, 2018 45.0 0.15 0.30
WSM 180316P00047500 P Mar 16, 2018 47.5 0.30 0.50
WSM 180316P00050000 P Mar 16, 2018 50.0 0.75 0.95
WSM 180316P00052500 P Mar 16, 2018 52.5 1.50 1.70
WSM 180316P00055000 P Mar 16, 2018 55.0 2.60 2.90
WSM 180316P00057500 P Mar 16, 2018 57.5 3.60 4.50
WSM 180316P00060000 P Mar 16, 2018 60.0 5.90 6.70
WSM 180316P00062500 P Mar 16, 2018 62.5 8.30 8.80
WSM 180316P00065000 P Mar 16, 2018 65.0 10.20 11.20
WSM 180316P00070000 P Mar 16, 2018 70.0 15.60 16.20
WSM 180316P00075000 P Mar 16, 2018 75.0 20.50 21.30
WSM 180420C00032500 C Apr 20, 2018 32.5 21.30 22.70
WSM 180420C00035000 C Apr 20, 2018 35.0 18.90 20.30
WSM 180420C00037500 C Apr 20, 2018 37.5 16.50 18.00
WSM 180420C00040000 C Apr 20, 2018 40.0 14.00 15.40
WSM 180420C00042500 C Apr 20, 2018 42.5 11.80 13.20
WSM 180420C00045000 C Apr 20, 2018 45.0 9.60 10.20
WSM 180420C00047500 C Apr 20, 2018 47.5 7.50 8.00
WSM 180420C00050000 C Apr 20, 2018 50.0 5.60 5.90
WSM 180420C00052500 C Apr 20, 2018 52.5 3.90 4.20
WSM 180420C00055000 C Apr 20, 2018 55.0 2.65 2.90
WSM 180420C00057500 C Apr 20, 2018 57.5 1.70 1.85
WSM 180420C00060000 C Apr 20, 2018 60.0 0.95 1.10
WSM 180420C00062500 C Apr 20, 2018 62.5 0.55 0.70
WSM 180420C00065000 C Apr 20, 2018 65.0 0.25 0.45
WSM 180420C00070000 C Apr 20, 2018 70.0 0.00 0.20
WSM 180420P00032500 P Apr 20, 2018 32.5 0.00 0.10
WSM 180420P00035000 P Apr 20, 2018 35.0 0.00 0.20
WSM 180420P00037500 P Apr 20, 2018 37.5 0.10 0.25
WSM 180420P00040000 P Apr 20, 2018 40.0 0.15 0.30
WSM 180420P00042500 P Apr 20, 2018 42.5 0.25 0.40
WSM 180420P00045000 P Apr 20, 2018 45.0 0.55 0.70
WSM 180420P00047500 P Apr 20, 2018 47.5 0.85 1.00
WSM 180420P00050000 P Apr 20, 2018 50.0 1.40 1.55
WSM 180420P00052500 P Apr 20, 2018 52.5 2.20 2.40
WSM 180420P00055000 P Apr 20, 2018 55.0 3.30 3.60
WSM 180420P00057500 P Apr 20, 2018 57.5 4.80 5.10
WSM 180420P00060000 P Apr 20, 2018 60.0 6.50 7.00
WSM 180420P00062500 P Apr 20, 2018 62.5 8.70 9.30
WSM 180420P00065000 P Apr 20, 2018 65.0 10.60 11.90
WSM 180420P00070000 P Apr 20, 2018 70.0 15.50 16.30
WSM 180518C00030000 C May 18, 2018 30.0 23.60 24.70
WSM 180518C00032500 C May 18, 2018 32.5 21.00 22.30
WSM 180518C00035000 C May 18, 2018 35.0 18.60 19.80
WSM 180518C00037500 C May 18, 2018 37.5 15.50 17.30
WSM 180518C00040000 C May 18, 2018 40.0 13.60 14.90
WSM 180518C00042500 C May 18, 2018 42.5 11.50 12.60
WSM 180518C00045000 C May 18, 2018 45.0 9.80 10.20
WSM 180518C00047500 C May 18, 2018 47.5 7.70 8.10
WSM 180518C00050000 C May 18, 2018 50.0 5.90 6.20
WSM 180518C00052500 C May 18, 2018 52.5 4.20 4.60
WSM 180518C00055000 C May 18, 2018 55.0 3.00 3.20
WSM 180518C00057500 C May 18, 2018 57.5 2.00 2.15
WSM 180518C00060000 C May 18, 2018 60.0 1.25 1.45
WSM 180518C00062500 C May 18, 2018 62.5 0.75 0.95
WSM 180518C00065000 C May 18, 2018 65.0 0.45 0.60
WSM 180518C00070000 C May 18, 2018 70.0 0.15 0.25
WSM 180518P00030000 P May 18, 2018 30.0 0.00 0.10
WSM 180518P00032500 P May 18, 2018 32.5 0.05 0.15
WSM 180518P00035000 P May 18, 2018 35.0 0.05 0.20
WSM 180518P00037500 P May 18, 2018 37.5 0.15 0.25
WSM 180518P00040000 P May 18, 2018 40.0 0.25 0.40
WSM 180518P00042500 P May 18, 2018 42.5 0.45 0.60
WSM 180518P00045000 P May 18, 2018 45.0 0.75 0.90
WSM 180518P00047500 P May 18, 2018 47.5 1.20 1.40
WSM 180518P00050000 P May 18, 2018 50.0 1.85 2.05
WSM 180518P00052500 P May 18, 2018 52.5 2.75 3.00
WSM 180518P00055000 P May 18, 2018 55.0 3.90 4.20
WSM 180518P00057500 P May 18, 2018 57.5 5.40 5.70
WSM 180518P00060000 P May 18, 2018 60.0 7.20 7.50
WSM 180518P00062500 P May 18, 2018 62.5 9.10 9.50
WSM 180518P00065000 P May 18, 2018 65.0 11.20 11.70
WSM 180518P00070000 P May 18, 2018 70.0 15.40 16.40
WSM 180817C00030000 C Aug 17, 2018 30.0 23.20 25.00
WSM 180817C00032500 C Aug 17, 2018 32.5 20.50 22.50
WSM 180817C00035000 C Aug 17, 2018 35.0 18.40 20.10
WSM 180817C00037500 C Aug 17, 2018 37.5 15.50 17.80
WSM 180817C00040000 C Aug 17, 2018 40.0 14.10 15.60
WSM 180817C00042500 C Aug 17, 2018 42.5 12.10 13.00
WSM 180817C00045000 C Aug 17, 2018 45.0 10.40 10.90
WSM 180817C00047500 C Aug 17, 2018 47.5 8.50 9.10
WSM 180817C00050000 C Aug 17, 2018 50.0 7.00 7.40
WSM 180817C00052500 C Aug 17, 2018 52.5 5.50 5.90
WSM 180817C00055000 C Aug 17, 2018 55.0 4.30 4.60
WSM 180817C00057500 C Aug 17, 2018 57.5 3.30 3.60
WSM 180817C00060000 C Aug 17, 2018 60.0 2.40 2.65
WSM 180817C00065000 C Aug 17, 2018 65.0 1.30 1.40
WSM 180817C00070000 C Aug 17, 2018 70.0 0.65 0.80
WSM 180817P00030000 P Aug 17, 2018 30.0 0.00 0.30
WSM 180817P00032500 P Aug 17, 2018 32.5 0.20 0.35
WSM 180817P00035000 P Aug 17, 2018 35.0 0.30 0.50
WSM 180817P00037500 P Aug 17, 2018 37.5 0.50 0.65
WSM 180817P00040000 P Aug 17, 2018 40.0 0.75 0.95
WSM 180817P00042500 P Aug 17, 2018 42.5 1.10 1.30
WSM 180817P00045000 P Aug 17, 2018 45.0 1.60 1.80
WSM 180817P00047500 P Aug 17, 2018 47.5 2.25 2.50
WSM 180817P00050000 P Aug 17, 2018 50.0 3.10 3.40
WSM 180817P00052500 P Aug 17, 2018 52.5 4.10 4.40
WSM 180817P00055000 P Aug 17, 2018 55.0 5.20 5.60
WSM 180817P00057500 P Aug 17, 2018 57.5 6.80 7.10
WSM 180817P00060000 P Aug 17, 2018 60.0 8.40 8.80
WSM 180817P00065000 P Aug 17, 2018 65.0 12.10 12.80
WSM 180817P00070000 P Aug 17, 2018 70.0 16.40 16.90
WSM 190118C00025000 C Jan 18, 2019 25.0 28.00 29.90
WSM 190118C00027500 C Jan 18, 2019 27.5 25.00 27.50
WSM 190118C00030000 C Jan 18, 2019 30.0 23.00 24.90
WSM 190118C00032500 C Jan 18, 2019 32.5 21.10 22.60
WSM 190118C00035000 C Jan 18, 2019 35.0 18.50 20.40
WSM 190118C00037500 C Jan 18, 2019 37.5 17.30 18.10
WSM 190118C00040000 C Jan 18, 2019 40.0 15.30 16.00
WSM 190118C00042500 C Jan 18, 2019 42.5 12.80 14.20
WSM 190118C00045000 C Jan 18, 2019 45.0 11.50 12.30
WSM 190118C00047500 C Jan 18, 2019 47.5 9.80 10.70
WSM 190118C00050000 C Jan 18, 2019 50.0 8.70 9.10
WSM 190118C00052500 C Jan 18, 2019 52.5 7.30 7.80
WSM 190118C00055000 C Jan 18, 2019 55.0 5.90 6.60
WSM 190118C00057500 C Jan 18, 2019 57.5 4.90 5.50
WSM 190118C00060000 C Jan 18, 2019 60.0 4.10 4.60
WSM 190118C00062500 C Jan 18, 2019 62.5 3.50 3.80
WSM 190118C00065000 C Jan 18, 2019 65.0 2.75 3.10
WSM 190118C00070000 C Jan 18, 2019 70.0 1.90 2.10
WSM 190118C00075000 C Jan 18, 2019 75.0 1.20 1.40
WSM 190118C00080000 C Jan 18, 2019 80.0 0.75 0.90
WSM 190118P00025000 P Jan 18, 2019 25.0 0.15 0.40
WSM 190118P00027500 P Jan 18, 2019 27.5 0.25 0.50
WSM 190118P00030000 P Jan 18, 2019 30.0 0.30 0.65
WSM 190118P00032500 P Jan 18, 2019 32.5 0.65 0.90
WSM 190118P00035000 P Jan 18, 2019 35.0 0.90 1.15
WSM 190118P00037500 P Jan 18, 2019 37.5 1.15 1.50
WSM 190118P00040000 P Jan 18, 2019 40.0 1.75 1.95
WSM 190118P00042500 P Jan 18, 2019 42.5 2.30 2.55
WSM 190118P00045000 P Jan 18, 2019 45.0 3.00 3.30
WSM 190118P00047500 P Jan 18, 2019 47.5 3.80 4.10
WSM 190118P00050000 P Jan 18, 2019 50.0 4.70 5.10
WSM 190118P00052500 P Jan 18, 2019 52.5 5.90 6.20
WSM 190118P00055000 P Jan 18, 2019 55.0 7.20 7.70
WSM 190118P00057500 P Jan 18, 2019 57.5 8.50 9.00
WSM 190118P00060000 P Jan 18, 2019 60.0 10.10 10.50
WSM 190118P00062500 P Jan 18, 2019 62.5 11.70 12.40
WSM 190118P00065000 P Jan 18, 2019 65.0 13.50 14.10
WSM 190118P00070000 P Jan 18, 2019 70.0 17.40 18.40
WSM 190118P00075000 P Jan 18, 2019 75.0 21.70 22.40
WSM 190118P00080000 P Jan 18, 2019 80.0 26.10 27.00
WSM 200117C00025000 C Jan 17, 2020 25.0 27.40 31.50
WSM 200117C00027500 C Jan 17, 2020 27.5 25.10 29.30
WSM 200117C00030000 C Jan 17, 2020 30.0 23.10 26.50
WSM 200117C00032500 C Jan 17, 2020 32.5 21.80 23.80
WSM 200117C00035000 C Jan 17, 2020 35.0 19.70 21.80
WSM 200117C00037500 C Jan 17, 2020 37.5 17.40 20.00
WSM 200117C00040000 C Jan 17, 2020 40.0 16.00 18.00
WSM 200117C00042500 C Jan 17, 2020 42.5 14.30 16.50
WSM 200117C00045000 C Jan 17, 2020 45.0 12.90 14.90
WSM 200117C00047500 C Jan 17, 2020 47.5 11.30 13.70
WSM 200117C00050000 C Jan 17, 2020 50.0 10.90 12.20
WSM 200117C00052500 C Jan 17, 2020 52.5 9.60 11.10
WSM 200117C00055000 C Jan 17, 2020 55.0 8.70 9.70
WSM 200117C00057500 C Jan 17, 2020 57.5 7.40 8.70
WSM 200117C00060000 C Jan 17, 2020 60.0 6.50 7.80
WSM 200117C00062500 C Jan 17, 2020 62.5 6.10 6.80
WSM 200117C00065000 C Jan 17, 2020 65.0 5.40 6.10
WSM 200117C00070000 C Jan 17, 2020 70.0 3.80 5.10
WSM 200117C00075000 C Jan 17, 2020 75.0 2.90 3.90
WSM 200117P00025000 P Jan 17, 2020 25.0 0.85 1.20
WSM 200117P00027500 P Jan 17, 2020 27.5 1.05 1.60
WSM 200117P00030000 P Jan 17, 2020 30.0 1.30 2.20
WSM 200117P00032500 P Jan 17, 2020 32.5 1.90 2.40
WSM 200117P00035000 P Jan 17, 2020 35.0 2.25 2.90
WSM 200117P00037500 P Jan 17, 2020 37.5 2.90 3.60
WSM 200117P00040000 P Jan 17, 2020 40.0 3.80 4.20
WSM 200117P00042500 P Jan 17, 2020 42.5 4.50 5.00
WSM 200117P00045000 P Jan 17, 2020 45.0 5.20 6.20
WSM 200117P00047500 P Jan 17, 2020 47.5 6.40 7.00
WSM 200117P00050000 P Jan 17, 2020 50.0 7.40 8.20
WSM 200117P00052500 P Jan 17, 2020 52.5 8.70 9.30
WSM 200117P00055000 P Jan 17, 2020 55.0 10.00 10.80
WSM 200117P00057500 P Jan 17, 2020 57.5 11.40 12.40
WSM 200117P00060000 P Jan 17, 2020 60.0 12.80 13.70
WSM 200117P00062500 P Jan 17, 2020 62.5 14.40 15.50
WSM 200117P00065000 P Jan 17, 2020 65.0 16.00 17.30
WSM 200117P00070000 P Jan 17, 2020 70.0 19.60 20.50
WSM 200117P00075000 P Jan 17, 2020 75.0 23.20 25.00
OPRA data is delayed 15 minutes.