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 (2016-07-29)Premium Content

Williams Sonoma (WSM)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 161021C00027500 C 10/21/16 27.5 22.20 23.40
WSM 161021C00030000 C 10/21/16 30.0 19.60 20.80
WSM 161021C00032500 C 10/21/16 32.5 17.20 18.80
WSM 161021C00035000 C 10/21/16 35.0 14.80 15.80
WSM 161021C00037500 C 10/21/16 37.5 11.90 13.30
WSM 161021C00040000 C 10/21/16 40.0 9.60 10.80
WSM 161021C00042500 C 10/21/16 42.5 7.10 8.30
WSM 161021C00045000 C 10/21/16 45.0 5.00 5.90
WSM 161021C00047500 C 10/21/16 47.5 2.75 3.90
WSM 161021C00050000 C 10/21/16 50.0 1.60 1.80
WSM 161021C00052500 C 10/21/16 52.5 0.60 0.70
WSM 161021C00055000 C 10/21/16 55.0 0.10 0.50
WSM 161021C00057500 C 10/21/16 57.5 0.00 0.30
WSM 161021C00060000 C 10/21/16 60.0 0.00 0.50
WSM 161021C00062500 C 10/21/16 62.5 0.00 0.10
WSM 161021C00065000 C 10/21/16 65.0 0.00 0.05
WSM 161021C00070000 C 10/21/16 70.0 0.00 0.10
WSM 161021C00075000 C 10/21/16 75.0 0.00 0.10
WSM 161021P00027500 P 10/21/16 27.5 0.00 0.10
WSM 161021P00030000 P 10/21/16 30.0 0.00 0.10
WSM 161021P00032500 P 10/21/16 32.5 0.00 0.10
WSM 161021P00035000 P 10/21/16 35.0 0.00 0.10
WSM 161021P00037500 P 10/21/16 37.5 0.00 0.10
WSM 161021P00040000 P 10/21/16 40.0 0.00 0.15
WSM 161021P00042500 P 10/21/16 42.5 0.00 0.10
WSM 161021P00045000 P 10/21/16 45.0 0.10 0.30
WSM 161021P00047500 P 10/21/16 47.5 0.45 0.60
WSM 161021P00050000 P 10/21/16 50.0 1.25 1.40
WSM 161021P00052500 P 10/21/16 52.5 2.65 2.95
WSM 161021P00055000 P 10/21/16 55.0 4.40 5.50
WSM 161021P00057500 P 10/21/16 57.5 6.80 7.80
WSM 161021P00060000 P 10/21/16 60.0 9.10 10.50
WSM 161021P00062500 P 10/21/16 62.5 11.70 12.80
WSM 161021P00065000 P 10/21/16 65.0 14.20 15.30
WSM 161021P00070000 P 10/21/16 70.0 19.20 20.30
WSM 161021P00075000 P 10/21/16 75.0 24.20 25.30
WSM 161118C00027500 C 11/18/16 27.5 22.30 23.30
WSM 161118C00030000 C 11/18/16 30.0 19.80 20.80
WSM 161118C00032500 C 11/18/16 32.5 17.30 18.50
WSM 161118C00035000 C 11/18/16 35.0 14.60 15.80
WSM 161118C00037500 C 11/18/16 37.5 12.30 13.80
WSM 161118C00040000 C 11/18/16 40.0 9.90 11.10
WSM 161118C00042500 C 11/18/16 42.5 7.60 8.60
WSM 161118C00045000 C 11/18/16 45.0 5.80 6.40
WSM 161118C00047500 C 11/18/16 47.5 3.70 4.40
WSM 161118C00050000 C 11/18/16 50.0 2.55 2.80
WSM 161118C00052500 C 11/18/16 52.5 1.50 1.65
WSM 161118C00055000 C 11/18/16 55.0 0.80 1.00
WSM 161118C00057500 C 11/18/16 57.5 0.35 0.50
WSM 161118C00060000 C 11/18/16 60.0 0.15 0.30
WSM 161118C00062500 C 11/18/16 62.5 0.05 0.15
WSM 161118C00065000 C 11/18/16 65.0 0.05 0.10
WSM 161118C00070000 C 11/18/16 70.0 0.00 0.05
WSM 161118C00075000 C 11/18/16 75.0 0.00 0.05
WSM 161118C00080000 C 11/18/16 80.0 0.00 0.05
WSM 161118C00085000 C 11/18/16 85.0 0.00 0.05
WSM 161118P00027500 P 11/18/16 27.5 0.00 0.05
WSM 161118P00030000 P 11/18/16 30.0 0.00 0.05
WSM 161118P00032500 P 11/18/16 32.5 0.00 0.10
WSM 161118P00035000 P 11/18/16 35.0 0.05 0.15
WSM 161118P00037500 P 11/18/16 37.5 0.10 0.20
WSM 161118P00040000 P 11/18/16 40.0 0.20 0.35
WSM 161118P00042500 P 11/18/16 42.5 0.45 0.60
WSM 161118P00045000 P 11/18/16 45.0 0.85 1.05
WSM 161118P00047500 P 11/18/16 47.5 1.55 1.75
WSM 161118P00050000 P 11/18/16 50.0 2.55 2.75
WSM 161118P00052500 P 11/18/16 52.5 3.90 4.20
WSM 161118P00055000 P 11/18/16 55.0 5.30 6.40
WSM 161118P00057500 P 11/18/16 57.5 7.50 8.50
WSM 161118P00060000 P 11/18/16 60.0 9.80 10.80
WSM 161118P00062500 P 11/18/16 62.5 12.10 13.30
WSM 161118P00065000 P 11/18/16 65.0 14.60 15.90
WSM 161118P00070000 P 11/18/16 70.0 19.60 20.70
WSM 161118P00075000 P 11/18/16 75.0 24.60 25.60
WSM 161118P00080000 P 11/18/16 80.0 29.60 30.60
WSM 161118P00085000 P 11/18/16 85.0 34.60 35.70
WSM 170120C00027500 C 01/20/17 27.5 22.20 23.30
WSM 170120C00030000 C 01/20/17 30.0 19.80 20.80
WSM 170120C00032500 C 01/20/17 32.5 17.30 18.40
WSM 170120C00035000 C 01/20/17 35.0 14.80 15.90
WSM 170120C00037500 C 01/20/17 37.5 12.50 13.60
WSM 170120C00040000 C 01/20/17 40.0 10.20 11.30
WSM 170120C00042500 C 01/20/17 42.5 8.30 9.20
WSM 170120C00045000 C 01/20/17 45.0 6.70 7.00
WSM 170120C00047500 C 01/20/17 47.5 5.10 5.30
WSM 170120C00050000 C 01/20/17 50.0 3.60 3.90
WSM 170120C00052500 C 01/20/17 52.5 2.50 2.70
WSM 170120C00055000 C 01/20/17 55.0 1.65 1.80
WSM 170120C00057500 C 01/20/17 57.5 1.05 1.20
WSM 170120C00060000 C 01/20/17 60.0 0.60 0.75
WSM 170120C00062500 C 01/20/17 62.5 0.30 0.50
WSM 170120C00065000 C 01/20/17 65.0 0.20 0.30
WSM 170120C00067500 C 01/20/17 67.5 0.10 0.20
WSM 170120C00070000 C 01/20/17 70.0 0.05 0.15
WSM 170120C00072500 C 01/20/17 72.5 0.00 0.10
WSM 170120C00075000 C 01/20/17 75.0 0.00 0.10
WSM 170120C00077500 C 01/20/17 77.5 0.00 0.05
WSM 170120C00080000 C 01/20/17 80.0 0.00 0.05
WSM 170120C00082500 C 01/20/17 82.5 0.00 0.05
WSM 170120C00085000 C 01/20/17 85.0 0.00 0.05
WSM 170120C00087500 C 01/20/17 87.5 0.00 0.05
WSM 170120C00090000 C 01/20/17 90.0 0.00 0.05
WSM 170120C00092500 C 01/20/17 92.5 0.00 0.05
WSM 170120C00095000 C 01/20/17 95.0 0.00 0.05
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 0.00 0.10
WSM 170120P00030000 P 01/20/17 30.0 0.05 0.15
WSM 170120P00032500 P 01/20/17 32.5 0.15 0.25
WSM 170120P00035000 P 01/20/17 35.0 0.25 0.40
WSM 170120P00037500 P 01/20/17 37.5 0.40 0.55
WSM 170120P00040000 P 01/20/17 40.0 0.65 0.85
WSM 170120P00042500 P 01/20/17 42.5 1.05 1.30
WSM 170120P00045000 P 01/20/17 45.0 1.70 1.90
WSM 170120P00047500 P 01/20/17 47.5 2.50 2.65
WSM 170120P00050000 P 01/20/17 50.0 3.50 3.80
WSM 170120P00052500 P 01/20/17 52.5 4.90 5.20
WSM 170120P00055000 P 01/20/17 55.0 6.50 6.80
WSM 170120P00057500 P 01/20/17 57.5 8.20 8.70
WSM 170120P00060000 P 01/20/17 60.0 10.10 11.10
WSM 170120P00062500 P 01/20/17 62.5 12.40 13.40
WSM 170120P00065000 P 01/20/17 65.0 14.30 15.80
WSM 170120P00067500 P 01/20/17 67.5 17.00 18.20
WSM 170120P00070000 P 01/20/17 70.0 19.60 20.80
WSM 170120P00072500 P 01/20/17 72.5 22.10 23.20
WSM 170120P00075000 P 01/20/17 75.0 24.60 25.60
WSM 170120P00077500 P 01/20/17 77.5 26.90 28.10
WSM 170120P00080000 P 01/20/17 80.0 29.30 30.50
WSM 170120P00082500 P 01/20/17 82.5 30.70 33.10
WSM 170120P00085000 P 01/20/17 85.0 33.60 35.60
WSM 170120P00087500 P 01/20/17 87.5 35.70 38.10
WSM 170120P00090000 P 01/20/17 90.0 38.70 40.60
WSM 170120P00092500 P 01/20/17 92.5 41.10 43.10
WSM 170120P00095000 P 01/20/17 95.0 42.90 45.60
WSM 170120P00100000 P 01/20/17 100.0 48.60 50.60
WSM 170120P00105000 P 01/20/17 105.0 52.90 55.60
WSM 170120P00110000 P 01/20/17 110.0 57.90 60.60
WSM 170120P00115000 P 01/20/17 115.0 62.90 65.60
WSM 170120P00120000 P 01/20/17 120.0 68.60 70.60
WSM 170120P00125000 P 01/20/17 125.0 74.30 75.70
WSM 170217C00027500 C 02/17/17 27.5 22.10 23.30
WSM 170217C00030000 C 02/17/17 30.0 19.70 20.80
WSM 170217C00032500 C 02/17/17 32.5 17.30 18.40
WSM 170217C00035000 C 02/17/17 35.0 14.90 16.00
WSM 170217C00037500 C 02/17/17 37.5 12.60 13.70
WSM 170217C00040000 C 02/17/17 40.0 10.30 11.50
WSM 170217C00042500 C 02/17/17 42.5 8.50 9.40
WSM 170217C00045000 C 02/17/17 45.0 7.00 7.80
WSM 170217C00047500 C 02/17/17 47.5 5.40 5.70
WSM 170217C00050000 C 02/17/17 50.0 4.00 4.30
WSM 170217C00052500 C 02/17/17 52.5 2.85 3.20
WSM 170217C00055000 C 02/17/17 55.0 1.95 2.20
WSM 170217C00057500 C 02/17/17 57.5 1.25 1.50
WSM 170217C00060000 C 02/17/17 60.0 0.80 1.05
WSM 170217C00062500 C 02/17/17 62.5 0.50 0.70
WSM 170217C00065000 C 02/17/17 65.0 0.30 0.45
WSM 170217C00070000 C 02/17/17 70.0 0.10 0.20
WSM 170217C00075000 C 02/17/17 75.0 0.00 0.10
WSM 170217C00080000 C 02/17/17 80.0 0.00 0.05
WSM 170217P00027500 P 02/17/17 27.5 0.10 0.20
WSM 170217P00030000 P 02/17/17 30.0 0.15 0.25
WSM 170217P00032500 P 02/17/17 32.5 0.30 0.40
WSM 170217P00035000 P 02/17/17 35.0 0.45 0.60
WSM 170217P00037500 P 02/17/17 37.5 0.70 0.85
WSM 170217P00040000 P 02/17/17 40.0 1.00 1.20
WSM 170217P00042500 P 02/17/17 42.5 1.50 1.75
WSM 170217P00045000 P 02/17/17 45.0 2.15 2.40
WSM 170217P00047500 P 02/17/17 47.5 3.00 3.30
WSM 170217P00050000 P 02/17/17 50.0 4.10 4.50
WSM 170217P00052500 P 02/17/17 52.5 5.50 5.80
WSM 170217P00055000 P 02/17/17 55.0 7.00 7.70
WSM 170217P00057500 P 02/17/17 57.5 8.40 10.00
WSM 170217P00060000 P 02/17/17 60.0 10.80 11.70
WSM 170217P00062500 P 02/17/17 62.5 12.90 14.10
WSM 170217P00065000 P 02/17/17 65.0 15.20 16.30
WSM 170217P00070000 P 02/17/17 70.0 19.90 21.00
WSM 170217P00075000 P 02/17/17 75.0 24.80 25.90
WSM 170217P00080000 P 02/17/17 80.0 29.80 30.80
WSM 170519C00025000 C 05/19/17 25.0 24.50 26.40
WSM 170519C00027500 C 05/19/17 27.5 21.30 25.00
WSM 170519C00030000 C 05/19/17 30.0 19.40 21.40
WSM 170519C00032500 C 05/19/17 32.5 16.90 19.10
WSM 170519C00035000 C 05/19/17 35.0 15.30 16.80
WSM 170519C00037500 C 05/19/17 37.5 13.10 14.70
WSM 170519C00040000 C 05/19/17 40.0 11.10 12.50
WSM 170519C00042500 C 05/19/17 42.5 9.30 10.30
WSM 170519C00045000 C 05/19/17 45.0 7.70 8.70
WSM 170519C00047500 C 05/19/17 47.5 6.50 6.90
WSM 170519C00050000 C 05/19/17 50.0 5.10 5.60
WSM 170519C00052500 C 05/19/17 52.5 4.00 4.40
WSM 170519C00055000 C 05/19/17 55.0 3.10 3.50
WSM 170519C00057500 C 05/19/17 57.5 2.35 2.70
WSM 170519C00060000 C 05/19/17 60.0 1.75 2.00
WSM 170519C00065000 C 05/19/17 65.0 0.90 1.15
WSM 170519C00070000 C 05/19/17 70.0 0.45 0.65
WSM 170519P00025000 P 05/19/17 25.0 0.20 0.30
WSM 170519P00027500 P 05/19/17 27.5 0.30 0.45
WSM 170519P00030000 P 05/19/17 30.0 0.45 0.60
WSM 170519P00032500 P 05/19/17 32.5 0.70 0.85
WSM 170519P00035000 P 05/19/17 35.0 1.00 1.20
WSM 170519P00037500 P 05/19/17 37.5 1.35 1.60
WSM 170519P00040000 P 05/19/17 40.0 1.90 2.15
WSM 170519P00042500 P 05/19/17 42.5 2.55 2.85
WSM 170519P00045000 P 05/19/17 45.0 3.40 3.70
WSM 170519P00047500 P 05/19/17 47.5 4.40 4.70
WSM 170519P00050000 P 05/19/17 50.0 5.60 5.90
WSM 170519P00052500 P 05/19/17 52.5 6.90 7.30
WSM 170519P00055000 P 05/19/17 55.0 8.50 8.80
WSM 170519P00057500 P 05/19/17 57.5 9.90 11.00
WSM 170519P00060000 P 05/19/17 60.0 11.40 13.00
WSM 170519P00065000 P 05/19/17 65.0 15.50 17.10
WSM 170519P00070000 P 05/19/17 70.0 20.10 21.80

OPRA data is delayed 15 minutes.