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 (2015-05-01)Premium Content

Williams Sonoma (WSM)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150619C00040000 C 06/19/15 40.0 36.70 40.30
WSM 150619C00042500 C 06/19/15 42.5 35.10 37.10
WSM 150619C00045000 C 06/19/15 45.0 32.60 34.60
WSM 150619C00047500 C 06/19/15 47.5 30.10 32.10
WSM 150619C00050000 C 06/19/15 50.0 27.20 29.60
WSM 150619C00055000 C 06/19/15 55.0 22.60 24.60
WSM 150619C00060000 C 06/19/15 60.0 17.50 19.40
WSM 150619C00065000 C 06/19/15 65.0 12.90 14.50
WSM 150619C00067500 C 06/19/15 67.5 10.50 12.00
WSM 150619C00070000 C 06/19/15 70.0 8.00 9.20
WSM 150619C00072500 C 06/19/15 72.5 5.60 6.90
WSM 150619C00075000 C 06/19/15 75.0 3.50 4.50
WSM 150619C00077500 C 06/19/15 77.5 2.30 2.45
WSM 150619C00080000 C 06/19/15 80.0 0.95 1.10
WSM 150619C00082500 C 06/19/15 82.5 0.25 0.35
WSM 150619C00085000 C 06/19/15 85.0 0.05 0.15
WSM 150619C00090000 C 06/19/15 90.0 0.00 0.05
WSM 150619C00095000 C 06/19/15 95.0 0.00 0.10
WSM 150619C00100000 C 06/19/15 100.0 0.00 0.15
WSM 150619C00105000 C 06/19/15 105.0 0.00 0.15
WSM 150619C00110000 C 06/19/15 110.0 0.00 0.15
WSM 150619C00115000 C 06/19/15 115.0 0.00 0.15
WSM 150619P00040000 P 06/19/15 40.0 0.00 0.15
WSM 150619P00042500 P 06/19/15 42.5 0.00 0.15
WSM 150619P00045000 P 06/19/15 45.0 0.00 0.20
WSM 150619P00047500 P 06/19/15 47.5 0.00 0.15
WSM 150619P00050000 P 06/19/15 50.0 0.00 0.05
WSM 150619P00055000 P 06/19/15 55.0 0.00 0.15
WSM 150619P00060000 P 06/19/15 60.0 0.00 0.05
WSM 150619P00065000 P 06/19/15 65.0 0.00 0.05
WSM 150619P00067500 P 06/19/15 67.5 0.00 0.05
WSM 150619P00070000 P 06/19/15 70.0 0.00 0.10
WSM 150619P00072500 P 06/19/15 72.5 0.10 0.15
WSM 150619P00075000 P 06/19/15 75.0 0.30 0.40
WSM 150619P00077500 P 06/19/15 77.5 0.80 0.95
WSM 150619P00080000 P 06/19/15 80.0 1.95 2.35
WSM 150619P00082500 P 06/19/15 82.5 3.70 4.80
WSM 150619P00085000 P 06/19/15 85.0 5.90 7.10
WSM 150619P00090000 P 06/19/15 90.0 10.60 12.40
WSM 150619P00095000 P 06/19/15 95.0 15.10 17.20
WSM 150619P00100000 P 06/19/15 100.0 19.90 22.40
WSM 150619P00105000 P 06/19/15 105.0 24.90 27.40
WSM 150619P00110000 P 06/19/15 110.0 29.90 32.40
WSM 150619P00115000 P 06/19/15 115.0 35.40 37.40
WSM 150717C00040000 C 07/17/15 40.0 37.80 39.60
WSM 150717C00042500 C 07/17/15 42.5 34.60 37.20
WSM 150717C00045000 C 07/17/15 45.0 32.30 34.70
WSM 150717C00047500 C 07/17/15 47.5 29.80 32.10
WSM 150717C00050000 C 07/17/15 50.0 27.80 30.10
WSM 150717C00055000 C 07/17/15 55.0 22.80 24.70
WSM 150717C00060000 C 07/17/15 60.0 17.80 19.20
WSM 150717C00065000 C 07/17/15 65.0 12.70 14.30
WSM 150717C00067500 C 07/17/15 67.5 10.50 11.80
WSM 150717C00070000 C 07/17/15 70.0 8.20 9.40
WSM 150717C00072500 C 07/17/15 72.5 6.10 7.10
WSM 150717C00075000 C 07/17/15 75.0 4.60 5.10
WSM 150717C00077500 C 07/17/15 77.5 2.95 3.20
WSM 150717C00080000 C 07/17/15 80.0 1.65 1.85
WSM 150717C00082500 C 07/17/15 82.5 0.75 0.90
WSM 150717C00085000 C 07/17/15 85.0 0.20 0.45
WSM 150717C00090000 C 07/17/15 90.0 0.00 0.20
WSM 150717C00095000 C 07/17/15 95.0 0.00 0.15
WSM 150717C00100000 C 07/17/15 100.0 0.00 0.15
WSM 150717C00105000 C 07/17/15 105.0 0.00 0.15
WSM 150717C00110000 C 07/17/15 110.0 0.00 0.15
WSM 150717P00040000 P 07/17/15 40.0 0.00 0.15
WSM 150717P00042500 P 07/17/15 42.5 0.00 0.15
WSM 150717P00045000 P 07/17/15 45.0 0.00 0.15
WSM 150717P00047500 P 07/17/15 47.5 0.00 0.15
WSM 150717P00050000 P 07/17/15 50.0 0.00 0.20
WSM 150717P00055000 P 07/17/15 55.0 0.00 0.15
WSM 150717P00060000 P 07/17/15 60.0 0.00 0.20
WSM 150717P00065000 P 07/17/15 65.0 0.00 0.25
WSM 150717P00067500 P 07/17/15 67.5 0.05 0.35
WSM 150717P00070000 P 07/17/15 70.0 0.15 0.40
WSM 150717P00072500 P 07/17/15 72.5 0.40 0.70
WSM 150717P00075000 P 07/17/15 75.0 0.85 0.95
WSM 150717P00077500 P 07/17/15 77.5 1.55 1.70
WSM 150717P00080000 P 07/17/15 80.0 2.65 3.10
WSM 150717P00082500 P 07/17/15 82.5 4.20 5.20
WSM 150717P00085000 P 07/17/15 85.0 6.20 7.30
WSM 150717P00090000 P 07/17/15 90.0 10.60 12.20
WSM 150717P00095000 P 07/17/15 95.0 15.60 18.20
WSM 150717P00100000 P 07/17/15 100.0 20.40 22.90
WSM 150717P00105000 P 07/17/15 105.0 24.90 27.90
WSM 150717P00110000 P 07/17/15 110.0 30.40 32.20
WSM 150821C00050000 C 08/21/15 50.0 27.80 29.60
WSM 150821C00055000 C 08/21/15 55.0 22.20 24.70
WSM 150821C00060000 C 08/21/15 60.0 17.20 19.60
WSM 150821C00065000 C 08/21/15 65.0 13.00 14.60
WSM 150821C00067500 C 08/21/15 67.5 10.70 12.00
WSM 150821C00070000 C 08/21/15 70.0 9.00 9.70
WSM 150821C00072500 C 08/21/15 72.5 6.50 7.50
WSM 150821C00075000 C 08/21/15 75.0 5.00 5.60
WSM 150821C00077500 C 08/21/15 77.5 3.30 3.90
WSM 150821C00080000 C 08/21/15 80.0 2.25 2.50
WSM 150821C00082500 C 08/21/15 82.5 1.40 1.50
WSM 150821C00085000 C 08/21/15 85.0 0.60 0.95
WSM 150821C00087500 C 08/21/15 87.5 0.30 0.55
WSM 150821C00090000 C 08/21/15 90.0 0.05 0.35
WSM 150821C00092500 C 08/21/15 92.5 0.05 0.25
WSM 150821C00095000 C 08/21/15 95.0 0.00 0.25
WSM 150821C00100000 C 08/21/15 100.0 0.00 0.20
WSM 150821C00105000 C 08/21/15 105.0 0.00 0.15
WSM 150821P00050000 P 08/21/15 50.0 0.00 0.20
WSM 150821P00055000 P 08/21/15 55.0 0.00 0.20
WSM 150821P00060000 P 08/21/15 60.0 0.05 0.30
WSM 150821P00065000 P 08/21/15 65.0 0.15 0.50
WSM 150821P00067500 P 08/21/15 67.5 0.30 0.60
WSM 150821P00070000 P 08/21/15 70.0 0.60 0.90
WSM 150821P00072500 P 08/21/15 72.5 1.00 1.30
WSM 150821P00075000 P 08/21/15 75.0 1.55 1.80
WSM 150821P00077500 P 08/21/15 77.5 2.45 2.70
WSM 150821P00080000 P 08/21/15 80.0 3.60 4.00
WSM 150821P00082500 P 08/21/15 82.5 5.10 6.10
WSM 150821P00085000 P 08/21/15 85.0 7.00 8.10
WSM 150821P00087500 P 08/21/15 87.5 9.10 10.20
WSM 150821P00090000 P 08/21/15 90.0 11.10 12.70
WSM 150821P00092500 P 08/21/15 92.5 13.50 16.10
WSM 150821P00095000 P 08/21/15 95.0 15.90 17.60
WSM 150821P00100000 P 08/21/15 100.0 20.70 23.20
WSM 150821P00105000 P 08/21/15 105.0 25.70 28.00
WSM 151120C00040000 C 11/20/15 40.0 37.70 39.60
WSM 151120C00042500 C 11/20/15 42.5 34.40 37.10
WSM 151120C00045000 C 11/20/15 45.0 32.30 34.40
WSM 151120C00047500 C 11/20/15 47.5 29.60 31.90
WSM 151120C00050000 C 11/20/15 50.0 26.90 29.70
WSM 151120C00055000 C 11/20/15 55.0 22.10 25.40
WSM 151120C00060000 C 11/20/15 60.0 18.40 19.80
WSM 151120C00065000 C 11/20/15 65.0 14.00 15.30
WSM 151120C00070000 C 11/20/15 70.0 9.60 11.00
WSM 151120C00072500 C 11/20/15 72.5 8.20 9.20
WSM 151120C00075000 C 11/20/15 75.0 6.70 7.40
WSM 151120C00077500 C 11/20/15 77.5 5.20 5.90
WSM 151120C00080000 C 11/20/15 80.0 4.00 4.60
WSM 151120C00082500 C 11/20/15 82.5 3.00 3.60
WSM 151120C00085000 C 11/20/15 85.0 2.25 2.75
WSM 151120C00087500 C 11/20/15 87.5 1.60 1.90
WSM 151120C00090000 C 11/20/15 90.0 1.10 1.55
WSM 151120C00095000 C 11/20/15 95.0 0.45 0.85
WSM 151120C00100000 C 11/20/15 100.0 0.15 0.45
WSM 151120C00105000 C 11/20/15 105.0 0.05 0.25
WSM 151120C00110000 C 11/20/15 110.0 0.00 0.15
WSM 151120C00115000 C 11/20/15 115.0 0.00 0.10
WSM 151120P00040000 P 11/20/15 40.0 0.00 0.10
WSM 151120P00042500 P 11/20/15 42.5 0.00 0.15
WSM 151120P00045000 P 11/20/15 45.0 0.05 0.20
WSM 151120P00047500 P 11/20/15 47.5 0.05 0.25
WSM 151120P00050000 P 11/20/15 50.0 0.10 0.35
WSM 151120P00055000 P 11/20/15 55.0 0.25 0.60
WSM 151120P00060000 P 11/20/15 60.0 0.55 0.85
WSM 151120P00065000 P 11/20/15 65.0 1.10 1.55
WSM 151120P00070000 P 11/20/15 70.0 2.00 2.50
WSM 151120P00072500 P 11/20/15 72.5 2.80 3.30
WSM 151120P00075000 P 11/20/15 75.0 3.60 4.10
WSM 151120P00077500 P 11/20/15 77.5 4.60 5.20
WSM 151120P00080000 P 11/20/15 80.0 5.90 6.30
WSM 151120P00082500 P 11/20/15 82.5 7.30 7.90
WSM 151120P00085000 P 11/20/15 85.0 8.80 10.00
WSM 151120P00087500 P 11/20/15 87.5 10.40 11.80
WSM 151120P00090000 P 11/20/15 90.0 12.40 13.80
WSM 151120P00095000 P 11/20/15 95.0 16.70 18.20
WSM 151120P00100000 P 11/20/15 100.0 21.20 23.10
WSM 151120P00105000 P 11/20/15 105.0 25.30 28.40
WSM 151120P00110000 P 11/20/15 110.0 31.00 32.80
WSM 151120P00115000 P 11/20/15 115.0 35.90 37.80
WSM 160115C00030000 C 01/15/16 30.0 46.70 50.40
WSM 160115C00032500 C 01/15/16 32.5 44.10 47.90
WSM 160115C00035000 C 01/15/16 35.0 42.10 45.30
WSM 160115C00037500 C 01/15/16 37.5 39.10 42.90
WSM 160115C00040000 C 01/15/16 40.0 36.70 39.60
WSM 160115C00042500 C 01/15/16 42.5 34.40 37.70
WSM 160115C00045000 C 01/15/16 45.0 32.70 34.70
WSM 160115C00047500 C 01/15/16 47.5 30.20 32.70
WSM 160115C00050000 C 01/15/16 50.0 27.90 29.30
WSM 160115C00052500 C 01/15/16 52.5 24.60 27.90
WSM 160115C00055000 C 01/15/16 55.0 23.10 25.00
WSM 160115C00057500 C 01/15/16 57.5 20.80 22.60
WSM 160115C00060000 C 01/15/16 60.0 18.70 20.10
WSM 160115C00062500 C 01/15/16 62.5 16.50 17.90
WSM 160115C00065000 C 01/15/16 65.0 14.30 15.60
WSM 160115C00067500 C 01/15/16 67.5 12.30 13.70
WSM 160115C00070000 C 01/15/16 70.0 10.40 11.70
WSM 160115C00072500 C 01/15/16 72.5 8.90 9.80
WSM 160115C00075000 C 01/15/16 75.0 7.30 8.10
WSM 160115C00077500 C 01/15/16 77.5 5.90 6.80
WSM 160115C00080000 C 01/15/16 80.0 4.70 5.40
WSM 160115C00082500 C 01/15/16 82.5 3.70 4.30
WSM 160115C00085000 C 01/15/16 85.0 2.75 3.30
WSM 160115C00087500 C 01/15/16 87.5 2.15 2.65
WSM 160115C00090000 C 01/15/16 90.0 1.60 2.00
WSM 160115C00092500 C 01/15/16 92.5 1.15 1.55
WSM 160115C00095000 C 01/15/16 95.0 0.70 1.20
WSM 160115C00100000 C 01/15/16 100.0 0.30 0.70
WSM 160115C00105000 C 01/15/16 105.0 0.15 0.40
WSM 160115C00110000 C 01/15/16 110.0 0.05 0.25
WSM 160115C00115000 C 01/15/16 115.0 0.00 0.15
WSM 160115C00120000 C 01/15/16 120.0 0.00 0.10
WSM 160115P00030000 P 01/15/16 30.0 0.00 0.05
WSM 160115P00032500 P 01/15/16 32.5 0.00 0.10
WSM 160115P00035000 P 01/15/16 35.0 0.00 0.10
WSM 160115P00037500 P 01/15/16 37.5 0.00 0.15
WSM 160115P00040000 P 01/15/16 40.0 0.05 0.15
WSM 160115P00042500 P 01/15/16 42.5 0.05 0.25
WSM 160115P00045000 P 01/15/16 45.0 0.10 0.30
WSM 160115P00047500 P 01/15/16 47.5 0.15 0.40
WSM 160115P00050000 P 01/15/16 50.0 0.30 0.50
WSM 160115P00052500 P 01/15/16 52.5 0.30 0.65
WSM 160115P00055000 P 01/15/16 55.0 0.45 0.85
WSM 160115P00057500 P 01/15/16 57.5 0.60 1.05
WSM 160115P00060000 P 01/15/16 60.0 0.80 1.30
WSM 160115P00062500 P 01/15/16 62.5 1.10 1.55
WSM 160115P00065000 P 01/15/16 65.0 1.50 1.95
WSM 160115P00067500 P 01/15/16 67.5 2.05 2.45
WSM 160115P00070000 P 01/15/16 70.0 2.60 3.10
WSM 160115P00072500 P 01/15/16 72.5 3.40 3.90
WSM 160115P00075000 P 01/15/16 75.0 4.30 4.80
WSM 160115P00077500 P 01/15/16 77.5 5.30 5.80
WSM 160115P00080000 P 01/15/16 80.0 6.50 7.10
WSM 160115P00082500 P 01/15/16 82.5 7.90 8.50
WSM 160115P00085000 P 01/15/16 85.0 9.50 10.10
WSM 160115P00087500 P 01/15/16 87.5 11.20 12.20
WSM 160115P00090000 P 01/15/16 90.0 12.80 14.20
WSM 160115P00092500 P 01/15/16 92.5 14.80 16.30
WSM 160115P00095000 P 01/15/16 95.0 17.00 18.50
WSM 160115P00100000 P 01/15/16 100.0 21.40 23.20
WSM 160115P00105000 P 01/15/16 105.0 26.10 28.00
WSM 160115P00110000 P 01/15/16 110.0 30.60 33.80
WSM 160115P00115000 P 01/15/16 115.0 35.40 38.70
WSM 160115P00120000 P 01/15/16 120.0 40.40 43.60
WSM 170120C00032500 C 01/20/17 32.5 43.70 48.20
WSM 170120C00035000 C 01/20/17 35.0 41.20 45.90
WSM 170120C00037500 C 01/20/17 37.5 39.00 43.50
WSM 170120C00040000 C 01/20/17 40.0 36.50 41.20
WSM 170120C00042500 C 01/20/17 42.5 34.10 38.80
WSM 170120C00045000 C 01/20/17 45.0 32.50 34.70
WSM 170120C00047500 C 01/20/17 47.5 30.00 33.60
WSM 170120C00050000 C 01/20/17 50.0 27.80 31.40
WSM 170120C00055000 C 01/20/17 55.0 23.50 27.30
WSM 170120C00057500 C 01/20/17 57.5 21.50 24.70
WSM 170120C00060000 C 01/20/17 60.0 19.90 23.00
WSM 170120C00062500 C 01/20/17 62.5 18.00 21.20
WSM 170120C00065000 C 01/20/17 65.0 16.30 19.50
WSM 170120C00067500 C 01/20/17 67.5 14.60 17.80
WSM 170120C00070000 C 01/20/17 70.0 13.60 15.80
WSM 170120C00072500 C 01/20/17 72.5 11.80 14.30
WSM 170120C00075000 C 01/20/17 75.0 11.10 12.10
WSM 170120C00077500 C 01/20/17 77.5 9.90 10.80
WSM 170120C00080000 C 01/20/17 80.0 8.70 9.70
WSM 170120C00082500 C 01/20/17 82.5 7.60 8.60
WSM 170120C00085000 C 01/20/17 85.0 6.60 7.70
WSM 170120C00087500 C 01/20/17 87.5 5.70 6.80
WSM 170120C00090000 C 01/20/17 90.0 5.10 6.00
WSM 170120C00092500 C 01/20/17 92.5 4.40 5.40
WSM 170120C00095000 C 01/20/17 95.0 3.80 4.70
WSM 170120C00100000 C 01/20/17 100.0 2.60 3.60
WSM 170120C00105000 C 01/20/17 105.0 1.95 2.85
WSM 170120C00110000 C 01/20/17 110.0 1.35 2.20
WSM 170120C00115000 C 01/20/17 115.0 0.95 1.70
WSM 170120C00120000 C 01/20/17 120.0 0.65 1.35
WSM 170120C00125000 C 01/20/17 125.0 0.45 1.05
WSM 170120P00032500 P 01/20/17 32.5 0.25 0.65
WSM 170120P00035000 P 01/20/17 35.0 0.50 0.70
WSM 170120P00037500 P 01/20/17 37.5 0.50 0.90
WSM 170120P00040000 P 01/20/17 40.0 0.60 1.10
WSM 170120P00042500 P 01/20/17 42.5 0.80 1.20
WSM 170120P00045000 P 01/20/17 45.0 1.05 1.45
WSM 170120P00047500 P 01/20/17 47.5 1.30 1.85
WSM 170120P00050000 P 01/20/17 50.0 1.55 2.20
WSM 170120P00055000 P 01/20/17 55.0 2.30 3.00
WSM 170120P00057500 P 01/20/17 57.5 2.75 3.60
WSM 170120P00060000 P 01/20/17 60.0 3.30 4.10
WSM 170120P00062500 P 01/20/17 62.5 4.00 4.80
WSM 170120P00065000 P 01/20/17 65.0 4.70 5.50
WSM 170120P00067500 P 01/20/17 67.5 5.50 6.30
WSM 170120P00070000 P 01/20/17 70.0 6.40 7.20
WSM 170120P00072500 P 01/20/17 72.5 7.40 8.30
WSM 170120P00075000 P 01/20/17 75.0 8.50 9.40
WSM 170120P00077500 P 01/20/17 77.5 9.70 10.60
WSM 170120P00080000 P 01/20/17 80.0 11.00 12.00
WSM 170120P00082500 P 01/20/17 82.5 12.40 13.30
WSM 170120P00085000 P 01/20/17 85.0 13.90 14.80
WSM 170120P00087500 P 01/20/17 87.5 15.50 16.40
WSM 170120P00090000 P 01/20/17 90.0 17.20 18.10
WSM 170120P00092500 P 01/20/17 92.5 18.80 20.40
WSM 170120P00095000 P 01/20/17 95.0 20.60 22.80
WSM 170120P00100000 P 01/20/17 100.0 23.10 27.10
WSM 170120P00105000 P 01/20/17 105.0 27.30 31.30
WSM 170120P00110000 P 01/20/17 110.0 31.80 35.70
WSM 170120P00115000 P 01/20/17 115.0 36.20 39.80
WSM 170120P00120000 P 01/20/17 120.0 41.00 44.80
WSM 170120P00125000 P 01/20/17 125.0 45.60 49.60

OPRA data is delayed 15 minutes.