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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150717C00040000 C 07/17/15 40.0 41.70 44.70
WSM 150717C00042500 C 07/17/15 42.5 39.20 42.70
WSM 150717C00045000 C 07/17/15 45.0 36.70 39.60
WSM 150717C00047500 C 07/17/15 47.5 33.90 37.70
WSM 150717C00050000 C 07/17/15 50.0 31.70 34.80
WSM 150717C00055000 C 07/17/15 55.0 26.80 30.20
WSM 150717C00060000 C 07/17/15 60.0 21.70 24.60
WSM 150717C00065000 C 07/17/15 65.0 17.10 20.30
WSM 150717C00067500 C 07/17/15 67.5 14.70 17.80
WSM 150717C00070000 C 07/17/15 70.0 12.50 14.40
WSM 150717C00072500 C 07/17/15 72.5 10.00 11.90
WSM 150717C00075000 C 07/17/15 75.0 7.60 9.40
WSM 150717C00077500 C 07/17/15 77.5 5.20 7.00
WSM 150717C00080000 C 07/17/15 80.0 3.00 4.60
WSM 150717C00082500 C 07/17/15 82.5 1.35 1.65
WSM 150717C00085000 C 07/17/15 85.0 0.35 0.55
WSM 150717C00087500 C 07/17/15 87.5 0.00 0.35
WSM 150717C00090000 C 07/17/15 90.0 0.00 0.30
WSM 150717C00095000 C 07/17/15 95.0 0.00 0.20
WSM 150717C00100000 C 07/17/15 100.0 0.00 0.25
WSM 150717C00105000 C 07/17/15 105.0 0.00 0.25
WSM 150717C00110000 C 07/17/15 110.0 0.00 0.15
WSM 150717P00040000 P 07/17/15 40.0 0.00 0.25
WSM 150717P00042500 P 07/17/15 42.5 0.00 0.25
WSM 150717P00045000 P 07/17/15 45.0 0.00 0.20
WSM 150717P00047500 P 07/17/15 47.5 0.00 0.25
WSM 150717P00050000 P 07/17/15 50.0 0.00 0.15
WSM 150717P00055000 P 07/17/15 55.0 0.00 0.25
WSM 150717P00060000 P 07/17/15 60.0 0.00 0.05
WSM 150717P00065000 P 07/17/15 65.0 0.00 0.05
WSM 150717P00067500 P 07/17/15 67.5 0.00 0.25
WSM 150717P00070000 P 07/17/15 70.0 0.00 0.25
WSM 150717P00072500 P 07/17/15 72.5 0.00 0.20
WSM 150717P00075000 P 07/17/15 75.0 0.00 0.30
WSM 150717P00077500 P 07/17/15 77.5 0.05 0.15
WSM 150717P00080000 P 07/17/15 80.0 0.30 0.40
WSM 150717P00082500 P 07/17/15 82.5 1.00 1.15
WSM 150717P00085000 P 07/17/15 85.0 2.30 2.65
WSM 150717P00087500 P 07/17/15 87.5 3.30 5.00
WSM 150717P00090000 P 07/17/15 90.0 5.70 7.40
WSM 150717P00095000 P 07/17/15 95.0 10.60 12.80
WSM 150717P00100000 P 07/17/15 100.0 15.40 17.90
WSM 150717P00105000 P 07/17/15 105.0 20.20 23.00
WSM 150717P00110000 P 07/17/15 110.0 25.60 27.60
WSM 150821C00050000 C 08/21/15 50.0 32.40 34.80
WSM 150821C00055000 C 08/21/15 55.0 27.00 30.20
WSM 150821C00060000 C 08/21/15 60.0 21.90 25.20
WSM 150821C00065000 C 08/21/15 65.0 16.80 19.70
WSM 150821C00067500 C 08/21/15 67.5 15.00 17.20
WSM 150821C00070000 C 08/21/15 70.0 12.60 14.60
WSM 150821C00072500 C 08/21/15 72.5 10.20 12.00
WSM 150821C00075000 C 08/21/15 75.0 7.80 9.50
WSM 150821C00077500 C 08/21/15 77.5 5.60 7.20
WSM 150821C00080000 C 08/21/15 80.0 3.70 4.30
WSM 150821C00082500 C 08/21/15 82.5 2.20 2.55
WSM 150821C00085000 C 08/21/15 85.0 1.10 1.40
WSM 150821C00087500 C 08/21/15 87.5 0.50 0.70
WSM 150821C00090000 C 08/21/15 90.0 0.10 0.50
WSM 150821C00092500 C 08/21/15 92.5 0.05 0.35
WSM 150821C00095000 C 08/21/15 95.0 0.00 0.30
WSM 150821C00100000 C 08/21/15 100.0 0.00 0.25
WSM 150821C00105000 C 08/21/15 105.0 0.00 0.20
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 0.00 0.25
WSM 150821P00065000 P 08/21/15 65.0 0.00 0.30
WSM 150821P00067500 P 08/21/15 67.5 0.00 0.30
WSM 150821P00070000 P 08/21/15 70.0 0.10 0.35
WSM 150821P00072500 P 08/21/15 72.5 0.05 0.45
WSM 150821P00075000 P 08/21/15 75.0 0.20 0.60
WSM 150821P00077500 P 08/21/15 77.5 0.55 0.85
WSM 150821P00080000 P 08/21/15 80.0 1.25 1.45
WSM 150821P00082500 P 08/21/15 82.5 2.15 2.40
WSM 150821P00085000 P 08/21/15 85.0 3.50 4.00
WSM 150821P00087500 P 08/21/15 87.5 4.40 5.80
WSM 150821P00090000 P 08/21/15 90.0 6.30 8.00
WSM 150821P00092500 P 08/21/15 92.5 8.40 10.40
WSM 150821P00095000 P 08/21/15 95.0 10.90 12.90
WSM 150821P00100000 P 08/21/15 100.0 15.10 18.10
WSM 150821P00105000 P 08/21/15 105.0 20.60 22.90
WSM 151120C00040000 C 11/20/15 40.0 41.20 45.20
WSM 151120C00042500 C 11/20/15 42.5 39.20 42.70
WSM 151120C00045000 C 11/20/15 45.0 36.80 40.20
WSM 151120C00047500 C 11/20/15 47.5 34.30 37.70
WSM 151120C00050000 C 11/20/15 50.0 31.80 35.20
WSM 151120C00055000 C 11/20/15 55.0 26.50 30.20
WSM 151120C00060000 C 11/20/15 60.0 22.10 24.70
WSM 151120C00065000 C 11/20/15 65.0 17.80 19.70
WSM 151120C00070000 C 11/20/15 70.0 13.30 15.00
WSM 151120C00072500 C 11/20/15 72.5 11.20 12.90
WSM 151120C00075000 C 11/20/15 75.0 9.30 11.00
WSM 151120C00077500 C 11/20/15 77.5 7.60 8.90
WSM 151120C00080000 C 11/20/15 80.0 6.00 6.60
WSM 151120C00082500 C 11/20/15 82.5 4.60 5.20
WSM 151120C00085000 C 11/20/15 85.0 3.40 3.90
WSM 151120C00087500 C 11/20/15 87.5 2.50 3.00
WSM 151120C00090000 C 11/20/15 90.0 1.80 2.05
WSM 151120C00095000 C 11/20/15 95.0 0.80 1.20
WSM 151120C00100000 C 11/20/15 100.0 0.35 0.60
WSM 151120C00105000 C 11/20/15 105.0 0.15 0.30
WSM 151120C00110000 C 11/20/15 110.0 0.05 0.15
WSM 151120C00115000 C 11/20/15 115.0 0.00 0.10
WSM 151120P00040000 P 11/20/15 40.0 0.00 0.05
WSM 151120P00042500 P 11/20/15 42.5 0.00 0.05
WSM 151120P00045000 P 11/20/15 45.0 0.00 0.10
WSM 151120P00047500 P 11/20/15 47.5 0.00 0.10
WSM 151120P00050000 P 11/20/15 50.0 0.05 0.15
WSM 151120P00055000 P 11/20/15 55.0 0.10 0.25
WSM 151120P00060000 P 11/20/15 60.0 0.20 0.45
WSM 151120P00065000 P 11/20/15 65.0 0.50 0.80
WSM 151120P00070000 P 11/20/15 70.0 0.95 1.35
WSM 151120P00072500 P 11/20/15 72.5 1.35 1.80
WSM 151120P00075000 P 11/20/15 75.0 1.90 2.35
WSM 151120P00077500 P 11/20/15 77.5 2.70 3.00
WSM 151120P00080000 P 11/20/15 80.0 3.60 4.10
WSM 151120P00082500 P 11/20/15 82.5 4.70 5.20
WSM 151120P00085000 P 11/20/15 85.0 6.10 6.60
WSM 151120P00087500 P 11/20/15 87.5 7.40 8.10
WSM 151120P00090000 P 11/20/15 90.0 8.40 10.00
WSM 151120P00095000 P 11/20/15 95.0 12.20 14.00
WSM 151120P00100000 P 11/20/15 100.0 16.60 19.40
WSM 151120P00105000 P 11/20/15 105.0 20.50 24.70
WSM 151120P00110000 P 11/20/15 110.0 25.40 29.10
WSM 151120P00115000 P 11/20/15 115.0 30.80 33.20
WSM 160115C00030000 C 01/15/16 30.0 51.50 55.20
WSM 160115C00032500 C 01/15/16 32.5 49.00 52.70
WSM 160115C00035000 C 01/15/16 35.0 46.20 50.20
WSM 160115C00037500 C 01/15/16 37.5 44.50 47.70
WSM 160115C00040000 C 01/15/16 40.0 41.80 45.20
WSM 160115C00042500 C 01/15/16 42.5 39.50 42.70
WSM 160115C00045000 C 01/15/16 45.0 36.60 40.20
WSM 160115C00047500 C 01/15/16 47.5 34.50 37.70
WSM 160115C00050000 C 01/15/16 50.0 32.40 34.90
WSM 160115C00052500 C 01/15/16 52.5 29.30 32.70
WSM 160115C00055000 C 01/15/16 55.0 27.10 29.80
WSM 160115C00057500 C 01/15/16 57.5 24.30 27.80
WSM 160115C00060000 C 01/15/16 60.0 22.60 25.30
WSM 160115C00062500 C 01/15/16 62.5 20.30 22.30
WSM 160115C00065000 C 01/15/16 65.0 18.20 19.90
WSM 160115C00067500 C 01/15/16 67.5 16.00 17.60
WSM 160115C00070000 C 01/15/16 70.0 13.90 15.50
WSM 160115C00072500 C 01/15/16 72.5 11.80 13.60
WSM 160115C00075000 C 01/15/16 75.0 9.90 11.50
WSM 160115C00077500 C 01/15/16 77.5 8.10 9.70
WSM 160115C00080000 C 01/15/16 80.0 6.70 7.40
WSM 160115C00082500 C 01/15/16 82.5 5.40 6.00
WSM 160115C00085000 C 01/15/16 85.0 4.20 4.80
WSM 160115C00087500 C 01/15/16 87.5 3.30 3.80
WSM 160115C00090000 C 01/15/16 90.0 2.40 2.90
WSM 160115C00092500 C 01/15/16 92.5 1.85 2.20
WSM 160115C00095000 C 01/15/16 95.0 1.25 1.65
WSM 160115C00100000 C 01/15/16 100.0 0.55 0.95
WSM 160115C00105000 C 01/15/16 105.0 0.25 0.50
WSM 160115C00110000 C 01/15/16 110.0 0.10 0.30
WSM 160115C00115000 C 01/15/16 115.0 0.05 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 0.05
WSM 160115P00035000 P 01/15/16 35.0 0.00 0.05
WSM 160115P00037500 P 01/15/16 37.5 0.00 0.05
WSM 160115P00040000 P 01/15/16 40.0 0.00 0.10
WSM 160115P00042500 P 01/15/16 42.5 0.00 0.10
WSM 160115P00045000 P 01/15/16 45.0 0.05 0.15
WSM 160115P00047500 P 01/15/16 47.5 0.05 0.20
WSM 160115P00050000 P 01/15/16 50.0 0.10 0.25
WSM 160115P00052500 P 01/15/16 52.5 0.15 0.35
WSM 160115P00055000 P 01/15/16 55.0 0.20 0.45
WSM 160115P00057500 P 01/15/16 57.5 0.30 0.55
WSM 160115P00060000 P 01/15/16 60.0 0.40 0.75
WSM 160115P00062500 P 01/15/16 62.5 0.55 0.90
WSM 160115P00065000 P 01/15/16 65.0 0.75 1.15
WSM 160115P00067500 P 01/15/16 67.5 1.05 1.45
WSM 160115P00070000 P 01/15/16 70.0 1.35 1.80
WSM 160115P00072500 P 01/15/16 72.5 1.80 2.35
WSM 160115P00075000 P 01/15/16 75.0 2.40 2.95
WSM 160115P00077500 P 01/15/16 77.5 3.20 3.80
WSM 160115P00080000 P 01/15/16 80.0 4.20 4.60
WSM 160115P00082500 P 01/15/16 82.5 5.30 5.80
WSM 160115P00085000 P 01/15/16 85.0 6.60 7.10
WSM 160115P00087500 P 01/15/16 87.5 8.00 8.60
WSM 160115P00090000 P 01/15/16 90.0 9.80 10.40
WSM 160115P00092500 P 01/15/16 92.5 10.80 12.30
WSM 160115P00095000 P 01/15/16 95.0 12.70 14.30
WSM 160115P00100000 P 01/15/16 100.0 16.70 18.60
WSM 160115P00105000 P 01/15/16 105.0 21.40 23.50
WSM 160115P00110000 P 01/15/16 110.0 25.50 28.90
WSM 160115P00115000 P 01/15/16 115.0 30.40 34.20
WSM 160115P00120000 P 01/15/16 120.0 35.40 38.60
WSM 160219C00042500 C 02/19/16 42.5 38.40 42.70
WSM 160219C00045000 C 02/19/16 45.0 36.30 40.20
WSM 160219C00047500 C 02/19/16 47.5 33.50 37.70
WSM 160219C00050000 C 02/19/16 50.0 31.30 35.20
WSM 160219C00055000 C 02/19/16 55.0 26.40 30.20
WSM 160219C00060000 C 02/19/16 60.0 22.70 24.70
WSM 160219C00065000 C 02/19/16 65.0 18.00 20.00
WSM 160219C00070000 C 02/19/16 70.0 14.00 16.30
WSM 160219C00072500 C 02/19/16 72.5 12.00 13.60
WSM 160219C00075000 C 02/19/16 75.0 10.10 11.70
WSM 160219C00077500 C 02/19/16 77.5 8.60 9.90
WSM 160219C00080000 C 02/19/16 80.0 7.00 7.70
WSM 160219C00082500 C 02/19/16 82.5 5.70 6.30
WSM 160219C00085000 C 02/19/16 85.0 4.60 5.10
WSM 160219C00087500 C 02/19/16 87.5 3.60 4.10
WSM 160219C00090000 C 02/19/16 90.0 2.60 3.30
WSM 160219C00095000 C 02/19/16 95.0 1.50 1.95
WSM 160219C00100000 C 02/19/16 100.0 0.75 1.15
WSM 160219C00105000 C 02/19/16 105.0 0.35 0.65
WSM 160219C00110000 C 02/19/16 110.0 0.15 0.35
WSM 160219C00115000 C 02/19/16 115.0 0.05 0.20
WSM 160219C00120000 C 02/19/16 120.0 0.05 0.15
WSM 160219P00042500 P 02/19/16 42.5 0.05 0.15
WSM 160219P00045000 P 02/19/16 45.0 0.10 0.20
WSM 160219P00047500 P 02/19/16 47.5 0.10 0.25
WSM 160219P00050000 P 02/19/16 50.0 0.15 0.35
WSM 160219P00055000 P 02/19/16 55.0 0.30 0.55
WSM 160219P00060000 P 02/19/16 60.0 0.55 0.90
WSM 160219P00065000 P 02/19/16 65.0 1.00 1.40
WSM 160219P00070000 P 02/19/16 70.0 1.70 2.20
WSM 160219P00072500 P 02/19/16 72.5 2.20 2.75
WSM 160219P00075000 P 02/19/16 75.0 2.85 3.40
WSM 160219P00077500 P 02/19/16 77.5 3.70 4.10
WSM 160219P00080000 P 02/19/16 80.0 4.60 5.10
WSM 160219P00082500 P 02/19/16 82.5 5.80 6.30
WSM 160219P00085000 P 02/19/16 85.0 7.20 7.60
WSM 160219P00087500 P 02/19/16 87.5 8.50 9.40
WSM 160219P00090000 P 02/19/16 90.0 10.10 10.90
WSM 160219P00095000 P 02/19/16 95.0 13.10 14.80
WSM 160219P00100000 P 02/19/16 100.0 17.40 19.10
WSM 160219P00105000 P 02/19/16 105.0 21.70 23.80
WSM 160219P00110000 P 02/19/16 110.0 25.90 29.70
WSM 160219P00115000 P 02/19/16 115.0 30.70 34.30
WSM 160219P00120000 P 02/19/16 120.0 36.00 38.50
WSM 170120C00032500 C 01/20/17 32.5 48.30 52.80
WSM 170120C00035000 C 01/20/17 35.0 45.80 50.30
WSM 170120C00037500 C 01/20/17 37.5 43.30 47.80
WSM 170120C00040000 C 01/20/17 40.0 40.80 45.30
WSM 170120C00042500 C 01/20/17 42.5 38.40 42.80
WSM 170120C00045000 C 01/20/17 45.0 36.60 40.20
WSM 170120C00047500 C 01/20/17 47.5 33.40 38.00
WSM 170120C00050000 C 01/20/17 50.0 32.00 35.60
WSM 170120C00055000 C 01/20/17 55.0 27.90 30.60
WSM 170120C00057500 C 01/20/17 57.5 25.30 28.30
WSM 170120C00060000 C 01/20/17 60.0 23.70 26.20
WSM 170120C00062500 C 01/20/17 62.5 21.70 24.20
WSM 170120C00065000 C 01/20/17 65.0 19.80 22.30
WSM 170120C00067500 C 01/20/17 67.5 17.90 20.40
WSM 170120C00070000 C 01/20/17 70.0 16.30 18.70
WSM 170120C00072500 C 01/20/17 72.5 14.70 17.00
WSM 170120C00075000 C 01/20/17 75.0 13.20 15.40
WSM 170120C00077500 C 01/20/17 77.5 12.10 13.30
WSM 170120C00080000 C 01/20/17 80.0 10.80 12.00
WSM 170120C00082500 C 01/20/17 82.5 9.60 10.70
WSM 170120C00085000 C 01/20/17 85.0 8.60 9.60
WSM 170120C00087500 C 01/20/17 87.5 7.50 8.50
WSM 170120C00090000 C 01/20/17 90.0 6.50 7.60
WSM 170120C00092500 C 01/20/17 92.5 5.80 6.80
WSM 170120C00095000 C 01/20/17 95.0 5.00 5.90
WSM 170120C00100000 C 01/20/17 100.0 3.80 4.60
WSM 170120C00105000 C 01/20/17 105.0 2.75 3.50
WSM 170120C00110000 C 01/20/17 110.0 2.00 2.70
WSM 170120C00115000 C 01/20/17 115.0 1.45 2.10
WSM 170120C00120000 C 01/20/17 120.0 1.00 1.60
WSM 170120C00125000 C 01/20/17 125.0 0.75 1.25
WSM 170120P00032500 P 01/20/17 32.5 0.20 0.40
WSM 170120P00035000 P 01/20/17 35.0 0.30 0.55
WSM 170120P00037500 P 01/20/17 37.5 0.45 0.65
WSM 170120P00040000 P 01/20/17 40.0 0.45 0.80
WSM 170120P00042500 P 01/20/17 42.5 0.60 0.95
WSM 170120P00045000 P 01/20/17 45.0 0.75 1.15
WSM 170120P00047500 P 01/20/17 47.5 0.95 1.40
WSM 170120P00050000 P 01/20/17 50.0 1.15 1.65
WSM 170120P00055000 P 01/20/17 55.0 1.70 2.30
WSM 170120P00057500 P 01/20/17 57.5 2.05 2.35
WSM 170120P00060000 P 01/20/17 60.0 2.50 3.10
WSM 170120P00062500 P 01/20/17 62.5 3.00 3.30
WSM 170120P00065000 P 01/20/17 65.0 3.60 4.20
WSM 170120P00067500 P 01/20/17 67.5 4.20 4.90
WSM 170120P00070000 P 01/20/17 70.0 4.90 5.70
WSM 170120P00072500 P 01/20/17 72.5 5.70 6.50
WSM 170120P00075000 P 01/20/17 75.0 6.60 7.40
WSM 170120P00077500 P 01/20/17 77.5 8.10 8.40
WSM 170120P00080000 P 01/20/17 80.0 8.80 9.90
WSM 170120P00082500 P 01/20/17 82.5 10.00 11.10
WSM 170120P00085000 P 01/20/17 85.0 11.30 12.50
WSM 170120P00087500 P 01/20/17 87.5 12.70 13.90
WSM 170120P00090000 P 01/20/17 90.0 14.20 15.20
WSM 170120P00092500 P 01/20/17 92.5 15.80 17.20
WSM 170120P00095000 P 01/20/17 95.0 17.50 18.70
WSM 170120P00100000 P 01/20/17 100.0 20.40 23.10
WSM 170120P00105000 P 01/20/17 105.0 24.30 26.80
WSM 170120P00110000 P 01/20/17 110.0 28.50 31.00
WSM 170120P00115000 P 01/20/17 115.0 32.80 36.00
WSM 170120P00120000 P 01/20/17 120.0 37.30 39.90
WSM 170120P00125000 P 01/20/17 125.0 41.90 44.50

OPRA data is delayed 15 minutes.