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 (2015-01-30)Premium Content

Williams Sonoma (WSM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150515C00037500 C 05/15/15 37.5 38.40 39.70
WSM 150515C00040000 C 05/15/15 40.0 34.70 38.80
WSM 150515C00042500 C 05/15/15 42.5 32.40 35.90
WSM 150515C00045000 C 05/15/15 45.0 29.70 33.40
WSM 150515C00047500 C 05/15/15 47.5 27.20 30.90
WSM 150515C00050000 C 05/15/15 50.0 24.80 28.40
WSM 150515C00055000 C 05/15/15 55.0 20.60 22.70
WSM 150515C00057500 C 05/15/15 57.5 18.30 19.80
WSM 150515C00060000 C 05/15/15 60.0 15.80 17.30
WSM 150515C00062500 C 05/15/15 62.5 12.50 15.20
WSM 150515C00065000 C 05/15/15 65.0 11.20 12.20
WSM 150515C00067500 C 05/15/15 67.5 8.90 9.70
WSM 150515C00070000 C 05/15/15 70.0 6.40 7.20
WSM 150515C00072500 C 05/15/15 72.5 4.10 4.80
WSM 150515C00075000 C 05/15/15 75.0 2.30 2.65
WSM 150515C00077500 C 05/15/15 77.5 1.05 1.25
WSM 150515C00080000 C 05/15/15 80.0 0.40 0.45
WSM 150515C00082500 C 05/15/15 82.5 0.10 0.15
WSM 150515C00085000 C 05/15/15 85.0 0.00 0.20
WSM 150515C00087500 C 05/15/15 87.5 0.00 0.20
WSM 150515C00090000 C 05/15/15 90.0 0.00 0.20
WSM 150515C00092500 C 05/15/15 92.5 0.00 0.20
WSM 150515C00095000 C 05/15/15 95.0 0.00 0.15
WSM 150515C00100000 C 05/15/15 100.0 0.00 0.10
WSM 150515P00037500 P 05/15/15 37.5 0.00 0.15
WSM 150515P00040000 P 05/15/15 40.0 0.00 0.15
WSM 150515P00042500 P 05/15/15 42.5 0.00 0.20
WSM 150515P00045000 P 05/15/15 45.0 0.00 0.05
WSM 150515P00047500 P 05/15/15 47.5 0.00 0.15
WSM 150515P00050000 P 05/15/15 50.0 0.00 0.20
WSM 150515P00055000 P 05/15/15 55.0 0.00 0.20
WSM 150515P00057500 P 05/15/15 57.5 0.00 0.20
WSM 150515P00060000 P 05/15/15 60.0 0.00 0.20
WSM 150515P00062500 P 05/15/15 62.5 0.00 0.20
WSM 150515P00065000 P 05/15/15 65.0 0.00 0.25
WSM 150515P00067500 P 05/15/15 67.5 0.05 0.15
WSM 150515P00070000 P 05/15/15 70.0 0.10 0.35
WSM 150515P00072500 P 05/15/15 72.5 0.45 0.60
WSM 150515P00075000 P 05/15/15 75.0 1.10 1.25
WSM 150515P00077500 P 05/15/15 77.5 2.35 2.50
WSM 150515P00080000 P 05/15/15 80.0 3.60 4.40
WSM 150515P00082500 P 05/15/15 82.5 5.80 6.60
WSM 150515P00085000 P 05/15/15 85.0 8.10 9.00
WSM 150515P00087500 P 05/15/15 87.5 10.70 11.50
WSM 150515P00090000 P 05/15/15 90.0 13.10 14.10
WSM 150515P00092500 P 05/15/15 92.5 14.50 16.80
WSM 150515P00095000 P 05/15/15 95.0 17.00 20.10
WSM 150515P00100000 P 05/15/15 100.0 22.90 24.10
WSM 150821C00050000 C 08/21/15 50.0 26.30 27.30
WSM 150821C00055000 C 08/21/15 55.0 21.20 22.80
WSM 150821C00060000 C 08/21/15 60.0 16.50 17.40
WSM 150821C00065000 C 08/21/15 65.0 12.00 12.90
WSM 150821C00067500 C 08/21/15 67.5 10.00 10.80
WSM 150821C00070000 C 08/21/15 70.0 8.00 8.60
WSM 150821C00072500 C 08/21/15 72.5 6.30 6.80
WSM 150821C00075000 C 08/21/15 75.0 4.80 5.40
WSM 150821C00077500 C 08/21/15 77.5 3.60 4.10
WSM 150821C00080000 C 08/21/15 80.0 2.50 3.00
WSM 150821C00082500 C 08/21/15 82.5 1.80 2.10
WSM 150821C00085000 C 08/21/15 85.0 1.15 1.55
WSM 150821C00087500 C 08/21/15 87.5 0.75 1.10
WSM 150821C00090000 C 08/21/15 90.0 0.40 0.80
WSM 150821C00092500 C 08/21/15 92.5 0.20 0.60
WSM 150821C00095000 C 08/21/15 95.0 0.15 0.50
WSM 150821C00100000 C 08/21/15 100.0 0.05 0.35
WSM 150821C00105000 C 08/21/15 105.0 0.00 0.30
WSM 150821P00050000 P 08/21/15 50.0 0.05 0.40
WSM 150821P00055000 P 08/21/15 55.0 0.10 0.50
WSM 150821P00060000 P 08/21/15 60.0 0.45 0.80
WSM 150821P00065000 P 08/21/15 65.0 0.95 1.30
WSM 150821P00067500 P 08/21/15 67.5 1.35 1.70
WSM 150821P00070000 P 08/21/15 70.0 1.90 2.15
WSM 150821P00072500 P 08/21/15 72.5 2.55 3.10
WSM 150821P00075000 P 08/21/15 75.0 3.60 4.00
WSM 150821P00077500 P 08/21/15 77.5 4.70 5.30
WSM 150821P00080000 P 08/21/15 80.0 6.20 6.80
WSM 150821P00082500 P 08/21/15 82.5 8.00 8.50
WSM 150821P00085000 P 08/21/15 85.0 9.70 10.50
WSM 150821P00087500 P 08/21/15 87.5 11.50 12.50
WSM 150821P00090000 P 08/21/15 90.0 13.80 15.20
WSM 150821P00092500 P 08/21/15 92.5 15.90 17.50
WSM 150821P00095000 P 08/21/15 95.0 18.50 19.40
WSM 150821P00100000 P 08/21/15 100.0 23.40 24.50
WSM 150821P00105000 P 08/21/15 105.0 27.90 29.60
WSM 151120C00040000 C 11/20/15 40.0 36.10 38.20
WSM 151120C00042500 C 11/20/15 42.5 32.60 35.90
WSM 151120C00045000 C 11/20/15 45.0 30.40 33.40
WSM 151120C00047500 C 11/20/15 47.5 27.90 30.60
WSM 151120C00050000 C 11/20/15 50.0 26.20 28.20
WSM 151120C00055000 C 11/20/15 55.0 21.60 22.80
WSM 151120C00060000 C 11/20/15 60.0 17.10 18.20
WSM 151120C00065000 C 11/20/15 65.0 13.00 13.90
WSM 151120C00070000 C 11/20/15 70.0 9.30 10.40
WSM 151120C00072500 C 11/20/15 72.5 7.80 8.40
WSM 151120C00075000 C 11/20/15 75.0 6.40 7.00
WSM 151120C00077500 C 11/20/15 77.5 5.20 5.70
WSM 151120C00080000 C 11/20/15 80.0 4.10 4.60
WSM 151120C00082500 C 11/20/15 82.5 3.20 3.70
WSM 151120C00085000 C 11/20/15 85.0 2.40 2.95
WSM 151120C00087500 C 11/20/15 87.5 1.95 2.30
WSM 151120C00090000 C 11/20/15 90.0 1.40 1.80
WSM 151120C00095000 C 11/20/15 95.0 0.70 1.10
WSM 151120C00100000 C 11/20/15 100.0 0.35 0.65
WSM 151120C00105000 C 11/20/15 105.0 0.20 0.40
WSM 151120C00110000 C 11/20/15 110.0 0.10 0.25
WSM 151120C00115000 C 11/20/15 115.0 0.00 0.15
WSM 151120P00040000 P 11/20/15 40.0 0.10 0.20
WSM 151120P00042500 P 11/20/15 42.5 0.15 0.30
WSM 151120P00045000 P 11/20/15 45.0 0.20 0.40
WSM 151120P00047500 P 11/20/15 47.5 0.30 0.55
WSM 151120P00050000 P 11/20/15 50.0 0.40 0.70
WSM 151120P00055000 P 11/20/15 55.0 0.70 1.10
WSM 151120P00060000 P 11/20/15 60.0 1.25 1.65
WSM 151120P00065000 P 11/20/15 65.0 2.20 2.55
WSM 151120P00070000 P 11/20/15 70.0 3.50 4.10
WSM 151120P00072500 P 11/20/15 72.5 4.40 4.80
WSM 151120P00075000 P 11/20/15 75.0 5.50 5.90
WSM 151120P00077500 P 11/20/15 77.5 6.70 7.20
WSM 151120P00080000 P 11/20/15 80.0 8.10 8.70
WSM 151120P00082500 P 11/20/15 82.5 9.70 10.60
WSM 151120P00085000 P 11/20/15 85.0 11.30 12.10
WSM 151120P00087500 P 11/20/15 87.5 13.00 14.00
WSM 151120P00090000 P 11/20/15 90.0 15.00 16.00
WSM 151120P00095000 P 11/20/15 95.0 19.40 20.50
WSM 151120P00100000 P 11/20/15 100.0 23.60 25.30
WSM 151120P00105000 P 11/20/15 105.0 28.40 31.20
WSM 151120P00110000 P 11/20/15 110.0 32.80 36.00
WSM 151120P00115000 P 11/20/15 115.0 38.10 40.60
WSM 160115C00030000 C 01/15/16 30.0 45.20 48.40
WSM 160115C00032500 C 01/15/16 32.5 42.50 45.90
WSM 160115C00035000 C 01/15/16 35.0 40.00 43.40
WSM 160115C00037500 C 01/15/16 37.5 37.50 40.90
WSM 160115C00040000 C 01/15/16 40.0 35.00 38.40
WSM 160115C00042500 C 01/15/16 42.5 32.70 35.80
WSM 160115C00045000 C 01/15/16 45.0 31.20 32.30
WSM 160115C00047500 C 01/15/16 47.5 28.70 30.10
WSM 160115C00050000 C 01/15/16 50.0 26.30 27.30
WSM 160115C00052500 C 01/15/16 52.5 24.10 24.90
WSM 160115C00055000 C 01/15/16 55.0 21.80 22.80
WSM 160115C00057500 C 01/15/16 57.5 19.60 20.60
WSM 160115C00060000 C 01/15/16 60.0 17.40 18.30
WSM 160115C00062500 C 01/15/16 62.5 15.30 16.20
WSM 160115C00065000 C 01/15/16 65.0 13.40 14.30
WSM 160115C00067500 C 01/15/16 67.5 11.50 12.50
WSM 160115C00070000 C 01/15/16 70.0 9.80 10.70
WSM 160115C00072500 C 01/15/16 72.5 8.40 9.00
WSM 160115C00075000 C 01/15/16 75.0 7.00 7.60
WSM 160115C00077500 C 01/15/16 77.5 5.80 6.30
WSM 160115C00080000 C 01/15/16 80.0 4.70 5.20
WSM 160115C00082500 C 01/15/16 82.5 3.70 4.30
WSM 160115C00085000 C 01/15/16 85.0 2.90 3.50
WSM 160115C00087500 C 01/15/16 87.5 2.25 2.75
WSM 160115C00090000 C 01/15/16 90.0 1.75 2.20
WSM 160115C00092500 C 01/15/16 92.5 1.30 1.75
WSM 160115C00095000 C 01/15/16 95.0 0.95 1.35
WSM 160115C00100000 C 01/15/16 100.0 0.55 0.90
WSM 160115C00105000 C 01/15/16 105.0 0.30 0.55
WSM 160115C00110000 C 01/15/16 110.0 0.15 0.35
WSM 160115C00115000 C 01/15/16 115.0 0.05 0.25
WSM 160115C00120000 C 01/15/16 120.0 0.00 0.15
WSM 160115P00030000 P 01/15/16 30.0 0.00 0.20
WSM 160115P00032500 P 01/15/16 32.5 0.05 0.15
WSM 160115P00035000 P 01/15/16 35.0 0.05 0.20
WSM 160115P00037500 P 01/15/16 37.5 0.10 0.20
WSM 160115P00040000 P 01/15/16 40.0 0.15 0.35
WSM 160115P00042500 P 01/15/16 42.5 0.25 0.45
WSM 160115P00045000 P 01/15/16 45.0 0.30 0.55
WSM 160115P00047500 P 01/15/16 47.5 0.40 0.70
WSM 160115P00050000 P 01/15/16 50.0 0.55 0.85
WSM 160115P00052500 P 01/15/16 52.5 0.70 1.00
WSM 160115P00055000 P 01/15/16 55.0 0.95 1.35
WSM 160115P00057500 P 01/15/16 57.5 1.20 1.60
WSM 160115P00060000 P 01/15/16 60.0 1.55 1.95
WSM 160115P00062500 P 01/15/16 62.5 2.00 2.35
WSM 160115P00065000 P 01/15/16 65.0 2.50 2.85
WSM 160115P00067500 P 01/15/16 67.5 3.20 3.70
WSM 160115P00070000 P 01/15/16 70.0 4.00 4.50
WSM 160115P00072500 P 01/15/16 72.5 4.90 5.40
WSM 160115P00075000 P 01/15/16 75.0 6.00 6.50
WSM 160115P00077500 P 01/15/16 77.5 7.20 7.80
WSM 160115P00080000 P 01/15/16 80.0 8.60 9.20
WSM 160115P00082500 P 01/15/16 82.5 10.20 10.70
WSM 160115P00085000 P 01/15/16 85.0 11.60 12.40
WSM 160115P00087500 P 01/15/16 87.5 13.40 14.30
WSM 160115P00090000 P 01/15/16 90.0 15.30 16.50
WSM 160115P00092500 P 01/15/16 92.5 17.40 18.30
WSM 160115P00095000 P 01/15/16 95.0 19.50 20.50
WSM 160115P00100000 P 01/15/16 100.0 24.00 25.30
WSM 160115P00105000 P 01/15/16 105.0 28.80 29.90
WSM 160115P00110000 P 01/15/16 110.0 33.10 35.00
WSM 160115P00115000 P 01/15/16 115.0 38.10 39.90
WSM 160115P00120000 P 01/15/16 120.0 43.10 45.00
WSM 170120C00032500 C 01/20/17 32.5 42.10 46.50
WSM 170120C00035000 C 01/20/17 35.0 39.40 44.00
WSM 170120C00037500 C 01/20/17 37.5 37.10 41.50
WSM 170120C00040000 C 01/20/17 40.0 34.50 39.00
WSM 170120C00042500 C 01/20/17 42.5 33.80 35.50
WSM 170120C00045000 C 01/20/17 45.0 31.40 33.20
WSM 170120C00047500 C 01/20/17 47.5 29.30 31.00
WSM 170120C00050000 C 01/20/17 50.0 27.10 28.80
WSM 170120C00055000 C 01/20/17 55.0 23.00 24.60
WSM 170120C00057500 C 01/20/17 57.5 21.10 22.60
WSM 170120C00060000 C 01/20/17 60.0 19.30 20.80
WSM 170120C00062500 C 01/20/17 62.5 17.50 19.10
WSM 170120C00065000 C 01/20/17 65.0 15.90 17.60
WSM 170120C00067500 C 01/20/17 67.5 14.30 16.00
WSM 170120C00070000 C 01/20/17 70.0 13.00 14.30
WSM 170120C00072500 C 01/20/17 72.5 11.70 12.70
WSM 170120C00075000 C 01/20/17 75.0 10.30 11.40
WSM 170120C00077500 C 01/20/17 77.5 9.20 10.30
WSM 170120C00080000 C 01/20/17 80.0 7.90 9.20
WSM 170120C00082500 C 01/20/17 82.5 6.70 8.20
WSM 170120C00085000 C 01/20/17 85.0 6.30 7.40
WSM 170120C00087500 C 01/20/17 87.5 5.50 6.50
WSM 170120C00090000 C 01/20/17 90.0 4.80 5.80
WSM 170120C00092500 C 01/20/17 92.5 4.20 5.20
WSM 170120C00095000 C 01/20/17 95.0 3.40 4.60
WSM 170120C00100000 C 01/20/17 100.0 2.70 3.60
WSM 170120C00105000 C 01/20/17 105.0 2.05 2.75
WSM 170120C00110000 C 01/20/17 110.0 1.55 2.25
WSM 170120C00115000 C 01/20/17 115.0 1.15 1.60
WSM 170120C00120000 C 01/20/17 120.0 0.85 1.30
WSM 170120C00125000 C 01/20/17 125.0 0.60 1.10
WSM 170120P00032500 P 01/20/17 32.5 0.50 0.75
WSM 170120P00035000 P 01/20/17 35.0 0.60 0.95
WSM 170120P00037500 P 01/20/17 37.5 0.80 1.10
WSM 170120P00040000 P 01/20/17 40.0 0.95 1.35
WSM 170120P00042500 P 01/20/17 42.5 1.20 1.60
WSM 170120P00045000 P 01/20/17 45.0 1.45 1.95
WSM 170120P00047500 P 01/20/17 47.5 1.75 2.30
WSM 170120P00050000 P 01/20/17 50.0 2.15 2.70
WSM 170120P00055000 P 01/20/17 55.0 3.10 3.70
WSM 170120P00057500 P 01/20/17 57.5 3.70 4.30
WSM 170120P00060000 P 01/20/17 60.0 4.30 5.00
WSM 170120P00062500 P 01/20/17 62.5 5.00 5.70
WSM 170120P00065000 P 01/20/17 65.0 5.80 6.60
WSM 170120P00067500 P 01/20/17 67.5 6.80 7.50
WSM 170120P00070000 P 01/20/17 70.0 7.80 8.50
WSM 170120P00072500 P 01/20/17 72.5 8.90 9.60
WSM 170120P00075000 P 01/20/17 75.0 10.10 10.80
WSM 170120P00077500 P 01/20/17 77.5 11.40 12.20
WSM 170120P00080000 P 01/20/17 80.0 12.80 13.60
WSM 170120P00082500 P 01/20/17 82.5 14.30 15.10
WSM 170120P00085000 P 01/20/17 85.0 15.90 16.70
WSM 170120P00087500 P 01/20/17 87.5 17.50 18.40
WSM 170120P00090000 P 01/20/17 90.0 19.30 20.10
WSM 170120P00092500 P 01/20/17 92.5 20.60 22.20
WSM 170120P00095000 P 01/20/17 95.0 22.40 24.00
WSM 170120P00100000 P 01/20/17 100.0 26.10 28.00
WSM 170120P00105000 P 01/20/17 105.0 30.60 32.20
WSM 170120P00110000 P 01/20/17 110.0 34.90 36.60
WSM 170120P00115000 P 01/20/17 115.0 39.40 41.10
WSM 170120P00120000 P 01/20/17 120.0 44.10 46.60
WSM 170120P00125000 P 01/20/17 125.0 49.00 50.70

OPRA data is delayed 15 minutes.