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 (2016-10-28)Premium Content

Williams Sonoma (WSM)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 170217C00027500 C 02/17/17 27.5 20.80 21.90
WSM 170217C00030000 C 02/17/17 30.0 17.00 21.00
WSM 170217C00032500 C 02/17/17 32.5 14.50 18.50
WSM 170217C00035000 C 02/17/17 35.0 12.10 16.00
WSM 170217C00037500 C 02/17/17 37.5 9.70 13.50
WSM 170217C00040000 C 02/17/17 40.0 7.10 11.00
WSM 170217C00042500 C 02/17/17 42.5 5.80 6.80
WSM 170217C00045000 C 02/17/17 45.0 3.50 4.30
WSM 170217C00047500 C 02/17/17 47.5 1.85 2.15
WSM 170217C00050000 C 02/17/17 50.0 0.70 0.85
WSM 170217C00052500 C 02/17/17 52.5 0.15 0.35
WSM 170217C00055000 C 02/17/17 55.0 0.00 0.15
WSM 170217C00057500 C 02/17/17 57.5 0.00 0.20
WSM 170217C00060000 C 02/17/17 60.0 0.00 0.20
WSM 170217C00062500 C 02/17/17 62.5 0.00 0.15
WSM 170217C00065000 C 02/17/17 65.0 0.00 0.20
WSM 170217C00070000 C 02/17/17 70.0 0.00 0.20
WSM 170217C00075000 C 02/17/17 75.0 0.00 0.20
WSM 170217C00080000 C 02/17/17 80.0 0.00 0.20
WSM 170217P00027500 P 02/17/17 27.5 0.00 0.15
WSM 170217P00030000 P 02/17/17 30.0 0.00 0.20
WSM 170217P00032500 P 02/17/17 32.5 0.00 0.20
WSM 170217P00035000 P 02/17/17 35.0 0.00 0.20
WSM 170217P00037500 P 02/17/17 37.5 0.00 0.20
WSM 170217P00040000 P 02/17/17 40.0 0.00 0.15
WSM 170217P00042500 P 02/17/17 42.5 0.10 0.20
WSM 170217P00045000 P 02/17/17 45.0 0.40 0.50
WSM 170217P00047500 P 02/17/17 47.5 1.05 1.10
WSM 170217P00050000 P 02/17/17 50.0 2.35 2.50
WSM 170217P00052500 P 02/17/17 52.5 4.10 4.60
WSM 170217P00055000 P 02/17/17 55.0 6.20 7.10
WSM 170217P00057500 P 02/17/17 57.5 8.70 9.60
WSM 170217P00060000 P 02/17/17 60.0 11.00 12.10
WSM 170217P00062500 P 02/17/17 62.5 11.90 16.00
WSM 170217P00065000 P 02/17/17 65.0 14.30 18.70
WSM 170217P00070000 P 02/17/17 70.0 19.40 23.80
WSM 170217P00075000 P 02/17/17 75.0 24.30 28.60
WSM 170217P00080000 P 02/17/17 80.0 31.00 32.10
WSM 170519C00025000 C 05/19/17 25.0 23.20 24.30
WSM 170519C00027500 C 05/19/17 27.5 19.00 23.40
WSM 170519C00030000 C 05/19/17 30.0 16.50 21.00
WSM 170519C00032500 C 05/19/17 32.5 14.00 18.40
WSM 170519C00035000 C 05/19/17 35.0 11.30 15.80
WSM 170519C00037500 C 05/19/17 37.5 10.60 12.10
WSM 170519C00040000 C 05/19/17 40.0 8.70 9.70
WSM 170519C00042500 C 05/19/17 42.5 6.80 7.70
WSM 170519C00045000 C 05/19/17 45.0 5.20 5.80
WSM 170519C00047500 C 05/19/17 47.5 3.70 4.10
WSM 170519C00050000 C 05/19/17 50.0 2.50 2.75
WSM 170519C00052500 C 05/19/17 52.5 1.60 1.85
WSM 170519C00055000 C 05/19/17 55.0 0.95 1.15
WSM 170519C00057500 C 05/19/17 57.5 0.55 0.75
WSM 170519C00060000 C 05/19/17 60.0 0.20 0.55
WSM 170519C00062500 C 05/19/17 62.5 0.10 0.45
WSM 170519C00065000 C 05/19/17 65.0 0.00 0.35
WSM 170519C00070000 C 05/19/17 70.0 0.00 0.25
WSM 170519P00025000 P 05/19/17 25.0 0.00 0.30
WSM 170519P00027500 P 05/19/17 27.5 0.00 0.35
WSM 170519P00030000 P 05/19/17 30.0 0.05 0.35
WSM 170519P00032500 P 05/19/17 32.5 0.15 0.45
WSM 170519P00035000 P 05/19/17 35.0 0.25 0.60
WSM 170519P00037500 P 05/19/17 37.5 0.45 0.70
WSM 170519P00040000 P 05/19/17 40.0 0.80 1.05
WSM 170519P00042500 P 05/19/17 42.5 1.30 1.55
WSM 170519P00045000 P 05/19/17 45.0 2.05 2.30
WSM 170519P00047500 P 05/19/17 47.5 3.00 3.30
WSM 170519P00050000 P 05/19/17 50.0 4.20 4.60
WSM 170519P00052500 P 05/19/17 52.5 5.80 6.30
WSM 170519P00055000 P 05/19/17 55.0 7.50 8.30
WSM 170519P00057500 P 05/19/17 57.5 9.40 10.40
WSM 170519P00060000 P 05/19/17 60.0 11.80 12.60
WSM 170519P00062500 P 05/19/17 62.5 13.80 15.50
WSM 170519P00065000 P 05/19/17 65.0 16.10 19.30
WSM 170519P00070000 P 05/19/17 70.0 21.10 22.70
WSM 170818C00027500 C 08/18/17 27.5 20.40 22.50
WSM 170818C00030000 C 08/18/17 30.0 16.30 20.60
WSM 170818C00032500 C 08/18/17 32.5 14.10 16.80
WSM 170818C00035000 C 08/18/17 35.0 11.80 15.70
WSM 170818C00037500 C 08/18/17 37.5 11.30 13.60
WSM 170818C00040000 C 08/18/17 40.0 7.70 10.40
WSM 170818C00042500 C 08/18/17 42.5 7.60 8.40
WSM 170818C00045000 C 08/18/17 45.0 5.90 6.80
WSM 170818C00047500 C 08/18/17 47.5 4.60 5.40
WSM 170818C00050000 C 08/18/17 50.0 3.50 4.10
WSM 170818C00052500 C 08/18/17 52.5 2.55 2.95
WSM 170818C00055000 C 08/18/17 55.0 1.75 2.05
WSM 170818C00057500 C 08/18/17 57.5 1.25 1.55
WSM 170818C00060000 C 08/18/17 60.0 0.80 1.15
WSM 170818C00062500 C 08/18/17 62.5 0.50 0.80
WSM 170818C00065000 C 08/18/17 65.0 0.25 0.65
WSM 170818C00070000 C 08/18/17 70.0 0.10 0.40
WSM 170818C00075000 C 08/18/17 75.0 0.00 0.40
WSM 170818C00080000 C 08/18/17 80.0 0.00 0.30
WSM 170818P00027500 P 08/18/17 27.5 0.10 0.55
WSM 170818P00030000 P 08/18/17 30.0 0.25 0.65
WSM 170818P00032500 P 08/18/17 32.5 0.40 0.90
WSM 170818P00035000 P 08/18/17 35.0 0.70 1.00
WSM 170818P00037500 P 08/18/17 37.5 1.10 1.35
WSM 170818P00040000 P 08/18/17 40.0 1.55 1.90
WSM 170818P00042500 P 08/18/17 42.5 2.20 2.65
WSM 170818P00045000 P 08/18/17 45.0 3.10 3.60
WSM 170818P00047500 P 08/18/17 47.5 4.00 4.70
WSM 170818P00050000 P 08/18/17 50.0 5.30 6.10
WSM 170818P00052500 P 08/18/17 52.5 6.80 7.70
WSM 170818P00055000 P 08/18/17 55.0 8.50 9.40
WSM 170818P00057500 P 08/18/17 57.5 9.30 11.40
WSM 170818P00060000 P 08/18/17 60.0 11.60 13.50
WSM 170818P00062500 P 08/18/17 62.5 14.40 15.70
WSM 170818P00065000 P 08/18/17 65.0 15.80 19.40
WSM 170818P00070000 P 08/18/17 70.0 21.40 23.00
WSM 170818P00075000 P 08/18/17 75.0 25.20 29.30
WSM 170818P00080000 P 08/18/17 80.0 31.00 32.50
WSM 180119C00025000 C 01/19/18 25.0 23.10 24.40
WSM 180119C00027500 C 01/19/18 27.5 19.00 23.50
WSM 180119C00030000 C 01/19/18 30.0 18.20 19.70
WSM 180119C00032500 C 01/19/18 32.5 16.00 17.50
WSM 180119C00035000 C 01/19/18 35.0 13.90 15.40
WSM 180119C00037500 C 01/19/18 37.5 12.00 13.20
WSM 180119C00040000 C 01/19/18 40.0 10.20 11.20
WSM 180119C00042500 C 01/19/18 42.5 8.50 9.50
WSM 180119C00045000 C 01/19/18 45.0 7.50 8.00
WSM 180119C00047500 C 01/19/18 47.5 6.20 6.60
WSM 180119C00050000 C 01/19/18 50.0 5.00 5.50
WSM 180119C00052500 C 01/19/18 52.5 4.00 4.50
WSM 180119C00055000 C 01/19/18 55.0 3.20 3.70
WSM 180119C00057500 C 01/19/18 57.5 2.55 3.00
WSM 180119C00060000 C 01/19/18 60.0 1.95 2.35
WSM 180119C00062500 C 01/19/18 62.5 1.50 1.85
WSM 180119C00065000 C 01/19/18 65.0 1.15 1.45
WSM 180119C00070000 C 01/19/18 70.0 0.65 0.95
WSM 180119C00075000 C 01/19/18 75.0 0.35 0.60
WSM 180119P00025000 P 01/19/18 25.0 0.35 0.55
WSM 180119P00027500 P 01/19/18 27.5 0.55 0.75
WSM 180119P00030000 P 01/19/18 30.0 0.80 1.05
WSM 180119P00032500 P 01/19/18 32.5 1.10 1.45
WSM 180119P00035000 P 01/19/18 35.0 1.55 1.90
WSM 180119P00037500 P 01/19/18 37.5 2.10 2.50
WSM 180119P00040000 P 01/19/18 40.0 2.80 3.20
WSM 180119P00042500 P 01/19/18 42.5 3.70 4.10
WSM 180119P00045000 P 01/19/18 45.0 4.70 5.10
WSM 180119P00047500 P 01/19/18 47.5 5.80 6.30
WSM 180119P00050000 P 01/19/18 50.0 7.20 7.60
WSM 180119P00052500 P 01/19/18 52.5 8.60 9.10
WSM 180119P00055000 P 01/19/18 55.0 10.30 10.80
WSM 180119P00057500 P 01/19/18 57.5 11.80 12.80
WSM 180119P00060000 P 01/19/18 60.0 13.70 14.80
WSM 180119P00062500 P 01/19/18 62.5 15.70 16.80
WSM 180119P00065000 P 01/19/18 65.0 17.80 18.90
WSM 180119P00070000 P 01/19/18 70.0 22.30 23.40
WSM 180119P00075000 P 01/19/18 75.0 26.80 28.10
WSM 190118C00025000 C 01/18/19 25.0 22.90 24.50
WSM 190118C00027500 C 01/18/19 27.5 19.80 22.70
WSM 190118C00030000 C 01/18/19 30.0 18.50 20.10
WSM 190118C00032500 C 01/18/19 32.5 16.00 19.50
WSM 190118C00035000 C 01/18/19 35.0 13.30 17.70
WSM 190118C00037500 C 01/18/19 37.5 11.70 16.00
WSM 190118C00040000 C 01/18/19 40.0 11.50 13.20
WSM 190118C00042500 C 01/18/19 42.5 10.30 11.90
WSM 190118C00045000 C 01/18/19 45.0 8.90 10.50
WSM 190118C00047500 C 01/18/19 47.5 7.70 9.50
WSM 190118C00050000 C 01/18/19 50.0 6.70 8.20
WSM 190118C00052500 C 01/18/19 52.5 5.70 7.30
WSM 190118C00055000 C 01/18/19 55.0 4.90 6.40
WSM 190118C00057500 C 01/18/19 57.5 4.10 5.70
WSM 190118C00060000 C 01/18/19 60.0 3.40 5.00
WSM 190118C00062500 C 01/18/19 62.5 2.90 4.40
WSM 190118C00065000 C 01/18/19 65.0 2.40 3.80
WSM 190118C00070000 C 01/18/19 70.0 1.85 2.80
WSM 190118C00075000 C 01/18/19 75.0 1.20 2.15
WSM 190118C00080000 C 01/18/19 80.0 0.75 1.55
WSM 190118P00025000 P 01/18/19 25.0 1.05 1.85
WSM 190118P00027500 P 01/18/19 27.5 1.35 2.05
WSM 190118P00030000 P 01/18/19 30.0 1.90 2.60
WSM 190118P00032500 P 01/18/19 32.5 2.50 3.20
WSM 190118P00035000 P 01/18/19 35.0 3.10 4.00
WSM 190118P00037500 P 01/18/19 37.5 3.90 4.80
WSM 190118P00040000 P 01/18/19 40.0 4.70 5.70
WSM 190118P00042500 P 01/18/19 42.5 5.80 6.80
WSM 190118P00045000 P 01/18/19 45.0 7.00 8.00
WSM 190118P00047500 P 01/18/19 47.5 8.20 9.20
WSM 190118P00050000 P 01/18/19 50.0 9.50 10.60
WSM 190118P00052500 P 01/18/19 52.5 10.90 12.20
WSM 190118P00055000 P 01/18/19 55.0 12.50 13.80
WSM 190118P00057500 P 01/18/19 57.5 14.10 15.60
WSM 190118P00060000 P 01/18/19 60.0 15.80 17.30
WSM 190118P00062500 P 01/18/19 62.5 17.70 19.20
WSM 190118P00065000 P 01/18/19 65.0 19.60 21.30
WSM 190118P00070000 P 01/18/19 70.0 22.30 26.80
WSM 190118P00075000 P 01/18/19 75.0 26.60 31.20
WSM 190118P00080000 P 01/18/19 80.0 32.40 33.90

OPRA data is delayed 15 minutes.