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 Jul 25 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 160819C00027500 C 08/19/16 27.5 25.70 27.20
WSM 160819C00030000 C 08/19/16 30.0 23.20 24.70
WSM 160819C00032500 C 08/19/16 32.5 20.70 21.80
WSM 160819C00035000 C 08/19/16 35.0 18.20 19.70
WSM 160819C00037500 C 08/19/16 37.5 15.70 16.80
WSM 160819C00040000 C 08/19/16 40.0 13.20 14.50
WSM 160819C00042500 C 08/19/16 42.5 10.70 11.90
WSM 160819C00045000 C 08/19/16 45.0 8.20 9.60
WSM 160819C00047500 C 08/19/16 47.5 5.90 7.00
WSM 160819C00050000 C 08/19/16 50.0 4.00 4.60
WSM 160819C00052500 C 08/19/16 52.5 2.60 2.80
WSM 160819C00055000 C 08/19/16 55.0 1.15 1.30
WSM 160819C00057500 C 08/19/16 57.5 0.35 0.50
WSM 160819C00060000 C 08/19/16 60.0 0.00 0.35
WSM 160819C00062500 C 08/19/16 62.5 0.00 0.25
WSM 160819C00065000 C 08/19/16 65.0 0.00 0.20
WSM 160819C00067500 C 08/19/16 67.5 0.00 0.20
WSM 160819C00070000 C 08/19/16 70.0 0.00 0.20
WSM 160819C00075000 C 08/19/16 75.0 0.00 0.30
WSM 160819C00080000 C 08/19/16 80.0 0.00 0.20
WSM 160819C00085000 C 08/19/16 85.0 0.00 0.05
WSM 160819C00090000 C 08/19/16 90.0 0.00 0.05
WSM 160819P00027500 P 08/19/16 27.5 0.00 0.20
WSM 160819P00030000 P 08/19/16 30.0 0.00 0.30
WSM 160819P00032500 P 08/19/16 32.5 0.00 0.20
WSM 160819P00035000 P 08/19/16 35.0 0.00 0.20
WSM 160819P00037500 P 08/19/16 37.5 0.00 0.20
WSM 160819P00040000 P 08/19/16 40.0 0.00 0.20
WSM 160819P00042500 P 08/19/16 42.5 0.00 0.20
WSM 160819P00045000 P 08/19/16 45.0 0.00 0.25
WSM 160819P00047500 P 08/19/16 47.5 0.05 0.25
WSM 160819P00050000 P 08/19/16 50.0 0.40 0.60
WSM 160819P00052500 P 08/19/16 52.5 0.95 1.20
WSM 160819P00055000 P 08/19/16 55.0 2.00 2.35
WSM 160819P00057500 P 08/19/16 57.5 3.60 4.40
WSM 160819P00060000 P 08/19/16 60.0 5.80 7.00
WSM 160819P00062500 P 08/19/16 62.5 8.10 9.40
WSM 160819P00065000 P 08/19/16 65.0 10.60 12.00
WSM 160819P00067500 P 08/19/16 67.5 12.90 14.50
WSM 160819P00070000 P 08/19/16 70.0 14.80 16.80
WSM 160819P00075000 P 08/19/16 75.0 20.70 21.80
WSM 160819P00080000 P 08/19/16 80.0 25.40 27.00
WSM 160819P00085000 P 08/19/16 85.0 30.70 31.80
WSM 160819P00090000 P 08/19/16 90.0 35.40 37.00
WSM 160916C00027500 C 09/16/16 27.5 25.60 26.80
WSM 160916C00030000 C 09/16/16 30.0 23.10 24.50
WSM 160916C00032500 C 09/16/16 32.5 20.60 22.30
WSM 160916C00035000 C 09/16/16 35.0 18.10 19.80
WSM 160916C00037500 C 09/16/16 37.5 15.80 16.90
WSM 160916C00040000 C 09/16/16 40.0 13.20 14.70
WSM 160916C00042500 C 09/16/16 42.5 10.90 12.20
WSM 160916C00045000 C 09/16/16 45.0 8.60 9.90
WSM 160916C00047500 C 09/16/16 47.5 6.50 7.60
WSM 160916C00050000 C 09/16/16 50.0 5.20 5.60
WSM 160916C00052500 C 09/16/16 52.5 3.60 3.80
WSM 160916C00055000 C 09/16/16 55.0 2.25 2.45
WSM 160916C00057500 C 09/16/16 57.5 1.20 1.40
WSM 160916C00060000 C 09/16/16 60.0 0.60 0.80
WSM 160916C00062500 C 09/16/16 62.5 0.20 0.55
WSM 160916C00065000 C 09/16/16 65.0 0.05 0.35
WSM 160916C00070000 C 09/16/16 70.0 0.00 0.25
WSM 160916C00075000 C 09/16/16 75.0 0.00 0.20
WSM 160916C00080000 C 09/16/16 80.0 0.00 0.20
WSM 160916P00027500 P 09/16/16 27.5 0.00 0.20
WSM 160916P00030000 P 09/16/16 30.0 0.00 0.20
WSM 160916P00032500 P 09/16/16 32.5 0.00 0.20
WSM 160916P00035000 P 09/16/16 35.0 0.00 0.25
WSM 160916P00037500 P 09/16/16 37.5 0.00 0.30
WSM 160916P00040000 P 09/16/16 40.0 0.00 0.35
WSM 160916P00042500 P 09/16/16 42.5 0.05 0.50
WSM 160916P00045000 P 09/16/16 45.0 0.35 0.65
WSM 160916P00047500 P 09/16/16 47.5 0.65 0.90
WSM 160916P00050000 P 09/16/16 50.0 1.20 1.50
WSM 160916P00052500 P 09/16/16 52.5 1.95 2.15
WSM 160916P00055000 P 09/16/16 55.0 3.10 3.50
WSM 160916P00057500 P 09/16/16 57.5 4.60 5.40
WSM 160916P00060000 P 09/16/16 60.0 6.40 7.60
WSM 160916P00062500 P 09/16/16 62.5 8.20 9.80
WSM 160916P00065000 P 09/16/16 65.0 10.70 12.10
WSM 160916P00070000 P 09/16/16 70.0 15.50 17.00
WSM 160916P00075000 P 09/16/16 75.0 20.70 21.80
WSM 160916P00080000 P 09/16/16 80.0 25.40 27.00
WSM 161118C00027500 C 11/18/16 27.5 25.70 26.90
WSM 161118C00030000 C 11/18/16 30.0 23.30 24.40
WSM 161118C00032500 C 11/18/16 32.5 20.60 22.10
WSM 161118C00035000 C 11/18/16 35.0 18.20 19.80
WSM 161118C00037500 C 11/18/16 37.5 16.00 17.10
WSM 161118C00040000 C 11/18/16 40.0 13.70 14.80
WSM 161118C00042500 C 11/18/16 42.5 11.40 12.60
WSM 161118C00045000 C 11/18/16 45.0 9.60 10.40
WSM 161118C00047500 C 11/18/16 47.5 7.30 8.40
WSM 161118C00050000 C 11/18/16 50.0 5.70 6.60
WSM 161118C00052500 C 11/18/16 52.5 4.70 5.00
WSM 161118C00055000 C 11/18/16 55.0 3.40 3.70
WSM 161118C00057500 C 11/18/16 57.5 2.45 2.60
WSM 161118C00060000 C 11/18/16 60.0 1.50 1.75
WSM 161118C00062500 C 11/18/16 62.5 0.95 1.20
WSM 161118C00065000 C 11/18/16 65.0 0.60 0.80
WSM 161118C00070000 C 11/18/16 70.0 0.20 0.35
WSM 161118C00075000 C 11/18/16 75.0 0.05 0.15
WSM 161118C00080000 C 11/18/16 80.0 0.00 0.10
WSM 161118C00085000 C 11/18/16 85.0 0.00 0.05
WSM 161118P00027500 P 11/18/16 27.5 0.00 0.10
WSM 161118P00030000 P 11/18/16 30.0 0.05 0.15
WSM 161118P00032500 P 11/18/16 32.5 0.10 0.25
WSM 161118P00035000 P 11/18/16 35.0 0.20 0.35
WSM 161118P00037500 P 11/18/16 37.5 0.30 0.50
WSM 161118P00040000 P 11/18/16 40.0 0.45 0.70
WSM 161118P00042500 P 11/18/16 42.5 0.75 1.00
WSM 161118P00045000 P 11/18/16 45.0 1.10 1.40
WSM 161118P00047500 P 11/18/16 47.5 1.60 1.80
WSM 161118P00050000 P 11/18/16 50.0 2.40 2.75
WSM 161118P00052500 P 11/18/16 52.5 3.30 3.70
WSM 161118P00055000 P 11/18/16 55.0 4.50 4.90
WSM 161118P00057500 P 11/18/16 57.5 6.00 6.40
WSM 161118P00060000 P 11/18/16 60.0 7.60 8.30
WSM 161118P00062500 P 11/18/16 62.5 9.30 10.80
WSM 161118P00065000 P 11/18/16 65.0 11.60 12.70
WSM 161118P00070000 P 11/18/16 70.0 16.10 17.30
WSM 161118P00075000 P 11/18/16 75.0 21.00 22.20
WSM 161118P00080000 P 11/18/16 80.0 25.70 27.30
WSM 161118P00085000 P 11/18/16 85.0 30.90 32.10
WSM 170120C00027500 C 01/20/17 27.5 25.80 26.90
WSM 170120C00030000 C 01/20/17 30.0 23.30 24.50
WSM 170120C00032500 C 01/20/17 32.5 20.90 22.50
WSM 170120C00035000 C 01/20/17 35.0 18.50 20.10
WSM 170120C00037500 C 01/20/17 37.5 16.00 17.40
WSM 170120C00040000 C 01/20/17 40.0 13.80 15.10
WSM 170120C00042500 C 01/20/17 42.5 12.20 13.00
WSM 170120C00045000 C 01/20/17 45.0 9.80 11.10
WSM 170120C00047500 C 01/20/17 47.5 8.30 9.00
WSM 170120C00050000 C 01/20/17 50.0 6.60 7.40
WSM 170120C00052500 C 01/20/17 52.5 5.50 5.80
WSM 170120C00055000 C 01/20/17 55.0 4.20 4.50
WSM 170120C00057500 C 01/20/17 57.5 3.10 3.40
WSM 170120C00060000 C 01/20/17 60.0 2.20 2.55
WSM 170120C00062500 C 01/20/17 62.5 1.50 1.85
WSM 170120C00065000 C 01/20/17 65.0 1.05 1.30
WSM 170120C00067500 C 01/20/17 67.5 0.65 0.95
WSM 170120C00070000 C 01/20/17 70.0 0.45 0.65
WSM 170120C00072500 C 01/20/17 72.5 0.25 0.45
WSM 170120C00075000 C 01/20/17 75.0 0.15 0.30
WSM 170120C00077500 C 01/20/17 77.5 0.10 0.25
WSM 170120C00080000 C 01/20/17 80.0 0.05 0.15
WSM 170120C00082500 C 01/20/17 82.5 0.05 0.15
WSM 170120C00085000 C 01/20/17 85.0 0.00 0.10
WSM 170120C00087500 C 01/20/17 87.5 0.00 0.10
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 0.10 0.25
WSM 170120P00030000 P 01/20/17 30.0 0.15 0.30
WSM 170120P00032500 P 01/20/17 32.5 0.25 0.45
WSM 170120P00035000 P 01/20/17 35.0 0.40 0.60
WSM 170120P00037500 P 01/20/17 37.5 0.60 0.85
WSM 170120P00040000 P 01/20/17 40.0 0.85 1.15
WSM 170120P00042500 P 01/20/17 42.5 1.25 1.55
WSM 170120P00045000 P 01/20/17 45.0 1.75 2.00
WSM 170120P00047500 P 01/20/17 47.5 2.35 2.65
WSM 170120P00050000 P 01/20/17 50.0 3.10 3.50
WSM 170120P00052500 P 01/20/17 52.5 4.10 4.50
WSM 170120P00055000 P 01/20/17 55.0 5.30 5.70
WSM 170120P00057500 P 01/20/17 57.5 6.70 7.20
WSM 170120P00060000 P 01/20/17 60.0 8.30 8.80
WSM 170120P00062500 P 01/20/17 62.5 10.10 11.20
WSM 170120P00065000 P 01/20/17 65.0 12.10 13.40
WSM 170120P00067500 P 01/20/17 67.5 14.20 15.30
WSM 170120P00070000 P 01/20/17 70.0 16.50 17.80
WSM 170120P00072500 P 01/20/17 72.5 18.70 20.10
WSM 170120P00075000 P 01/20/17 75.0 21.10 22.50
WSM 170120P00077500 P 01/20/17 77.5 23.30 24.70
WSM 170120P00080000 P 01/20/17 80.0 25.50 27.40
WSM 170120P00082500 P 01/20/17 82.5 28.50 29.60
WSM 170120P00085000 P 01/20/17 85.0 30.50 32.10
WSM 170120P00087500 P 01/20/17 87.5 33.20 34.80
WSM 170120P00090000 P 01/20/17 90.0 35.70 37.30
WSM 170120P00092500 P 01/20/17 92.5 37.80 39.80
WSM 170120P00095000 P 01/20/17 95.0 40.90 42.10
WSM 170120P00100000 P 01/20/17 100.0 45.90 47.10
WSM 170120P00105000 P 01/20/17 105.0 50.90 52.10
WSM 170120P00110000 P 01/20/17 110.0 55.90 57.10
WSM 170120P00115000 P 01/20/17 115.0 60.90 62.00
WSM 170120P00120000 P 01/20/17 120.0 65.90 67.00
WSM 170120P00125000 P 01/20/17 125.0 70.40 72.00
WSM 170217C00027500 C 02/17/17 27.5 25.50 27.20
WSM 170217C00030000 C 02/17/17 30.0 23.10 24.80
WSM 170217C00032500 C 02/17/17 32.5 20.70 22.40
WSM 170217C00035000 C 02/17/17 35.0 18.30 19.90
WSM 170217C00037500 C 02/17/17 37.5 16.00 17.60
WSM 170217C00040000 C 02/17/17 40.0 14.10 15.20
WSM 170217C00042500 C 02/17/17 42.5 12.00 13.10
WSM 170217C00045000 C 02/17/17 45.0 10.00 11.20
WSM 170217C00047500 C 02/17/17 47.5 8.20 9.30
WSM 170217C00050000 C 02/17/17 50.0 6.80 7.60
WSM 170217C00052500 C 02/17/17 52.5 5.70 6.10
WSM 170217C00055000 C 02/17/17 55.0 4.40 4.80
WSM 170217C00057500 C 02/17/17 57.5 3.30 3.70
WSM 170217C00060000 C 02/17/17 60.0 2.50 2.75
WSM 170217C00062500 C 02/17/17 62.5 1.75 2.05
WSM 170217C00065000 C 02/17/17 65.0 1.20 1.50
WSM 170217C00070000 C 02/17/17 70.0 0.55 0.80
WSM 170217C00075000 C 02/17/17 75.0 0.20 0.40
WSM 170217C00080000 C 02/17/17 80.0 0.10 0.20
WSM 170217P00027500 P 02/17/17 27.5 0.15 0.30
WSM 170217P00030000 P 02/17/17 30.0 0.25 0.40
WSM 170217P00032500 P 02/17/17 32.5 0.35 0.55
WSM 170217P00035000 P 02/17/17 35.0 0.50 0.75
WSM 170217P00037500 P 02/17/17 37.5 0.75 1.05
WSM 170217P00040000 P 02/17/17 40.0 1.10 1.40
WSM 170217P00042500 P 02/17/17 42.5 1.50 1.80
WSM 170217P00045000 P 02/17/17 45.0 2.05 2.40
WSM 170217P00047500 P 02/17/17 47.5 2.70 3.10
WSM 170217P00050000 P 02/17/17 50.0 3.60 4.00
WSM 170217P00052500 P 02/17/17 52.5 4.60 5.00
WSM 170217P00055000 P 02/17/17 55.0 5.80 6.30
WSM 170217P00057500 P 02/17/17 57.5 7.20 7.70
WSM 170217P00060000 P 02/17/17 60.0 8.80 9.30
WSM 170217P00062500 P 02/17/17 62.5 10.60 11.10
WSM 170217P00065000 P 02/17/17 65.0 12.40 13.60
WSM 170217P00070000 P 02/17/17 70.0 16.80 18.00
WSM 170217P00075000 P 02/17/17 75.0 21.40 22.60
WSM 170217P00080000 P 02/17/17 80.0 26.10 27.70

OPRA data is delayed 15 minutes.