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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 161216C00025000 C 12/16/16 25.0 29.20 30.90
WSM 161216C00027500 C 12/16/16 27.5 25.10 29.40
WSM 161216C00030000 C 12/16/16 30.0 22.50 26.80
WSM 161216C00032500 C 12/16/16 32.5 20.20 24.40
WSM 161216C00035000 C 12/16/16 35.0 17.50 21.80
WSM 161216C00037500 C 12/16/16 37.5 15.00 19.40
WSM 161216C00040000 C 12/16/16 40.0 12.50 16.80
WSM 161216C00042500 C 12/16/16 42.5 10.30 14.40
WSM 161216C00045000 C 12/16/16 45.0 9.30 10.90
WSM 161216C00047500 C 12/16/16 47.5 6.70 8.60
WSM 161216C00050000 C 12/16/16 50.0 4.50 6.00
WSM 161216C00052500 C 12/16/16 52.5 2.40 2.85
WSM 161216C00055000 C 12/16/16 55.0 0.95 1.05
WSM 161216C00057500 C 12/16/16 57.5 0.20 0.50
WSM 161216C00060000 C 12/16/16 60.0 0.00 0.30
WSM 161216C00065000 C 12/16/16 65.0 0.00 0.20
WSM 161216C00070000 C 12/16/16 70.0 0.00 0.20
WSM 161216P00025000 P 12/16/16 25.0 0.00 0.20
WSM 161216P00027500 P 12/16/16 27.5 0.00 0.20
WSM 161216P00030000 P 12/16/16 30.0 0.00 0.20
WSM 161216P00032500 P 12/16/16 32.5 0.00 0.20
WSM 161216P00035000 P 12/16/16 35.0 0.00 0.20
WSM 161216P00037500 P 12/16/16 37.5 0.00 0.20
WSM 161216P00040000 P 12/16/16 40.0 0.00 0.20
WSM 161216P00042500 P 12/16/16 42.5 0.00 0.20
WSM 161216P00045000 P 12/16/16 45.0 0.00 0.20
WSM 161216P00047500 P 12/16/16 47.5 0.00 0.25
WSM 161216P00050000 P 12/16/16 50.0 0.20 0.30
WSM 161216P00052500 P 12/16/16 52.5 0.40 0.65
WSM 161216P00055000 P 12/16/16 55.0 1.35 1.65
WSM 161216P00057500 P 12/16/16 57.5 1.95 5.00
WSM 161216P00060000 P 12/16/16 60.0 3.90 6.10
WSM 161216P00065000 P 12/16/16 65.0 8.10 12.20
WSM 161216P00070000 P 12/16/16 70.0 13.90 15.80
WSM 170120C00027500 C 01/20/17 27.5 26.70 28.40
WSM 170120C00030000 C 01/20/17 30.0 24.10 25.30
WSM 170120C00032500 C 01/20/17 32.5 20.20 24.40
WSM 170120C00035000 C 01/20/17 35.0 17.50 21.90
WSM 170120C00037500 C 01/20/17 37.5 15.10 19.40
WSM 170120C00040000 C 01/20/17 40.0 14.30 16.00
WSM 170120C00042500 C 01/20/17 42.5 11.80 14.00
WSM 170120C00045000 C 01/20/17 45.0 9.50 11.30
WSM 170120C00047500 C 01/20/17 47.5 7.20 9.10
WSM 170120C00050000 C 01/20/17 50.0 5.10 6.40
WSM 170120C00052500 C 01/20/17 52.5 3.30 3.60
WSM 170120C00055000 C 01/20/17 55.0 1.80 2.05
WSM 170120C00057500 C 01/20/17 57.5 0.85 1.15
WSM 170120C00060000 C 01/20/17 60.0 0.35 0.55
WSM 170120C00062500 C 01/20/17 62.5 0.10 0.25
WSM 170120C00065000 C 01/20/17 65.0 0.00 0.10
WSM 170120C00067500 C 01/20/17 67.5 0.00 0.05
WSM 170120C00070000 C 01/20/17 70.0 0.00 0.05
WSM 170120C00072500 C 01/20/17 72.5 0.00 0.05
WSM 170120C00075000 C 01/20/17 75.0 0.00 0.05
WSM 170120C00077500 C 01/20/17 77.5 0.00 0.05
WSM 170120C00080000 C 01/20/17 80.0 0.00 0.05
WSM 170120C00082500 C 01/20/17 82.5 0.00 0.05
WSM 170120C00085000 C 01/20/17 85.0 0.00 0.05
WSM 170120C00087500 C 01/20/17 87.5 0.00 0.05
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 0.00 0.05
WSM 170120P00030000 P 01/20/17 30.0 0.00 0.05
WSM 170120P00032500 P 01/20/17 32.5 0.00 0.05
WSM 170120P00035000 P 01/20/17 35.0 0.00 0.10
WSM 170120P00037500 P 01/20/17 37.5 0.00 0.10
WSM 170120P00040000 P 01/20/17 40.0 0.05 0.10
WSM 170120P00042500 P 01/20/17 42.5 0.10 0.20
WSM 170120P00045000 P 01/20/17 45.0 0.15 0.30
WSM 170120P00047500 P 01/20/17 47.5 0.35 0.50
WSM 170120P00050000 P 01/20/17 50.0 0.65 0.85
WSM 170120P00052500 P 01/20/17 52.5 1.25 1.50
WSM 170120P00055000 P 01/20/17 55.0 2.25 2.55
WSM 170120P00057500 P 01/20/17 57.5 3.80 4.10
WSM 170120P00060000 P 01/20/17 60.0 4.70 6.10
WSM 170120P00062500 P 01/20/17 62.5 6.70 8.40
WSM 170120P00065000 P 01/20/17 65.0 9.00 11.20
WSM 170120P00067500 P 01/20/17 67.5 11.40 13.50
WSM 170120P00070000 P 01/20/17 70.0 13.10 17.20
WSM 170120P00072500 P 01/20/17 72.5 15.70 19.70
WSM 170120P00075000 P 01/20/17 75.0 18.10 22.20
WSM 170120P00077500 P 01/20/17 77.5 20.70 24.10
WSM 170120P00080000 P 01/20/17 80.0 23.50 26.30
WSM 170120P00082500 P 01/20/17 82.5 25.70 29.70
WSM 170120P00085000 P 01/20/17 85.0 28.10 32.10
WSM 170120P00087500 P 01/20/17 87.5 30.70 34.40
WSM 170120P00090000 P 01/20/17 90.0 33.10 37.20
WSM 170120P00092500 P 01/20/17 92.5 35.70 39.60
WSM 170120P00095000 P 01/20/17 95.0 38.10 41.90
WSM 170120P00100000 P 01/20/17 100.0 43.10 47.20
WSM 170120P00105000 P 01/20/17 105.0 48.10 52.00
WSM 170120P00110000 P 01/20/17 110.0 53.10 57.10
WSM 170120P00115000 P 01/20/17 115.0 58.10 61.90
WSM 170120P00120000 P 01/20/17 120.0 63.10 67.20
WSM 170120P00125000 P 01/20/17 125.0 68.10 71.80
WSM 170217C00027500 C 02/17/17 27.5 26.10 28.40
WSM 170217C00030000 C 02/17/17 30.0 22.50 27.00
WSM 170217C00032500 C 02/17/17 32.5 20.00 24.40
WSM 170217C00035000 C 02/17/17 35.0 17.70 22.00
WSM 170217C00037500 C 02/17/17 37.5 15.10 19.40
WSM 170217C00040000 C 02/17/17 40.0 12.80 17.00
WSM 170217C00042500 C 02/17/17 42.5 10.20 14.60
WSM 170217C00045000 C 02/17/17 45.0 9.60 10.90
WSM 170217C00047500 C 02/17/17 47.5 7.40 9.10
WSM 170217C00050000 C 02/17/17 50.0 5.40 6.80
WSM 170217C00052500 C 02/17/17 52.5 3.60 4.10
WSM 170217C00055000 C 02/17/17 55.0 2.25 2.70
WSM 170217C00057500 C 02/17/17 57.5 1.30 1.55
WSM 170217C00060000 C 02/17/17 60.0 0.65 0.90
WSM 170217C00062500 C 02/17/17 62.5 0.30 0.50
WSM 170217C00065000 C 02/17/17 65.0 0.10 0.25
WSM 170217C00070000 C 02/17/17 70.0 0.00 0.10
WSM 170217C00075000 C 02/17/17 75.0 0.00 0.05
WSM 170217C00080000 C 02/17/17 80.0 0.00 0.05
WSM 170217P00027500 P 02/17/17 27.5 0.00 0.05
WSM 170217P00030000 P 02/17/17 30.0 0.00 0.05
WSM 170217P00032500 P 02/17/17 32.5 0.00 0.10
WSM 170217P00035000 P 02/17/17 35.0 0.05 0.10
WSM 170217P00037500 P 02/17/17 37.5 0.05 0.15
WSM 170217P00040000 P 02/17/17 40.0 0.10 0.20
WSM 170217P00042500 P 02/17/17 42.5 0.20 0.35
WSM 170217P00045000 P 02/17/17 45.0 0.40 0.50
WSM 170217P00047500 P 02/17/17 47.5 0.65 0.85
WSM 170217P00050000 P 02/17/17 50.0 1.15 1.35
WSM 170217P00052500 P 02/17/17 52.5 1.90 2.15
WSM 170217P00055000 P 02/17/17 55.0 2.95 3.30
WSM 170217P00057500 P 02/17/17 57.5 4.50 4.80
WSM 170217P00060000 P 02/17/17 60.0 5.40 6.70
WSM 170217P00062500 P 02/17/17 62.5 7.30 8.90
WSM 170217P00065000 P 02/17/17 65.0 9.00 12.50
WSM 170217P00070000 P 02/17/17 70.0 13.50 17.00
WSM 170217P00075000 P 02/17/17 75.0 18.50 22.20
WSM 170217P00080000 P 02/17/17 80.0 24.20 26.20
WSM 170519C00025000 C 05/19/17 25.0 28.90 31.40
WSM 170519C00027500 C 05/19/17 27.5 25.00 29.40
WSM 170519C00030000 C 05/19/17 30.0 22.50 26.90
WSM 170519C00032500 C 05/19/17 32.5 20.10 24.40
WSM 170519C00035000 C 05/19/17 35.0 17.60 22.00
WSM 170519C00037500 C 05/19/17 37.5 15.20 19.60
WSM 170519C00040000 C 05/19/17 40.0 13.40 17.40
WSM 170519C00042500 C 05/19/17 42.5 11.10 14.10
WSM 170519C00045000 C 05/19/17 45.0 9.00 11.90
WSM 170519C00047500 C 05/19/17 47.5 8.30 9.50
WSM 170519C00050000 C 05/19/17 50.0 6.70 7.40
WSM 170519C00052500 C 05/19/17 52.5 5.20 5.80
WSM 170519C00055000 C 05/19/17 55.0 3.90 4.40
WSM 170519C00057500 C 05/19/17 57.5 2.80 3.30
WSM 170519C00060000 C 05/19/17 60.0 1.95 2.15
WSM 170519C00062500 C 05/19/17 62.5 1.35 1.75
WSM 170519C00065000 C 05/19/17 65.0 0.80 1.20
WSM 170519C00070000 C 05/19/17 70.0 0.25 0.60
WSM 170519P00025000 P 05/19/17 25.0 0.00 0.30
WSM 170519P00027500 P 05/19/17 27.5 0.00 0.40
WSM 170519P00030000 P 05/19/17 30.0 0.00 0.50
WSM 170519P00032500 P 05/19/17 32.5 0.10 0.50
WSM 170519P00035000 P 05/19/17 35.0 0.15 0.55
WSM 170519P00037500 P 05/19/17 37.5 0.30 0.70
WSM 170519P00040000 P 05/19/17 40.0 0.50 0.90
WSM 170519P00042500 P 05/19/17 42.5 0.80 1.15
WSM 170519P00045000 P 05/19/17 45.0 1.20 1.55
WSM 170519P00047500 P 05/19/17 47.5 1.80 2.15
WSM 170519P00050000 P 05/19/17 50.0 2.60 2.90
WSM 170519P00052500 P 05/19/17 52.5 3.40 3.90
WSM 170519P00055000 P 05/19/17 55.0 4.80 5.10
WSM 170519P00057500 P 05/19/17 57.5 6.00 6.50
WSM 170519P00060000 P 05/19/17 60.0 7.50 8.30
WSM 170519P00062500 P 05/19/17 62.5 8.30 11.50
WSM 170519P00065000 P 05/19/17 65.0 10.50 13.40
WSM 170519P00070000 P 05/19/17 70.0 14.90 16.70
WSM 180119C00025000 C 01/19/18 25.0 28.60 31.30
WSM 180119C00027500 C 01/19/18 27.5 25.10 29.40
WSM 180119C00030000 C 01/19/18 30.0 22.70 27.00
WSM 180119C00032500 C 01/19/18 32.5 20.50 24.80
WSM 180119C00035000 C 01/19/18 35.0 18.10 22.50
WSM 180119C00037500 C 01/19/18 37.5 16.90 19.50
WSM 180119C00040000 C 01/19/18 40.0 15.60 17.50
WSM 180119C00042500 C 01/19/18 42.5 12.10 16.10
WSM 180119C00045000 C 01/19/18 45.0 12.00 13.50
WSM 180119C00047500 C 01/19/18 47.5 8.80 12.90
WSM 180119C00050000 C 01/19/18 50.0 8.80 10.00
WSM 180119C00052500 C 01/19/18 52.5 7.60 8.30
WSM 180119C00055000 C 01/19/18 55.0 6.40 7.10
WSM 180119C00057500 C 01/19/18 57.5 5.30 6.00
WSM 180119C00060000 C 01/19/18 60.0 4.40 4.70
WSM 180119C00062500 C 01/19/18 62.5 3.60 4.20
WSM 180119C00065000 C 01/19/18 65.0 2.90 3.20
WSM 180119C00070000 C 01/19/18 70.0 1.80 2.35
WSM 180119C00075000 C 01/19/18 75.0 1.10 1.55
WSM 180119P00025000 P 01/19/18 25.0 0.30 0.50
WSM 180119P00027500 P 01/19/18 27.5 0.45 0.70
WSM 180119P00030000 P 01/19/18 30.0 0.65 0.90
WSM 180119P00032500 P 01/19/18 32.5 0.85 1.20
WSM 180119P00035000 P 01/19/18 35.0 1.20 1.55
WSM 180119P00037500 P 01/19/18 37.5 1.60 2.00
WSM 180119P00040000 P 01/19/18 40.0 2.05 2.50
WSM 180119P00042500 P 01/19/18 42.5 2.70 3.10
WSM 180119P00045000 P 01/19/18 45.0 3.40 3.80
WSM 180119P00047500 P 01/19/18 47.5 4.30 4.60
WSM 180119P00050000 P 01/19/18 50.0 5.20 5.60
WSM 180119P00052500 P 01/19/18 52.5 6.40 6.80
WSM 180119P00055000 P 01/19/18 55.0 7.60 8.00
WSM 180119P00057500 P 01/19/18 57.5 9.00 9.40
WSM 180119P00060000 P 01/19/18 60.0 10.50 10.90
WSM 180119P00062500 P 01/19/18 62.5 12.20 12.70
WSM 180119P00065000 P 01/19/18 65.0 13.10 14.50
WSM 180119P00070000 P 01/19/18 70.0 16.00 19.90
WSM 180119P00075000 P 01/19/18 75.0 20.70 22.60
WSM 190118C00025000 C 01/18/19 25.0 29.00 31.10
WSM 190118C00027500 C 01/18/19 27.5 25.00 29.90
WSM 190118C00030000 C 01/18/19 30.0 24.40 26.40
WSM 190118C00032500 C 01/18/19 32.5 20.50 25.40
WSM 190118C00035000 C 01/18/19 35.0 19.30 23.20
WSM 190118C00037500 C 01/18/19 37.5 17.30 21.70
WSM 190118C00040000 C 01/18/19 40.0 15.50 19.60
WSM 190118C00042500 C 01/18/19 42.5 13.50 18.00
WSM 190118C00045000 C 01/18/19 45.0 13.00 16.40
WSM 190118C00047500 C 01/18/19 47.5 12.20 13.90
WSM 190118C00050000 C 01/18/19 50.0 10.90 12.50
WSM 190118C00052500 C 01/18/19 52.5 9.90 10.60
WSM 190118C00055000 C 01/18/19 55.0 8.60 9.80
WSM 190118C00057500 C 01/18/19 57.5 7.50 9.10
WSM 190118C00060000 C 01/18/19 60.0 6.60 8.10
WSM 190118C00062500 C 01/18/19 62.5 5.70 7.40
WSM 190118C00065000 C 01/18/19 65.0 4.90 6.50
WSM 190118C00070000 C 01/18/19 70.0 3.60 5.20
WSM 190118C00075000 C 01/18/19 75.0 2.70 4.10
WSM 190118C00080000 C 01/18/19 80.0 2.00 2.85
WSM 190118P00025000 P 01/18/19 25.0 0.80 1.55
WSM 190118P00027500 P 01/18/19 27.5 1.10 2.30
WSM 190118P00030000 P 01/18/19 30.0 1.50 2.30
WSM 190118P00032500 P 01/18/19 32.5 1.95 2.65
WSM 190118P00035000 P 01/18/19 35.0 2.45 3.20
WSM 190118P00037500 P 01/18/19 37.5 3.00 3.80
WSM 190118P00040000 P 01/18/19 40.0 3.70 4.50
WSM 190118P00042500 P 01/18/19 42.5 4.40 5.50
WSM 190118P00045000 P 01/18/19 45.0 5.30 6.30
WSM 190118P00047500 P 01/18/19 47.5 6.30 7.50
WSM 190118P00050000 P 01/18/19 50.0 7.40 8.60
WSM 190118P00052500 P 01/18/19 52.5 8.60 9.90
WSM 190118P00055000 P 01/18/19 55.0 9.80 11.30
WSM 190118P00057500 P 01/18/19 57.5 11.20 12.60
WSM 190118P00060000 P 01/18/19 60.0 12.60 14.40
WSM 190118P00062500 P 01/18/19 62.5 14.20 15.90
WSM 190118P00065000 P 01/18/19 65.0 15.80 17.40
WSM 190118P00070000 P 01/18/19 70.0 19.30 21.20
WSM 190118P00075000 P 01/18/19 75.0 22.10 26.50
WSM 190118P00080000 P 01/18/19 80.0 27.20 29.20

OPRA data is delayed 15 minutes.