Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Williams Sonoma (WSM)
As of Jun 18 2018 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 180720C00035000 C Jul 20, 2018 35.0 27.20 28.70
WSM 180720C00037500 C Jul 20, 2018 37.5 24.80 26.30
WSM 180720C00040000 C Jul 20, 2018 40.0 22.10 24.00
WSM 180720C00042500 C Jul 20, 2018 42.5 19.50 21.30
WSM 180720C00045000 C Jul 20, 2018 45.0 17.70 18.80
WSM 180720C00047500 C Jul 20, 2018 47.5 15.30 16.30
WSM 180720C00050000 C Jul 20, 2018 50.0 12.50 13.90
WSM 180720C00052500 C Jul 20, 2018 52.5 10.50 11.40
WSM 180720C00055000 C Jul 20, 2018 55.0 8.00 8.90
WSM 180720C00057500 C Jul 20, 2018 57.5 6.10 6.70
WSM 180720C00060000 C Jul 20, 2018 60.0 4.20 4.30
WSM 180720C00062500 C Jul 20, 2018 62.5 2.55 2.65
WSM 180720C00065000 C Jul 20, 2018 65.0 1.35 1.50
WSM 180720C00067500 C Jul 20, 2018 67.5 0.70 0.75
WSM 180720C00070000 C Jul 20, 2018 70.0 0.25 0.35
WSM 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
WSM 180720C00080000 C Jul 20, 2018 80.0 0.00 0.10
WSM 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
WSM 180720P00037500 P Jul 20, 2018 37.5 0.00 0.05
WSM 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
WSM 180720P00042500 P Jul 20, 2018 42.5 0.00 0.05
WSM 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
WSM 180720P00047500 P Jul 20, 2018 47.5 0.05 0.10
WSM 180720P00050000 P Jul 20, 2018 50.0 0.05 0.15
WSM 180720P00052500 P Jul 20, 2018 52.5 0.10 0.25
WSM 180720P00055000 P Jul 20, 2018 55.0 0.25 0.40
WSM 180720P00057500 P Jul 20, 2018 57.5 0.60 0.70
WSM 180720P00060000 P Jul 20, 2018 60.0 1.10 1.25
WSM 180720P00062500 P Jul 20, 2018 62.5 2.05 2.20
WSM 180720P00065000 P Jul 20, 2018 65.0 3.40 3.60
WSM 180720P00067500 P Jul 20, 2018 67.5 5.10 6.10
WSM 180720P00070000 P Jul 20, 2018 70.0 7.30 8.00
WSM 180720P00075000 P Jul 20, 2018 75.0 11.70 12.90
WSM 180720P00080000 P Jul 20, 2018 80.0 16.90 18.10
WSM 180817C00030000 C Aug 17, 2018 30.0 32.80 33.70
WSM 180817C00032500 C Aug 17, 2018 32.5 30.20 31.20
WSM 180817C00035000 C Aug 17, 2018 35.0 27.20 28.70
WSM 180817C00037500 C Aug 17, 2018 37.5 25.20 26.20
WSM 180817C00040000 C Aug 17, 2018 40.0 22.40 23.90
WSM 180817C00042500 C Aug 17, 2018 42.5 19.50 21.20
WSM 180817C00045000 C Aug 17, 2018 45.0 17.90 18.70
WSM 180817C00047500 C Aug 17, 2018 47.5 15.40 16.30
WSM 180817C00050000 C Aug 17, 2018 50.0 12.80 13.80
WSM 180817C00052500 C Aug 17, 2018 52.5 10.90 11.10
WSM 180817C00055000 C Aug 17, 2018 55.0 8.20 8.90
WSM 180817C00057500 C Aug 17, 2018 57.5 6.50 6.80
WSM 180817C00060000 C Aug 17, 2018 60.0 4.70 4.90
WSM 180817C00062500 C Aug 17, 2018 62.5 3.10 3.30
WSM 180817C00065000 C Aug 17, 2018 65.0 2.00 2.10
WSM 180817C00067500 C Aug 17, 2018 67.5 1.15 1.25
WSM 180817C00070000 C Aug 17, 2018 70.0 0.60 0.75
WSM 180817P00030000 P Aug 17, 2018 30.0 0.00 0.05
WSM 180817P00032500 P Aug 17, 2018 32.5 0.00 0.05
WSM 180817P00035000 P Aug 17, 2018 35.0 0.00 0.10
WSM 180817P00037500 P Aug 17, 2018 37.5 0.00 0.10
WSM 180817P00040000 P Aug 17, 2018 40.0 0.05 0.15
WSM 180817P00042500 P Aug 17, 2018 42.5 0.00 0.15
WSM 180817P00045000 P Aug 17, 2018 45.0 0.10 0.20
WSM 180817P00047500 P Aug 17, 2018 47.5 0.10 0.25
WSM 180817P00050000 P Aug 17, 2018 50.0 0.20 0.35
WSM 180817P00052500 P Aug 17, 2018 52.5 0.40 0.50
WSM 180817P00055000 P Aug 17, 2018 55.0 0.65 0.75
WSM 180817P00057500 P Aug 17, 2018 57.5 1.10 1.20
WSM 180817P00060000 P Aug 17, 2018 60.0 1.75 1.85
WSM 180817P00062500 P Aug 17, 2018 62.5 2.70 2.85
WSM 180817P00065000 P Aug 17, 2018 65.0 4.00 4.20
WSM 180817P00067500 P Aug 17, 2018 67.5 5.70 5.90
WSM 180817P00070000 P Aug 17, 2018 70.0 7.60 7.90
WSM 181116C00035000 C Nov 16, 2018 35.0 27.70 28.60
WSM 181116C00037500 C Nov 16, 2018 37.5 25.10 26.20
WSM 181116C00040000 C Nov 16, 2018 40.0 22.50 23.60
WSM 181116C00042500 C Nov 16, 2018 42.5 20.20 21.60
WSM 181116C00045000 C Nov 16, 2018 45.0 17.80 19.40
WSM 181116C00047500 C Nov 16, 2018 47.5 15.00 16.60
WSM 181116C00050000 C Nov 16, 2018 50.0 13.80 14.20
WSM 181116C00052500 C Nov 16, 2018 52.5 11.70 12.10
WSM 181116C00055000 C Nov 16, 2018 55.0 9.80 10.10
WSM 181116C00057500 C Nov 16, 2018 57.5 8.00 8.30
WSM 181116C00060000 C Nov 16, 2018 60.0 6.50 6.70
WSM 181116C00062500 C Nov 16, 2018 62.5 5.00 5.30
WSM 181116C00065000 C Nov 16, 2018 65.0 3.90 4.10
WSM 181116C00067500 C Nov 16, 2018 67.5 2.85 3.10
WSM 181116C00070000 C Nov 16, 2018 70.0 2.10 2.30
WSM 181116C00075000 C Nov 16, 2018 75.0 1.05 1.20
WSM 181116P00035000 P Nov 16, 2018 35.0 0.00 0.25
WSM 181116P00037500 P Nov 16, 2018 37.5 0.15 0.25
WSM 181116P00040000 P Nov 16, 2018 40.0 0.20 0.35
WSM 181116P00042500 P Nov 16, 2018 42.5 0.30 0.45
WSM 181116P00045000 P Nov 16, 2018 45.0 0.45 0.60
WSM 181116P00047500 P Nov 16, 2018 47.5 0.75 0.85
WSM 181116P00050000 P Nov 16, 2018 50.0 1.00 1.15
WSM 181116P00052500 P Nov 16, 2018 52.5 1.45 1.55
WSM 181116P00055000 P Nov 16, 2018 55.0 2.00 2.15
WSM 181116P00057500 P Nov 16, 2018 57.5 2.70 2.85
WSM 181116P00060000 P Nov 16, 2018 60.0 3.50 3.80
WSM 181116P00062500 P Nov 16, 2018 62.5 4.60 4.90
WSM 181116P00065000 P Nov 16, 2018 65.0 6.00 6.20
WSM 181116P00067500 P Nov 16, 2018 67.5 7.30 7.80
WSM 181116P00070000 P Nov 16, 2018 70.0 9.10 9.60
WSM 181116P00075000 P Nov 16, 2018 75.0 13.00 13.40
WSM 190118C00025000 C Jan 18, 2019 25.0 37.40 39.10
WSM 190118C00027500 C Jan 18, 2019 27.5 35.20 36.10
WSM 190118C00030000 C Jan 18, 2019 30.0 32.70 33.70
WSM 190118C00032500 C Jan 18, 2019 32.5 29.90 31.40
WSM 190118C00035000 C Jan 18, 2019 35.0 27.50 28.90
WSM 190118C00037500 C Jan 18, 2019 37.5 24.80 26.40
WSM 190118C00040000 C Jan 18, 2019 40.0 22.60 24.10
WSM 190118C00042500 C Jan 18, 2019 42.5 20.50 21.50
WSM 190118C00045000 C Jan 18, 2019 45.0 17.70 19.60
WSM 190118C00047500 C Jan 18, 2019 47.5 16.30 16.80
WSM 190118C00050000 C Jan 18, 2019 50.0 14.10 14.70
WSM 190118C00052500 C Jan 18, 2019 52.5 12.40 12.60
WSM 190118C00055000 C Jan 18, 2019 55.0 10.50 10.90
WSM 190118C00057500 C Jan 18, 2019 57.5 8.80 9.10
WSM 190118C00060000 C Jan 18, 2019 60.0 7.20 7.50
WSM 190118C00062500 C Jan 18, 2019 62.5 5.90 6.10
WSM 190118C00065000 C Jan 18, 2019 65.0 4.70 4.90
WSM 190118C00067500 C Jan 18, 2019 67.5 3.70 3.90
WSM 190118C00070000 C Jan 18, 2019 70.0 2.75 3.00
WSM 190118C00075000 C Jan 18, 2019 75.0 1.60 1.75
WSM 190118C00080000 C Jan 18, 2019 80.0 0.85 1.00
WSM 190118P00025000 P Jan 18, 2019 25.0 0.00 0.10
WSM 190118P00027500 P Jan 18, 2019 27.5 0.00 0.15
WSM 190118P00030000 P Jan 18, 2019 30.0 0.00 0.20
WSM 190118P00032500 P Jan 18, 2019 32.5 0.00 0.25
WSM 190118P00035000 P Jan 18, 2019 35.0 0.20 0.30
WSM 190118P00037500 P Jan 18, 2019 37.5 0.20 0.35
WSM 190118P00040000 P Jan 18, 2019 40.0 0.30 0.50
WSM 190118P00042500 P Jan 18, 2019 42.5 0.50 0.65
WSM 190118P00045000 P Jan 18, 2019 45.0 0.70 0.90
WSM 190118P00047500 P Jan 18, 2019 47.5 1.00 1.15
WSM 190118P00050000 P Jan 18, 2019 50.0 1.40 1.55
WSM 190118P00052500 P Jan 18, 2019 52.5 1.90 2.05
WSM 190118P00055000 P Jan 18, 2019 55.0 2.50 2.65
WSM 190118P00057500 P Jan 18, 2019 57.5 3.20 3.50
WSM 190118P00060000 P Jan 18, 2019 60.0 4.10 4.40
WSM 190118P00062500 P Jan 18, 2019 62.5 5.30 5.50
WSM 190118P00065000 P Jan 18, 2019 65.0 6.60 6.80
WSM 190118P00067500 P Jan 18, 2019 67.5 8.00 8.30
WSM 190118P00070000 P Jan 18, 2019 70.0 9.70 10.00
WSM 190118P00075000 P Jan 18, 2019 75.0 13.40 13.90
WSM 190118P00080000 P Jan 18, 2019 80.0 17.50 18.40
WSM 200117C00025000 C Jan 17, 2020 25.0 35.70 40.50
WSM 200117C00027500 C Jan 17, 2020 27.5 35.00 36.50
WSM 200117C00030000 C Jan 17, 2020 30.0 32.20 34.50
WSM 200117C00032500 C Jan 17, 2020 32.5 29.50 33.00
WSM 200117C00035000 C Jan 17, 2020 35.0 27.60 29.50
WSM 200117C00037500 C Jan 17, 2020 37.5 25.60 27.40
WSM 200117C00040000 C Jan 17, 2020 40.0 23.90 25.00
WSM 200117C00042500 C Jan 17, 2020 42.5 21.60 23.10
WSM 200117C00045000 C Jan 17, 2020 45.0 19.70 21.30
WSM 200117C00047500 C Jan 17, 2020 47.5 18.00 19.60
WSM 200117C00050000 C Jan 17, 2020 50.0 16.10 17.80
WSM 200117C00052500 C Jan 17, 2020 52.5 14.50 16.20
WSM 200117C00055000 C Jan 17, 2020 55.0 13.50 14.60
WSM 200117C00057500 C Jan 17, 2020 57.5 12.30 13.40
WSM 200117C00060000 C Jan 17, 2020 60.0 10.40 11.90
WSM 200117C00062500 C Jan 17, 2020 62.5 9.20 10.60
WSM 200117C00065000 C Jan 17, 2020 65.0 8.70 9.50
WSM 200117C00067500 C Jan 17, 2020 67.5 7.40 9.40
WSM 200117C00070000 C Jan 17, 2020 70.0 6.80 7.60
WSM 200117C00075000 C Jan 17, 2020 75.0 5.10 6.70
WSM 200117C00080000 C Jan 17, 2020 80.0 3.90 4.60
WSM 200117C00085000 C Jan 17, 2020 85.0 2.75 3.50
WSM 200117P00025000 P Jan 17, 2020 25.0 0.30 0.85
WSM 200117P00027500 P Jan 17, 2020 27.5 0.45 0.90
WSM 200117P00030000 P Jan 17, 2020 30.0 0.60 1.25
WSM 200117P00032500 P Jan 17, 2020 32.5 0.80 1.50
WSM 200117P00035000 P Jan 17, 2020 35.0 1.10 1.75
WSM 200117P00037500 P Jan 17, 2020 37.5 1.45 2.15
WSM 200117P00040000 P Jan 17, 2020 40.0 1.80 2.35
WSM 200117P00042500 P Jan 17, 2020 42.5 2.30 2.80
WSM 200117P00045000 P Jan 17, 2020 45.0 2.85 3.40
WSM 200117P00047500 P Jan 17, 2020 47.5 3.50 4.00
WSM 200117P00050000 P Jan 17, 2020 50.0 4.20 4.70
WSM 200117P00052500 P Jan 17, 2020 52.5 5.00 5.60
WSM 200117P00055000 P Jan 17, 2020 55.0 5.90 6.50
WSM 200117P00057500 P Jan 17, 2020 57.5 6.70 7.60
WSM 200117P00060000 P Jan 17, 2020 60.0 8.00 8.70
WSM 200117P00062500 P Jan 17, 2020 62.5 8.70 9.90
WSM 200117P00065000 P Jan 17, 2020 65.0 10.50 11.10
WSM 200117P00067500 P Jan 17, 2020 67.5 11.40 12.60
WSM 200117P00070000 P Jan 17, 2020 70.0 13.40 14.10
WSM 200117P00075000 P Jan 17, 2020 75.0 16.70 17.40
WSM 200117P00080000 P Jan 17, 2020 80.0 19.20 21.50
WSM 200117P00085000 P Jan 17, 2020 85.0 24.20 25.50
OPRA data is delayed 15 minutes.