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 (2014-08-01)Premium Content

Williams Sonoma (WSM)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 141122C00035000 C 11/22/14 35.0 27.20 29.80
WSM 141122C00040000 C 11/22/14 40.0 21.90 24.80
WSM 141122C00042500 C 11/22/14 42.5 20.00 22.10
WSM 141122C00045000 C 11/22/14 45.0 17.50 19.60
WSM 141122C00047500 C 11/22/14 47.5 15.10 17.10
WSM 141122C00050000 C 11/22/14 50.0 13.00 14.80
WSM 141122C00052500 C 11/22/14 52.5 10.50 12.00
WSM 141122C00055000 C 11/22/14 55.0 7.90 9.60
WSM 141122C00057500 C 11/22/14 57.5 5.90 7.30
WSM 141122C00060000 C 11/22/14 60.0 4.00 5.00
WSM 141122C00062500 C 11/22/14 62.5 2.85 3.30
WSM 141122C00065000 C 11/22/14 65.0 1.65 1.95
WSM 141122C00067500 C 11/22/14 67.5 0.80 1.05
WSM 141122C00070000 C 11/22/14 70.0 0.40 0.55
WSM 141122C00072500 C 11/22/14 72.5 0.15 0.30
WSM 141122C00075000 C 11/22/14 75.0 0.05 0.15
WSM 141122C00077500 C 11/22/14 77.5 0.00 0.15
WSM 141122C00080000 C 11/22/14 80.0 0.00 0.10
WSM 141122C00082500 C 11/22/14 82.5 0.00 0.10
WSM 141122C00085000 C 11/22/14 85.0 0.00 0.05
WSM 141122C00090000 C 11/22/14 90.0 0.00 0.05
WSM 141122C00095000 C 11/22/14 95.0 0.00 0.05
WSM 141122C00100000 C 11/22/14 100.0 0.00 0.05
WSM 141122C00105000 C 11/22/14 105.0 0.00 0.05
WSM 141122C00110000 C 11/22/14 110.0 0.00 0.05
WSM 141122P00035000 P 11/22/14 35.0 0.00 0.05
WSM 141122P00040000 P 11/22/14 40.0 0.00 0.05
WSM 141122P00042500 P 11/22/14 42.5 0.00 0.05
WSM 141122P00045000 P 11/22/14 45.0 0.00 0.10
WSM 141122P00047500 P 11/22/14 47.5 0.00 0.10
WSM 141122P00050000 P 11/22/14 50.0 0.05 0.15
WSM 141122P00052500 P 11/22/14 52.5 0.15 0.30
WSM 141122P00055000 P 11/22/14 55.0 0.30 0.50
WSM 141122P00057500 P 11/22/14 57.5 0.55 0.70
WSM 141122P00060000 P 11/22/14 60.0 1.00 1.30
WSM 141122P00062500 P 11/22/14 62.5 1.80 2.20
WSM 141122P00065000 P 11/22/14 65.0 3.00 3.50
WSM 141122P00067500 P 11/22/14 67.5 4.40 5.20
WSM 141122P00070000 P 11/22/14 70.0 6.40 7.90
WSM 141122P00072500 P 11/22/14 72.5 8.50 10.20
WSM 141122P00075000 P 11/22/14 75.0 10.90 12.80
WSM 141122P00077500 P 11/22/14 77.5 13.30 15.30
WSM 141122P00080000 P 11/22/14 80.0 15.70 17.50
WSM 141122P00082500 P 11/22/14 82.5 18.20 20.20
WSM 141122P00085000 P 11/22/14 85.0 20.60 22.90
WSM 141122P00090000 P 11/22/14 90.0 25.50 27.90
WSM 141122P00095000 P 11/22/14 95.0 30.00 33.30
WSM 141122P00100000 P 11/22/14 100.0 34.90 38.30
WSM 141122P00105000 P 11/22/14 105.0 39.50 43.40
WSM 141122P00110000 P 11/22/14 110.0 44.50 48.40
WSM 141220C00042500 C 12/20/14 42.5 19.50 22.80
WSM 141220C00045000 C 12/20/14 45.0 17.50 19.90
WSM 141220C00047500 C 12/20/14 47.5 15.10 17.70
WSM 141220C00050000 C 12/20/14 50.0 12.30 14.80
WSM 141220C00055000 C 12/20/14 55.0 7.80 9.80
WSM 141220C00057500 C 12/20/14 57.5 6.20 7.60
WSM 141220C00060000 C 12/20/14 60.0 4.80 5.50
WSM 141220C00062500 C 12/20/14 62.5 3.30 3.80
WSM 141220C00065000 C 12/20/14 65.0 2.05 2.55
WSM 141220C00067500 C 12/20/14 67.5 1.20 1.65
WSM 141220C00070000 C 12/20/14 70.0 0.70 0.90
WSM 141220C00072500 C 12/20/14 72.5 0.35 0.50
WSM 141220C00075000 C 12/20/14 75.0 0.15 0.40
WSM 141220C00080000 C 12/20/14 80.0 0.05 0.15
WSM 141220P00042500 P 12/20/14 42.5 0.00 0.15
WSM 141220P00045000 P 12/20/14 45.0 0.05 0.15
WSM 141220P00047500 P 12/20/14 47.5 0.05 0.20
WSM 141220P00050000 P 12/20/14 50.0 0.15 0.30
WSM 141220P00055000 P 12/20/14 55.0 0.55 0.75
WSM 141220P00057500 P 12/20/14 57.5 0.85 1.15
WSM 141220P00060000 P 12/20/14 60.0 1.45 1.80
WSM 141220P00062500 P 12/20/14 62.5 2.30 2.70
WSM 141220P00065000 P 12/20/14 65.0 3.50 4.00
WSM 141220P00067500 P 12/20/14 67.5 5.00 5.70
WSM 141220P00070000 P 12/20/14 70.0 6.70 8.20
WSM 141220P00072500 P 12/20/14 72.5 8.80 11.40
WSM 141220P00075000 P 12/20/14 75.0 10.50 13.60
WSM 141220P00080000 P 12/20/14 80.0 15.50 18.10
WSM 150117C00023000 C 01/17/15 23.0 38.70 42.80
WSM 150117C00025000 C 01/17/15 25.0 36.90 40.80
WSM 150117C00030000 C 01/17/15 30.0 31.90 35.80
WSM 150117C00033000 C 01/17/15 33.0 28.90 32.10
WSM 150117C00035000 C 01/17/15 35.0 26.90 30.10
WSM 150117C00038000 C 01/17/15 38.0 24.30 27.70
WSM 150117C00040000 C 01/17/15 40.0 22.40 25.10
WSM 150117C00043000 C 01/17/15 43.0 19.60 21.50
WSM 150117C00045000 C 01/17/15 45.0 17.60 20.40
WSM 150117C00047000 C 01/17/15 47.0 15.60 17.70
WSM 150117C00050000 C 01/17/15 50.0 12.90 14.70
WSM 150117C00052500 C 01/17/15 52.5 10.50 12.20
WSM 150117C00055000 C 01/17/15 55.0 8.60 10.00
WSM 150117C00057500 C 01/17/15 57.5 6.60 7.90
WSM 150117C00060000 C 01/17/15 60.0 5.00 6.00
WSM 150117C00062500 C 01/17/15 62.5 3.70 4.20
WSM 150117C00065000 C 01/17/15 65.0 2.45 2.95
WSM 150117C00067500 C 01/17/15 67.5 1.60 2.05
WSM 150117C00070000 C 01/17/15 70.0 1.00 1.35
WSM 150117C00072500 C 01/17/15 72.5 0.60 0.85
WSM 150117C00075000 C 01/17/15 75.0 0.30 0.55
WSM 150117C00077500 C 01/17/15 77.5 0.15 0.35
WSM 150117C00080000 C 01/17/15 80.0 0.05 0.25
WSM 150117C00082500 C 01/17/15 82.5 0.00 0.20
WSM 150117C00085000 C 01/17/15 85.0 0.00 0.10
WSM 150117C00090000 C 01/17/15 90.0 0.00 0.10
WSM 150117C00095000 C 01/17/15 95.0 0.00 0.05
WSM 150117C00100000 C 01/17/15 100.0 0.00 0.05
WSM 150117C00105000 C 01/17/15 105.0 0.00 0.05
WSM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WSM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WSM 150117P00030000 P 01/17/15 30.0 0.00 0.10
WSM 150117P00033000 P 01/17/15 33.0 0.00 0.05
WSM 150117P00035000 P 01/17/15 35.0 0.00 0.10
WSM 150117P00038000 P 01/17/15 38.0 0.00 0.10
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.10
WSM 150117P00043000 P 01/17/15 43.0 0.05 0.15
WSM 150117P00045000 P 01/17/15 45.0 0.10 0.20
WSM 150117P00047000 P 01/17/15 47.0 0.15 0.30
WSM 150117P00050000 P 01/17/15 50.0 0.30 0.45
WSM 150117P00052500 P 01/17/15 52.5 0.50 0.70
WSM 150117P00055000 P 01/17/15 55.0 0.75 1.00
WSM 150117P00057500 P 01/17/15 57.5 1.20 1.35
WSM 150117P00060000 P 01/17/15 60.0 1.85 2.00
WSM 150117P00062500 P 01/17/15 62.5 2.75 2.95
WSM 150117P00065000 P 01/17/15 65.0 3.90 4.20
WSM 150117P00067500 P 01/17/15 67.5 5.40 5.80
WSM 150117P00070000 P 01/17/15 70.0 7.10 8.20
WSM 150117P00072500 P 01/17/15 72.5 9.00 10.60
WSM 150117P00075000 P 01/17/15 75.0 11.30 13.10
WSM 150117P00077500 P 01/17/15 77.5 12.60 15.40
WSM 150117P00080000 P 01/17/15 80.0 15.90 17.90
WSM 150117P00082500 P 01/17/15 82.5 17.50 20.30
WSM 150117P00085000 P 01/17/15 85.0 20.80 23.00
WSM 150117P00090000 P 01/17/15 90.0 25.10 28.00
WSM 150117P00095000 P 01/17/15 95.0 30.50 33.00
WSM 150117P00100000 P 01/17/15 100.0 35.70 38.00
WSM 150117P00105000 P 01/17/15 105.0 39.60 43.40
WSM 150220C00035000 C 02/20/15 35.0 27.40 30.20
WSM 150220C00037500 C 02/20/15 37.5 24.90 27.70
WSM 150220C00040000 C 02/20/15 40.0 22.40 24.80
WSM 150220C00042500 C 02/20/15 42.5 20.40 22.10
WSM 150220C00045000 C 02/20/15 45.0 17.50 19.50
WSM 150220C00047500 C 02/20/15 47.5 15.20 17.40
WSM 150220C00050000 C 02/20/15 50.0 12.80 15.00
WSM 150220C00055000 C 02/20/15 55.0 8.80 10.40
WSM 150220C00057500 C 02/20/15 57.5 6.90 8.20
WSM 150220C00060000 C 02/20/15 60.0 5.30 6.20
WSM 150220C00062500 C 02/20/15 62.5 4.10 4.60
WSM 150220C00065000 C 02/20/15 65.0 2.95 3.40
WSM 150220C00067500 C 02/20/15 67.5 2.00 2.45
WSM 150220C00070000 C 02/20/15 70.0 1.30 1.65
WSM 150220C00072500 C 02/20/15 72.5 0.75 1.10
WSM 150220C00075000 C 02/20/15 75.0 0.50 0.70
WSM 150220C00077500 C 02/20/15 77.5 0.30 0.50
WSM 150220C00080000 C 02/20/15 80.0 0.15 0.35
WSM 150220C00082500 C 02/20/15 82.5 0.05 0.25
WSM 150220C00085000 C 02/20/15 85.0 0.00 0.20
WSM 150220C00090000 C 02/20/15 90.0 0.00 0.10
WSM 150220C00095000 C 02/20/15 95.0 0.00 0.10
WSM 150220C00100000 C 02/20/15 100.0 0.00 0.05
WSM 150220C00105000 C 02/20/15 105.0 0.00 0.05
WSM 150220P00035000 P 02/20/15 35.0 0.00 0.10
WSM 150220P00037500 P 02/20/15 37.5 0.05 0.15
WSM 150220P00040000 P 02/20/15 40.0 0.05 0.15
WSM 150220P00042500 P 02/20/15 42.5 0.10 0.25
WSM 150220P00045000 P 02/20/15 45.0 0.20 0.35
WSM 150220P00047500 P 02/20/15 47.5 0.35 0.50
WSM 150220P00050000 P 02/20/15 50.0 0.55 0.70
WSM 150220P00055000 P 02/20/15 55.0 1.15 1.40
WSM 150220P00057500 P 02/20/15 57.5 1.70 2.00
WSM 150220P00060000 P 02/20/15 60.0 2.45 2.75
WSM 150220P00062500 P 02/20/15 62.5 3.40 3.70
WSM 150220P00065000 P 02/20/15 65.0 4.60 5.10
WSM 150220P00067500 P 02/20/15 67.5 6.10 6.70
WSM 150220P00070000 P 02/20/15 70.0 7.70 9.00
WSM 150220P00072500 P 02/20/15 72.5 9.60 11.00
WSM 150220P00075000 P 02/20/15 75.0 11.60 13.50
WSM 150220P00077500 P 02/20/15 77.5 13.90 15.80
WSM 150220P00080000 P 02/20/15 80.0 16.10 18.20
WSM 150220P00082500 P 02/20/15 82.5 17.80 20.70
WSM 150220P00085000 P 02/20/15 85.0 21.00 23.30
WSM 150220P00090000 P 02/20/15 90.0 25.90 27.70
WSM 150220P00095000 P 02/20/15 95.0 30.40 33.20
WSM 150220P00100000 P 02/20/15 100.0 35.80 38.20
WSM 150220P00105000 P 02/20/15 105.0 40.70 43.60
WSM 150515C00050000 C 05/15/15 50.0 13.10 14.90
WSM 150515C00055000 C 05/15/15 55.0 9.50 10.70
WSM 150515C00060000 C 05/15/15 60.0 6.40 7.10
WSM 150515C00062500 C 05/15/15 62.5 5.00 5.70
WSM 150515C00065000 C 05/15/15 65.0 3.80 4.50
WSM 150515C00067500 C 05/15/15 67.5 2.85 3.50
WSM 150515C00070000 C 05/15/15 70.0 2.15 2.70
WSM 150515C00072500 C 05/15/15 72.5 1.50 2.10
WSM 150515C00075000 C 05/15/15 75.0 1.05 1.45
WSM 150515C00077500 C 05/15/15 77.5 0.70 1.15
WSM 150515C00080000 C 05/15/15 80.0 0.50 0.80
WSM 150515C00085000 C 05/15/15 85.0 0.20 0.50
WSM 150515C00090000 C 05/15/15 90.0 0.05 0.30
WSM 150515P00050000 P 05/15/15 50.0 0.95 1.35
WSM 150515P00055000 P 05/15/15 55.0 1.95 2.35
WSM 150515P00060000 P 05/15/15 60.0 3.50 4.00
WSM 150515P00062500 P 05/15/15 62.5 4.60 5.10
WSM 150515P00065000 P 05/15/15 65.0 5.80 6.50
WSM 150515P00067500 P 05/15/15 67.5 7.30 8.00
WSM 150515P00070000 P 05/15/15 70.0 8.80 10.20
WSM 150515P00072500 P 05/15/15 72.5 10.60 12.40
WSM 150515P00075000 P 05/15/15 75.0 12.60 14.40
WSM 150515P00077500 P 05/15/15 77.5 14.80 16.60
WSM 150515P00080000 P 05/15/15 80.0 16.90 18.80
WSM 150515P00085000 P 05/15/15 85.0 21.20 23.70
WSM 150515P00090000 P 05/15/15 90.0 26.30 28.60
WSM 160115C00030000 C 01/15/16 30.0 31.90 35.30
WSM 160115C00035000 C 01/15/16 35.0 27.40 30.90
WSM 160115C00037500 C 01/15/16 37.5 24.90 28.20
WSM 160115C00040000 C 01/15/16 40.0 22.50 24.80
WSM 160115C00042500 C 01/15/16 42.5 20.30 22.70
WSM 160115C00045000 C 01/15/16 45.0 18.30 20.50
WSM 160115C00047500 C 01/15/16 47.5 16.30 18.00
WSM 160115C00050000 C 01/15/16 50.0 13.50 16.60
WSM 160115C00052500 C 01/15/16 52.5 12.40 14.10
WSM 160115C00055000 C 01/15/16 55.0 10.80 12.40
WSM 160115C00057500 C 01/15/16 57.5 9.50 10.80
WSM 160115C00060000 C 01/15/16 60.0 8.30 9.10
WSM 160115C00062500 C 01/15/16 62.5 7.00 7.80
WSM 160115C00065000 C 01/15/16 65.0 5.90 6.70
WSM 160115C00067500 C 01/15/16 67.5 4.90 5.70
WSM 160115C00070000 C 01/15/16 70.0 4.10 4.80
WSM 160115C00072500 C 01/15/16 72.5 3.30 4.00
WSM 160115C00075000 C 01/15/16 75.0 2.65 3.30
WSM 160115C00077500 C 01/15/16 77.5 2.15 2.85
WSM 160115C00080000 C 01/15/16 80.0 1.70 2.20
WSM 160115C00082500 C 01/15/16 82.5 1.35 1.80
WSM 160115C00085000 C 01/15/16 85.0 1.05 1.65
WSM 160115C00090000 C 01/15/16 90.0 0.65 1.15
WSM 160115C00095000 C 01/15/16 95.0 0.40 0.80
WSM 160115C00100000 C 01/15/16 100.0 0.25 0.55
WSM 160115C00105000 C 01/15/16 105.0 0.15 0.40
WSM 160115C00110000 C 01/15/16 110.0 0.05 0.25
WSM 160115P00030000 P 01/15/16 30.0 0.20 0.40
WSM 160115P00035000 P 01/15/16 35.0 0.40 0.70
WSM 160115P00037500 P 01/15/16 37.5 0.55 0.90
WSM 160115P00040000 P 01/15/16 40.0 0.80 1.15
WSM 160115P00042500 P 01/15/16 42.5 1.05 1.50
WSM 160115P00045000 P 01/15/16 45.0 1.55 1.90
WSM 160115P00047500 P 01/15/16 47.5 2.00 2.40
WSM 160115P00050000 P 01/15/16 50.0 2.40 3.00
WSM 160115P00052500 P 01/15/16 52.5 3.20 3.70
WSM 160115P00055000 P 01/15/16 55.0 3.90 4.50
WSM 160115P00057500 P 01/15/16 57.5 4.80 5.50
WSM 160115P00060000 P 01/15/16 60.0 5.90 6.50
WSM 160115P00062500 P 01/15/16 62.5 7.10 7.70
WSM 160115P00065000 P 01/15/16 65.0 8.40 9.10
WSM 160115P00067500 P 01/15/16 67.5 9.90 10.60
WSM 160115P00070000 P 01/15/16 70.0 11.40 12.30
WSM 160115P00072500 P 01/15/16 72.5 13.10 14.70
WSM 160115P00075000 P 01/15/16 75.0 14.90 16.60
WSM 160115P00077500 P 01/15/16 77.5 16.70 18.60
WSM 160115P00080000 P 01/15/16 80.0 18.70 20.60
WSM 160115P00082500 P 01/15/16 82.5 20.90 23.00
WSM 160115P00085000 P 01/15/16 85.0 22.20 26.00
WSM 160115P00090000 P 01/15/16 90.0 26.80 30.50
WSM 160115P00095000 P 01/15/16 95.0 31.50 34.80
WSM 160115P00100000 P 01/15/16 100.0 35.70 39.60
WSM 160115P00105000 P 01/15/16 105.0 40.40 44.50
WSM 160115P00110000 P 01/15/16 110.0 45.30 49.50
WSM 170120C00035000 C 01/20/17 35.0 27.40 30.40
WSM 170120C00040000 C 01/20/17 40.0 23.00 25.90
WSM 170120C00045000 C 01/20/17 45.0 19.10 21.50
WSM 170120C00050000 C 01/20/17 50.0 15.60 18.00
WSM 170120C00055000 C 01/20/17 55.0 12.50 14.30
WSM 170120C00057500 C 01/20/17 57.5 11.10 12.80
WSM 170120C00060000 C 01/20/17 60.0 10.40 11.40
WSM 170120C00062500 C 01/20/17 62.5 9.20 10.20
WSM 170120C00065000 C 01/20/17 65.0 8.10 9.10
WSM 170120C00067500 C 01/20/17 67.5 7.10 8.10
WSM 170120C00070000 C 01/20/17 70.0 6.20 7.30
WSM 170120C00072500 C 01/20/17 72.5 5.50 6.50
WSM 170120C00075000 C 01/20/17 75.0 4.80 5.70
WSM 170120C00080000 C 01/20/17 80.0 3.60 4.50
WSM 170120C00085000 C 01/20/17 85.0 2.65 3.50
WSM 170120C00090000 C 01/20/17 90.0 1.95 2.70
WSM 170120C00095000 C 01/20/17 95.0 1.45 2.10
WSM 170120C00100000 C 01/20/17 100.0 1.05 1.70
WSM 170120P00035000 P 01/20/17 35.0 1.25 1.70
WSM 170120P00040000 P 01/20/17 40.0 2.00 2.55
WSM 170120P00045000 P 01/20/17 45.0 3.10 3.70
WSM 170120P00050000 P 01/20/17 50.0 4.50 5.20
WSM 170120P00055000 P 01/20/17 55.0 6.30 7.10
WSM 170120P00057500 P 01/20/17 57.5 7.40 8.20
WSM 170120P00060000 P 01/20/17 60.0 8.60 9.40
WSM 170120P00062500 P 01/20/17 62.5 9.70 10.70
WSM 170120P00065000 P 01/20/17 65.0 11.20 12.10
WSM 170120P00067500 P 01/20/17 67.5 12.70 13.60
WSM 170120P00070000 P 01/20/17 70.0 14.20 15.20
WSM 170120P00072500 P 01/20/17 72.5 15.90 16.80
WSM 170120P00075000 P 01/20/17 75.0 17.30 18.60
WSM 170120P00080000 P 01/20/17 80.0 21.00 23.00
WSM 170120P00085000 P 01/20/17 85.0 24.90 27.10
WSM 170120P00090000 P 01/20/17 90.0 29.00 31.30
WSM 170120P00095000 P 01/20/17 95.0 33.40 35.70
WSM 170120P00100000 P 01/20/17 100.0 37.80 41.40

OPRA data is delayed 15 minutes.