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 (2015-07-31)Premium Content

Williams Sonoma (WSM)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150918C00042500 C 09/18/15 42.5 31.90 34.70
WSM 150918C00045000 C 09/18/15 45.0 29.50 32.80
WSM 150918C00047500 C 09/18/15 47.5 26.90 30.30
WSM 150918C00050000 C 09/18/15 50.0 24.80 27.10
WSM 150918C00055000 C 09/18/15 55.0 20.10 22.10
WSM 150918C00060000 C 09/18/15 60.0 15.10 17.10
WSM 150918C00065000 C 09/18/15 65.0 10.80 12.30
WSM 150918C00067500 C 09/18/15 67.5 8.20 9.80
WSM 150918C00070000 C 09/18/15 70.0 6.10 7.40
WSM 150918C00072500 C 09/18/15 72.5 3.40 5.10
WSM 150918C00075000 C 09/18/15 75.0 2.35 3.00
WSM 150918C00077500 C 09/18/15 77.5 1.05 1.35
WSM 150918C00080000 C 09/18/15 80.0 0.30 0.65
WSM 150918C00082500 C 09/18/15 82.5 0.00 0.30
WSM 150918C00085000 C 09/18/15 85.0 0.00 0.50
WSM 150918C00087500 C 09/18/15 87.5 0.00 0.15
WSM 150918C00090000 C 09/18/15 90.0 0.00 0.05
WSM 150918C00092500 C 09/18/15 92.5 0.00 0.15
WSM 150918C00095000 C 09/18/15 95.0 0.00 0.05
WSM 150918C00100000 C 09/18/15 100.0 0.00 0.05
WSM 150918C00105000 C 09/18/15 105.0 0.00 0.05
WSM 150918C00110000 C 09/18/15 110.0 0.00 0.50
WSM 150918C00115000 C 09/18/15 115.0 0.00 0.50
WSM 150918C00120000 C 09/18/15 120.0 0.00 0.50
WSM 150918C00125000 C 09/18/15 125.0 0.00 0.50
WSM 150918P00042500 P 09/18/15 42.5 0.00 0.50
WSM 150918P00045000 P 09/18/15 45.0 0.00 0.50
WSM 150918P00047500 P 09/18/15 47.5 0.00 0.50
WSM 150918P00050000 P 09/18/15 50.0 0.00 0.50
WSM 150918P00055000 P 09/18/15 55.0 0.00 0.50
WSM 150918P00060000 P 09/18/15 60.0 0.00 0.10
WSM 150918P00065000 P 09/18/15 65.0 0.00 0.20
WSM 150918P00067500 P 09/18/15 67.5 0.05 0.45
WSM 150918P00070000 P 09/18/15 70.0 0.20 0.50
WSM 150918P00072500 P 09/18/15 72.5 0.45 0.70
WSM 150918P00075000 P 09/18/15 75.0 1.05 1.40
WSM 150918P00077500 P 09/18/15 77.5 2.20 2.75
WSM 150918P00080000 P 09/18/15 80.0 3.70 5.20
WSM 150918P00082500 P 09/18/15 82.5 5.90 7.60
WSM 150918P00085000 P 09/18/15 85.0 8.30 10.00
WSM 150918P00087500 P 09/18/15 87.5 11.10 12.50
WSM 150918P00090000 P 09/18/15 90.0 12.80 15.10
WSM 150918P00092500 P 09/18/15 92.5 14.90 18.20
WSM 150918P00095000 P 09/18/15 95.0 17.20 20.70
WSM 150918P00100000 P 09/18/15 100.0 22.30 25.20
WSM 150918P00105000 P 09/18/15 105.0 27.30 30.20
WSM 150918P00110000 P 09/18/15 110.0 31.90 35.60
WSM 150918P00115000 P 09/18/15 115.0 37.20 40.60
WSM 150918P00120000 P 09/18/15 120.0 42.20 45.60
WSM 150918P00125000 P 09/18/15 125.0 47.20 50.60
WSM 151016C00045000 C 10/16/15 45.0 30.00 32.20
WSM 151016C00050000 C 10/16/15 50.0 25.10 27.30
WSM 151016C00055000 C 10/16/15 55.0 19.60 22.20
WSM 151016C00060000 C 10/16/15 60.0 14.70 17.40
WSM 151016C00065000 C 10/16/15 65.0 10.50 12.60
WSM 151016C00067500 C 10/16/15 67.5 8.70 10.20
WSM 151016C00070000 C 10/16/15 70.0 6.30 8.00
WSM 151016C00072500 C 10/16/15 72.5 4.50 5.70
WSM 151016C00075000 C 10/16/15 75.0 3.40 3.90
WSM 151016C00077500 C 10/16/15 77.5 2.15 2.50
WSM 151016C00080000 C 10/16/15 80.0 1.20 1.60
WSM 151016C00082500 C 10/16/15 82.5 0.60 0.90
WSM 151016C00085000 C 10/16/15 85.0 0.25 0.55
WSM 151016C00087500 C 10/16/15 87.5 0.10 0.35
WSM 151016C00090000 C 10/16/15 90.0 0.05 0.25
WSM 151016C00092500 C 10/16/15 92.5 0.00 0.15
WSM 151016C00095000 C 10/16/15 95.0 0.00 0.10
WSM 151016C00100000 C 10/16/15 100.0 0.00 0.10
WSM 151016C00105000 C 10/16/15 105.0 0.00 0.05
WSM 151016C00110000 C 10/16/15 110.0 0.00 0.05
WSM 151016C00115000 C 10/16/15 115.0 0.00 0.05
WSM 151016C00120000 C 10/16/15 120.0 0.00 0.05
WSM 151016C00125000 C 10/16/15 125.0 0.00 0.05
WSM 151016P00045000 P 10/16/15 45.0 0.00 0.05
WSM 151016P00050000 P 10/16/15 50.0 0.00 0.15
WSM 151016P00055000 P 10/16/15 55.0 0.05 0.25
WSM 151016P00060000 P 10/16/15 60.0 0.10 0.30
WSM 151016P00065000 P 10/16/15 65.0 0.30 0.60
WSM 151016P00067500 P 10/16/15 67.5 0.50 0.70
WSM 151016P00070000 P 10/16/15 70.0 0.80 1.10
WSM 151016P00072500 P 10/16/15 72.5 1.40 1.70
WSM 151016P00075000 P 10/16/15 75.0 2.20 2.55
WSM 151016P00077500 P 10/16/15 77.5 3.30 3.80
WSM 151016P00080000 P 10/16/15 80.0 4.40 5.50
WSM 151016P00082500 P 10/16/15 82.5 6.20 8.00
WSM 151016P00085000 P 10/16/15 85.0 8.30 10.30
WSM 151016P00087500 P 10/16/15 87.5 10.40 13.10
WSM 151016P00090000 P 10/16/15 90.0 12.90 15.60
WSM 151016P00092500 P 10/16/15 92.5 15.00 17.60
WSM 151016P00095000 P 10/16/15 95.0 17.30 20.50
WSM 151016P00100000 P 10/16/15 100.0 22.70 25.00
WSM 151016P00105000 P 10/16/15 105.0 27.80 30.50
WSM 151016P00110000 P 10/16/15 110.0 32.80 35.20
WSM 151016P00115000 P 10/16/15 115.0 37.80 40.50
WSM 151016P00120000 P 10/16/15 120.0 42.70 45.40
WSM 151016P00125000 P 10/16/15 125.0 47.60 50.60
WSM 151120C00040000 C 11/20/15 40.0 34.80 37.10
WSM 151120C00042500 C 11/20/15 42.5 32.40 34.70
WSM 151120C00045000 C 11/20/15 45.0 30.00 32.70
WSM 151120C00047500 C 11/20/15 47.5 27.50 30.20
WSM 151120C00050000 C 11/20/15 50.0 25.20 27.20
WSM 151120C00055000 C 11/20/15 55.0 20.10 22.40
WSM 151120C00060000 C 11/20/15 60.0 15.40 17.60
WSM 151120C00065000 C 11/20/15 65.0 11.00 13.00
WSM 151120C00067500 C 11/20/15 67.5 8.90 11.20
WSM 151120C00070000 C 11/20/15 70.0 7.20 8.80
WSM 151120C00072500 C 11/20/15 72.5 5.90 6.70
WSM 151120C00075000 C 11/20/15 75.0 4.40 5.20
WSM 151120C00077500 C 11/20/15 77.5 3.20 3.90
WSM 151120C00080000 C 11/20/15 80.0 2.20 2.75
WSM 151120C00082500 C 11/20/15 82.5 1.50 1.85
WSM 151120C00085000 C 11/20/15 85.0 0.90 1.25
WSM 151120C00087500 C 11/20/15 87.5 0.60 0.80
WSM 151120C00090000 C 11/20/15 90.0 0.30 0.50
WSM 151120C00092500 C 11/20/15 92.5 0.20 0.50
WSM 151120C00095000 C 11/20/15 95.0 0.10 0.40
WSM 151120C00100000 C 11/20/15 100.0 0.05 0.25
WSM 151120C00105000 C 11/20/15 105.0 0.00 0.15
WSM 151120C00110000 C 11/20/15 110.0 0.00 0.10
WSM 151120C00115000 C 11/20/15 115.0 0.00 0.10
WSM 151120P00040000 P 11/20/15 40.0 0.00 0.10
WSM 151120P00042500 P 11/20/15 42.5 0.00 0.15
WSM 151120P00045000 P 11/20/15 45.0 0.05 0.20
WSM 151120P00047500 P 11/20/15 47.5 0.05 0.25
WSM 151120P00050000 P 11/20/15 50.0 0.10 0.30
WSM 151120P00055000 P 11/20/15 55.0 0.15 0.50
WSM 151120P00060000 P 11/20/15 60.0 0.45 0.70
WSM 151120P00065000 P 11/20/15 65.0 0.95 1.15
WSM 151120P00067500 P 11/20/15 67.5 1.30 1.60
WSM 151120P00070000 P 11/20/15 70.0 1.90 2.15
WSM 151120P00072500 P 11/20/15 72.5 2.45 3.10
WSM 151120P00075000 P 11/20/15 75.0 3.50 4.00
WSM 151120P00077500 P 11/20/15 77.5 4.70 5.40
WSM 151120P00080000 P 11/20/15 80.0 6.10 6.80
WSM 151120P00082500 P 11/20/15 82.5 7.50 9.20
WSM 151120P00085000 P 11/20/15 85.0 9.30 11.10
WSM 151120P00087500 P 11/20/15 87.5 11.30 13.30
WSM 151120P00090000 P 11/20/15 90.0 13.10 15.70
WSM 151120P00092500 P 11/20/15 92.5 15.70 18.10
WSM 151120P00095000 P 11/20/15 95.0 17.80 20.40
WSM 151120P00100000 P 11/20/15 100.0 23.10 25.40
WSM 151120P00105000 P 11/20/15 105.0 28.10 30.30
WSM 151120P00110000 P 11/20/15 110.0 32.60 35.50
WSM 151120P00115000 P 11/20/15 115.0 37.80 40.50
WSM 160115C00030000 C 01/15/16 30.0 44.50 47.30
WSM 160115C00032500 C 01/15/16 32.5 42.10 44.90
WSM 160115C00035000 C 01/15/16 35.0 39.50 42.30
WSM 160115C00037500 C 01/15/16 37.5 37.40 40.50
WSM 160115C00040000 C 01/15/16 40.0 34.90 37.80
WSM 160115C00042500 C 01/15/16 42.5 32.10 34.90
WSM 160115C00045000 C 01/15/16 45.0 29.60 32.40
WSM 160115C00047500 C 01/15/16 47.5 27.20 30.20
WSM 160115C00050000 C 01/15/16 50.0 24.80 27.60
WSM 160115C00052500 C 01/15/16 52.5 22.40 25.20
WSM 160115C00055000 C 01/15/16 55.0 20.40 23.20
WSM 160115C00057500 C 01/15/16 57.5 18.10 20.80
WSM 160115C00060000 C 01/15/16 60.0 15.90 17.90
WSM 160115C00062500 C 01/15/16 62.5 13.90 15.60
WSM 160115C00065000 C 01/15/16 65.0 11.80 13.50
WSM 160115C00067500 C 01/15/16 67.5 9.90 11.60
WSM 160115C00070000 C 01/15/16 70.0 8.20 9.60
WSM 160115C00072500 C 01/15/16 72.5 6.90 7.80
WSM 160115C00075000 C 01/15/16 75.0 5.50 6.30
WSM 160115C00077500 C 01/15/16 77.5 4.30 5.00
WSM 160115C00080000 C 01/15/16 80.0 3.20 3.90
WSM 160115C00082500 C 01/15/16 82.5 2.25 2.90
WSM 160115C00085000 C 01/15/16 85.0 1.60 2.15
WSM 160115C00087500 C 01/15/16 87.5 1.10 1.60
WSM 160115C00090000 C 01/15/16 90.0 0.75 1.15
WSM 160115C00092500 C 01/15/16 92.5 0.50 0.85
WSM 160115C00095000 C 01/15/16 95.0 0.35 0.65
WSM 160115C00100000 C 01/15/16 100.0 0.15 0.50
WSM 160115C00105000 C 01/15/16 105.0 0.05 0.35
WSM 160115C00110000 C 01/15/16 110.0 0.05 0.25
WSM 160115C00115000 C 01/15/16 115.0 0.00 0.20
WSM 160115C00120000 C 01/15/16 120.0 0.00 0.15
WSM 160115P00030000 P 01/15/16 30.0 0.00 0.05
WSM 160115P00032500 P 01/15/16 32.5 0.00 0.10
WSM 160115P00035000 P 01/15/16 35.0 0.05 0.15
WSM 160115P00037500 P 01/15/16 37.5 0.05 0.20
WSM 160115P00040000 P 01/15/16 40.0 0.05 0.30
WSM 160115P00042500 P 01/15/16 42.5 0.10 0.40
WSM 160115P00045000 P 01/15/16 45.0 0.10 0.45
WSM 160115P00047500 P 01/15/16 47.5 0.15 0.50
WSM 160115P00050000 P 01/15/16 50.0 0.20 0.55
WSM 160115P00052500 P 01/15/16 52.5 0.30 0.65
WSM 160115P00055000 P 01/15/16 55.0 0.40 0.80
WSM 160115P00057500 P 01/15/16 57.5 0.65 1.00
WSM 160115P00060000 P 01/15/16 60.0 0.85 1.25
WSM 160115P00062500 P 01/15/16 62.5 1.20 1.65
WSM 160115P00065000 P 01/15/16 65.0 1.60 2.05
WSM 160115P00067500 P 01/15/16 67.5 2.10 2.50
WSM 160115P00070000 P 01/15/16 70.0 2.70 3.30
WSM 160115P00072500 P 01/15/16 72.5 3.50 4.20
WSM 160115P00075000 P 01/15/16 75.0 4.50 5.20
WSM 160115P00077500 P 01/15/16 77.5 5.60 6.40
WSM 160115P00080000 P 01/15/16 80.0 7.00 7.90
WSM 160115P00082500 P 01/15/16 82.5 8.50 10.10
WSM 160115P00085000 P 01/15/16 85.0 10.20 12.00
WSM 160115P00087500 P 01/15/16 87.5 11.10 14.00
WSM 160115P00090000 P 01/15/16 90.0 13.40 16.10
WSM 160115P00092500 P 01/15/16 92.5 16.30 18.30
WSM 160115P00095000 P 01/15/16 95.0 17.90 21.40
WSM 160115P00100000 P 01/15/16 100.0 22.70 25.50
WSM 160115P00105000 P 01/15/16 105.0 27.60 30.70
WSM 160115P00110000 P 01/15/16 110.0 33.00 35.60
WSM 160115P00115000 P 01/15/16 115.0 37.90 40.50
WSM 160115P00120000 P 01/15/16 120.0 42.40 45.80
WSM 160219C00040000 C 02/19/16 40.0 34.90 37.30
WSM 160219C00042500 C 02/19/16 42.5 32.00 34.90
WSM 160219C00045000 C 02/19/16 45.0 29.60 32.80
WSM 160219C00047500 C 02/19/16 47.5 27.20 30.60
WSM 160219C00050000 C 02/19/16 50.0 24.70 28.00
WSM 160219C00055000 C 02/19/16 55.0 20.50 22.80
WSM 160219C00060000 C 02/19/16 60.0 15.30 19.20
WSM 160219C00065000 C 02/19/16 65.0 11.90 15.20
WSM 160219C00067500 C 02/19/16 67.5 10.10 13.10
WSM 160219C00070000 C 02/19/16 70.0 8.40 10.90
WSM 160219C00072500 C 02/19/16 72.5 7.30 8.30
WSM 160219C00075000 C 02/19/16 75.0 5.90 6.80
WSM 160219C00077500 C 02/19/16 77.5 4.60 5.50
WSM 160219C00080000 C 02/19/16 80.0 3.50 4.40
WSM 160219C00082500 C 02/19/16 82.5 2.65 3.40
WSM 160219C00085000 C 02/19/16 85.0 1.90 2.75
WSM 160219C00087500 C 02/19/16 87.5 1.40 1.95
WSM 160219C00090000 C 02/19/16 90.0 1.00 1.45
WSM 160219C00092500 C 02/19/16 92.5 0.70 1.10
WSM 160219C00095000 C 02/19/16 95.0 0.50 0.85
WSM 160219C00100000 C 02/19/16 100.0 0.20 0.55
WSM 160219C00105000 C 02/19/16 105.0 0.10 0.45
WSM 160219C00110000 C 02/19/16 110.0 0.05 0.30
WSM 160219C00115000 C 02/19/16 115.0 0.00 0.25
WSM 160219C00120000 C 02/19/16 120.0 0.00 0.20
WSM 160219P00040000 P 02/19/16 40.0 0.10 0.40
WSM 160219P00042500 P 02/19/16 42.5 0.10 0.45
WSM 160219P00045000 P 02/19/16 45.0 0.15 0.50
WSM 160219P00047500 P 02/19/16 47.5 0.20 0.55
WSM 160219P00050000 P 02/19/16 50.0 0.30 0.70
WSM 160219P00055000 P 02/19/16 55.0 0.60 1.00
WSM 160219P00060000 P 02/19/16 60.0 1.15 1.60
WSM 160219P00065000 P 02/19/16 65.0 2.00 2.50
WSM 160219P00067500 P 02/19/16 67.5 2.50 3.10
WSM 160219P00070000 P 02/19/16 70.0 3.20 3.90
WSM 160219P00072500 P 02/19/16 72.5 4.10 4.80
WSM 160219P00075000 P 02/19/16 75.0 5.10 5.90
WSM 160219P00077500 P 02/19/16 77.5 6.30 7.10
WSM 160219P00080000 P 02/19/16 80.0 7.70 8.60
WSM 160219P00082500 P 02/19/16 82.5 9.00 10.60
WSM 160219P00085000 P 02/19/16 85.0 10.00 12.50
WSM 160219P00087500 P 02/19/16 87.5 12.70 14.50
WSM 160219P00090000 P 02/19/16 90.0 14.80 16.50
WSM 160219P00092500 P 02/19/16 92.5 16.40 18.80
WSM 160219P00095000 P 02/19/16 95.0 18.00 21.10
WSM 160219P00100000 P 02/19/16 100.0 22.70 25.90
WSM 160219P00105000 P 02/19/16 105.0 28.20 31.10
WSM 160219P00110000 P 02/19/16 110.0 32.80 36.00
WSM 160219P00115000 P 02/19/16 115.0 38.10 41.00
WSM 160219P00120000 P 02/19/16 120.0 42.70 46.00
WSM 170120C00032500 C 01/20/17 32.5 41.70 46.00
WSM 170120C00035000 C 01/20/17 35.0 39.50 43.30
WSM 170120C00037500 C 01/20/17 37.5 37.10 40.60
WSM 170120C00040000 C 01/20/17 40.0 34.70 38.30
WSM 170120C00042500 C 01/20/17 42.5 32.30 35.90
WSM 170120C00045000 C 01/20/17 45.0 30.00 33.80
WSM 170120C00047500 C 01/20/17 47.5 27.80 31.40
WSM 170120C00050000 C 01/20/17 50.0 25.60 29.10
WSM 170120C00055000 C 01/20/17 55.0 21.10 25.10
WSM 170120C00057500 C 01/20/17 57.5 19.90 22.70
WSM 170120C00060000 C 01/20/17 60.0 18.10 20.90
WSM 170120C00062500 C 01/20/17 62.5 16.30 19.10
WSM 170120C00065000 C 01/20/17 65.0 14.70 17.40
WSM 170120C00067500 C 01/20/17 67.5 13.00 15.90
WSM 170120C00070000 C 01/20/17 70.0 12.60 13.90
WSM 170120C00072500 C 01/20/17 72.5 11.20 12.60
WSM 170120C00075000 C 01/20/17 75.0 10.00 11.10
WSM 170120C00077500 C 01/20/17 77.5 8.80 9.90
WSM 170120C00080000 C 01/20/17 80.0 7.70 8.80
WSM 170120C00082500 C 01/20/17 82.5 6.80 7.90
WSM 170120C00085000 C 01/20/17 85.0 5.90 7.10
WSM 170120C00087500 C 01/20/17 87.5 5.10 6.00
WSM 170120C00090000 C 01/20/17 90.0 4.40 5.30
WSM 170120C00092500 C 01/20/17 92.5 3.80 4.60
WSM 170120C00095000 C 01/20/17 95.0 3.30 4.10
WSM 170120C00100000 C 01/20/17 100.0 2.40 3.60
WSM 170120C00105000 C 01/20/17 105.0 1.80 2.50
WSM 170120C00110000 C 01/20/17 110.0 1.30 1.70
WSM 170120C00115000 C 01/20/17 115.0 0.95 1.35
WSM 170120C00120000 C 01/20/17 120.0 0.70 1.05
WSM 170120C00125000 C 01/20/17 125.0 0.50 1.00
WSM 170120P00032500 P 01/20/17 32.5 0.40 0.75
WSM 170120P00035000 P 01/20/17 35.0 0.50 1.00
WSM 170120P00037500 P 01/20/17 37.5 0.65 1.20
WSM 170120P00040000 P 01/20/17 40.0 0.80 1.35
WSM 170120P00042500 P 01/20/17 42.5 0.95 1.60
WSM 170120P00045000 P 01/20/17 45.0 1.20 1.90
WSM 170120P00047500 P 01/20/17 47.5 1.45 2.20
WSM 170120P00050000 P 01/20/17 50.0 1.80 2.60
WSM 170120P00055000 P 01/20/17 55.0 2.60 3.50
WSM 170120P00057500 P 01/20/17 57.5 3.20 4.10
WSM 170120P00060000 P 01/20/17 60.0 3.80 4.80
WSM 170120P00062500 P 01/20/17 62.5 4.50 5.50
WSM 170120P00065000 P 01/20/17 65.0 5.30 6.40
WSM 170120P00067500 P 01/20/17 67.5 6.20 7.30
WSM 170120P00070000 P 01/20/17 70.0 7.20 8.40
WSM 170120P00072500 P 01/20/17 72.5 8.30 9.50
WSM 170120P00075000 P 01/20/17 75.0 9.50 10.80
WSM 170120P00077500 P 01/20/17 77.5 10.80 12.10
WSM 170120P00080000 P 01/20/17 80.0 12.30 13.60
WSM 170120P00082500 P 01/20/17 82.5 13.80 15.10
WSM 170120P00085000 P 01/20/17 85.0 15.40 16.80
WSM 170120P00087500 P 01/20/17 87.5 17.00 18.50
WSM 170120P00090000 P 01/20/17 90.0 18.40 21.10
WSM 170120P00092500 P 01/20/17 92.5 20.10 22.90
WSM 170120P00095000 P 01/20/17 95.0 21.80 25.30
WSM 170120P00100000 P 01/20/17 100.0 25.90 29.50
WSM 170120P00105000 P 01/20/17 105.0 30.20 33.60
WSM 170120P00110000 P 01/20/17 110.0 34.70 38.00
WSM 170120P00115000 P 01/20/17 115.0 38.40 42.00
WSM 170120P00120000 P 01/20/17 120.0 43.00 46.70
WSM 170120P00125000 P 01/20/17 125.0 47.60 51.90

OPRA data is delayed 15 minutes.