Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Williams Sonoma (WSM)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 140517C00037500 C 05/17/14 37.5 23.10 26.30
WSM 140517C00040000 C 05/17/14 40.0 20.60 23.90
WSM 140517C00042500 C 05/17/14 42.5 18.10 21.40
WSM 140517C00045000 C 05/17/14 45.0 15.60 18.90
WSM 140517C00047500 C 05/17/14 47.5 13.90 16.40
WSM 140517C00050000 C 05/17/14 50.0 11.80 13.30
WSM 140517C00052500 C 05/17/14 52.5 9.30 10.80
WSM 140517C00055000 C 05/17/14 55.0 6.90 8.30
WSM 140517C00057500 C 05/17/14 57.5 4.60 5.90
WSM 140517C00060000 C 05/17/14 60.0 2.55 3.60
WSM 140517C00062500 C 05/17/14 62.5 1.40 1.50
WSM 140517C00065000 C 05/17/14 65.0 0.45 0.55
WSM 140517C00067500 C 05/17/14 67.5 0.10 0.20
WSM 140517C00070000 C 05/17/14 70.0 0.00 0.10
WSM 140517C00072500 C 05/17/14 72.5 0.00 0.05
WSM 140517C00075000 C 05/17/14 75.0 0.00 0.05
WSM 140517P00037500 P 05/17/14 37.5 0.00 0.05
WSM 140517P00040000 P 05/17/14 40.0 0.00 0.05
WSM 140517P00042500 P 05/17/14 42.5 0.00 0.05
WSM 140517P00045000 P 05/17/14 45.0 0.00 0.05
WSM 140517P00047500 P 05/17/14 47.5 0.00 0.05
WSM 140517P00050000 P 05/17/14 50.0 0.00 0.05
WSM 140517P00052500 P 05/17/14 52.5 0.00 0.10
WSM 140517P00055000 P 05/17/14 55.0 0.05 0.15
WSM 140517P00057500 P 05/17/14 57.5 0.15 0.25
WSM 140517P00060000 P 05/17/14 60.0 0.45 0.55
WSM 140517P00062500 P 05/17/14 62.5 1.20 1.35
WSM 140517P00065000 P 05/17/14 65.0 2.45 2.95
WSM 140517P00067500 P 05/17/14 67.5 4.50 5.10
WSM 140517P00070000 P 05/17/14 70.0 6.80 7.60
WSM 140517P00072500 P 05/17/14 72.5 9.30 10.10
WSM 140517P00075000 P 05/17/14 75.0 11.10 12.60
WSM 140621C00042500 C 06/21/14 42.5 19.30 21.00
WSM 140621C00045000 C 06/21/14 45.0 16.80 18.40
WSM 140621C00047500 C 06/21/14 47.5 14.40 16.00
WSM 140621C00050000 C 06/21/14 50.0 12.00 13.60
WSM 140621C00052500 C 06/21/14 52.5 9.70 11.10
WSM 140621C00055000 C 06/21/14 55.0 7.60 8.80
WSM 140621C00057500 C 06/21/14 57.5 5.50 6.70
WSM 140621C00060000 C 06/21/14 60.0 4.30 4.50
WSM 140621C00062500 C 06/21/14 62.5 2.80 3.00
WSM 140621C00065000 C 06/21/14 65.0 1.70 1.85
WSM 140621C00067500 C 06/21/14 67.5 0.95 1.10
WSM 140621C00070000 C 06/21/14 70.0 0.50 0.70
WSM 140621C00075000 C 06/21/14 75.0 0.10 0.20
WSM 140621C00080000 C 06/21/14 80.0 0.00 0.10
WSM 140621P00042500 P 06/21/14 42.5 0.00 0.05
WSM 140621P00045000 P 06/21/14 45.0 0.00 0.10
WSM 140621P00047500 P 06/21/14 47.5 0.05 0.15
WSM 140621P00050000 P 06/21/14 50.0 0.10 0.25
WSM 140621P00052500 P 06/21/14 52.5 0.25 0.45
WSM 140621P00055000 P 06/21/14 55.0 0.50 0.65
WSM 140621P00057500 P 06/21/14 57.5 0.90 1.10
WSM 140621P00060000 P 06/21/14 60.0 1.60 1.75
WSM 140621P00062500 P 06/21/14 62.5 2.60 2.80
WSM 140621P00065000 P 06/21/14 65.0 3.90 4.20
WSM 140621P00067500 P 06/21/14 67.5 5.40 6.00
WSM 140621P00070000 P 06/21/14 70.0 7.40 8.50
WSM 140621P00075000 P 06/21/14 75.0 11.90 13.30
WSM 140621P00080000 P 06/21/14 80.0 16.80 18.30
WSM 140816C00040000 C 08/16/14 40.0 21.80 23.40
WSM 140816C00042500 C 08/16/14 42.5 19.40 20.90
WSM 140816C00045000 C 08/16/14 45.0 16.90 18.40
WSM 140816C00047500 C 08/16/14 47.5 14.50 16.00
WSM 140816C00050000 C 08/16/14 50.0 12.20 13.60
WSM 140816C00052500 C 08/16/14 52.5 9.90 11.30
WSM 140816C00055000 C 08/16/14 55.0 8.00 9.10
WSM 140816C00057500 C 08/16/14 57.5 6.50 7.10
WSM 140816C00060000 C 08/16/14 60.0 4.90 5.10
WSM 140816C00062500 C 08/16/14 62.5 3.40 3.60
WSM 140816C00065000 C 08/16/14 65.0 2.30 2.45
WSM 140816C00067500 C 08/16/14 67.5 1.40 1.55
WSM 140816C00070000 C 08/16/14 70.0 0.85 1.00
WSM 140816C00072500 C 08/16/14 72.5 0.45 0.65
WSM 140816C00075000 C 08/16/14 75.0 0.25 0.40
WSM 140816C00080000 C 08/16/14 80.0 0.05 0.15
WSM 140816P00040000 P 08/16/14 40.0 0.00 0.10
WSM 140816P00042500 P 08/16/14 42.5 0.05 0.15
WSM 140816P00045000 P 08/16/14 45.0 0.10 0.25
WSM 140816P00047500 P 08/16/14 47.5 0.20 0.35
WSM 140816P00050000 P 08/16/14 50.0 0.35 0.60
WSM 140816P00052500 P 08/16/14 52.5 0.60 0.80
WSM 140816P00055000 P 08/16/14 55.0 0.95 1.15
WSM 140816P00057500 P 08/16/14 57.5 1.50 1.75
WSM 140816P00060000 P 08/16/14 60.0 2.30 2.55
WSM 140816P00062500 P 08/16/14 62.5 3.40 3.70
WSM 140816P00065000 P 08/16/14 65.0 4.70 5.00
WSM 140816P00067500 P 08/16/14 67.5 6.20 6.70
WSM 140816P00070000 P 08/16/14 70.0 8.00 9.20
WSM 140816P00072500 P 08/16/14 72.5 10.10 11.40
WSM 140816P00075000 P 08/16/14 75.0 12.30 13.70
WSM 140816P00080000 P 08/16/14 80.0 17.10 18.60
WSM 141122C00035000 C 11/22/14 35.0 26.80 28.40
WSM 141122C00040000 C 11/22/14 40.0 21.90 23.50
WSM 141122C00045000 C 11/22/14 45.0 16.70 18.90
WSM 141122C00047500 C 11/22/14 47.5 14.50 16.60
WSM 141122C00050000 C 11/22/14 50.0 12.80 14.10
WSM 141122C00052500 C 11/22/14 52.5 10.70 12.00
WSM 141122C00055000 C 11/22/14 55.0 8.40 10.10
WSM 141122C00057500 C 11/22/14 57.5 7.50 8.30
WSM 141122C00060000 C 11/22/14 60.0 6.00 6.50
WSM 141122C00062500 C 11/22/14 62.5 4.70 5.10
WSM 141122C00065000 C 11/22/14 65.0 3.60 3.90
WSM 141122C00067500 C 11/22/14 67.5 2.70 2.95
WSM 141122C00070000 C 11/22/14 70.0 1.90 2.20
WSM 141122C00072500 C 11/22/14 72.5 1.35 1.60
WSM 141122C00075000 C 11/22/14 75.0 0.90 1.15
WSM 141122C00080000 C 11/22/14 80.0 0.40 0.60
WSM 141122C00085000 C 11/22/14 85.0 0.15 0.35
WSM 141122C00090000 C 11/22/14 90.0 0.05 0.15
WSM 141122P00035000 P 11/22/14 35.0 0.10 0.20
WSM 141122P00040000 P 11/22/14 40.0 0.20 0.40
WSM 141122P00045000 P 11/22/14 45.0 0.50 0.75
WSM 141122P00047500 P 11/22/14 47.5 0.75 1.05
WSM 141122P00050000 P 11/22/14 50.0 1.10 1.40
WSM 141122P00052500 P 11/22/14 52.5 1.60 1.85
WSM 141122P00055000 P 11/22/14 55.0 2.15 2.45
WSM 141122P00057500 P 11/22/14 57.5 2.90 3.20
WSM 141122P00060000 P 11/22/14 60.0 3.80 4.20
WSM 141122P00062500 P 11/22/14 62.5 5.00 5.30
WSM 141122P00065000 P 11/22/14 65.0 6.30 6.70
WSM 141122P00067500 P 11/22/14 67.5 7.80 8.30
WSM 141122P00070000 P 11/22/14 70.0 9.50 10.60
WSM 141122P00072500 P 11/22/14 72.5 11.40 12.70
WSM 141122P00075000 P 11/22/14 75.0 13.00 14.60
WSM 141122P00080000 P 11/22/14 80.0 17.40 19.50
WSM 141122P00085000 P 11/22/14 85.0 22.10 24.50
WSM 141122P00090000 P 11/22/14 90.0 27.30 28.90
WSM 150117C00023000 C 01/17/15 23.0 38.60 40.90
WSM 150117C00025000 C 01/17/15 25.0 36.00 38.50
WSM 150117C00030000 C 01/17/15 30.0 31.70 33.30
WSM 150117C00033000 C 01/17/15 33.0 28.70 30.30
WSM 150117C00035000 C 01/17/15 35.0 26.70 28.30
WSM 150117C00038000 C 01/17/15 38.0 23.80 25.30
WSM 150117C00040000 C 01/17/15 40.0 21.80 23.50
WSM 150117C00043000 C 01/17/15 43.0 19.20 20.60
WSM 150117C00045000 C 01/17/15 45.0 17.30 18.70
WSM 150117C00047000 C 01/17/15 47.0 15.60 17.30
WSM 150117C00050000 C 01/17/15 50.0 13.10 14.30
WSM 150117C00052500 C 01/17/15 52.5 11.10 12.30
WSM 150117C00055000 C 01/17/15 55.0 9.20 10.80
WSM 150117C00057500 C 01/17/15 57.5 7.80 8.60
WSM 150117C00060000 C 01/17/15 60.0 6.60 7.10
WSM 150117C00062500 C 01/17/15 62.5 5.20 5.70
WSM 150117C00065000 C 01/17/15 65.0 4.10 4.50
WSM 150117C00067500 C 01/17/15 67.5 3.10 3.50
WSM 150117C00070000 C 01/17/15 70.0 2.40 2.65
WSM 150117C00072500 C 01/17/15 72.5 1.75 2.05
WSM 150117C00075000 C 01/17/15 75.0 1.20 1.55
WSM 150117C00080000 C 01/17/15 80.0 0.60 0.85
WSM 150117C00085000 C 01/17/15 85.0 0.30 0.50
WSM 150117C00090000 C 01/17/15 90.0 0.15 0.25
WSM 150117C00095000 C 01/17/15 95.0 0.05 0.15
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 0.05 0.15
WSM 150117P00033000 P 01/17/15 33.0 0.10 0.20
WSM 150117P00035000 P 01/17/15 35.0 0.15 0.25
WSM 150117P00038000 P 01/17/15 38.0 0.25 0.40
WSM 150117P00040000 P 01/17/15 40.0 0.35 0.55
WSM 150117P00043000 P 01/17/15 43.0 0.60 0.80
WSM 150117P00045000 P 01/17/15 45.0 0.75 1.00
WSM 150117P00047000 P 01/17/15 47.0 1.00 1.25
WSM 150117P00050000 P 01/17/15 50.0 1.45 1.75
WSM 150117P00052500 P 01/17/15 52.5 1.95 2.25
WSM 150117P00055000 P 01/17/15 55.0 2.60 2.90
WSM 150117P00057500 P 01/17/15 57.5 3.40 3.70
WSM 150117P00060000 P 01/17/15 60.0 4.30 4.70
WSM 150117P00062500 P 01/17/15 62.5 5.50 5.90
WSM 150117P00065000 P 01/17/15 65.0 6.80 7.20
WSM 150117P00067500 P 01/17/15 67.5 8.30 8.80
WSM 150117P00070000 P 01/17/15 70.0 10.00 10.50
WSM 150117P00072500 P 01/17/15 72.5 11.80 13.00
WSM 150117P00075000 P 01/17/15 75.0 13.70 15.10
WSM 150117P00080000 P 01/17/15 80.0 17.70 19.40
WSM 150117P00085000 P 01/17/15 85.0 22.60 24.20
WSM 150117P00090000 P 01/17/15 90.0 27.40 29.10
WSM 150117P00095000 P 01/17/15 95.0 32.30 33.90
WSM 160115C00030000 C 01/15/16 30.0 31.30 33.80
WSM 160115C00035000 C 01/15/16 35.0 26.50 28.90
WSM 160115C00037500 C 01/15/16 37.5 24.20 26.30
WSM 160115C00040000 C 01/15/16 40.0 22.00 24.40
WSM 160115C00042500 C 01/15/16 42.5 20.10 22.10
WSM 160115C00045000 C 01/15/16 45.0 18.10 19.90
WSM 160115C00047500 C 01/15/16 47.5 16.20 18.00
WSM 160115C00050000 C 01/15/16 50.0 14.40 16.20
WSM 160115C00052500 C 01/15/16 52.5 12.80 14.50
WSM 160115C00055000 C 01/15/16 55.0 11.20 12.90
WSM 160115C00057500 C 01/15/16 57.5 10.60 11.40
WSM 160115C00060000 C 01/15/16 60.0 9.40 10.00
WSM 160115C00062500 C 01/15/16 62.5 8.00 8.80
WSM 160115C00065000 C 01/15/16 65.0 7.10 7.70
WSM 160115C00067500 C 01/15/16 67.5 6.10 6.70
WSM 160115C00070000 C 01/15/16 70.0 5.20 5.80
WSM 160115C00072500 C 01/15/16 72.5 4.40 5.00
WSM 160115C00075000 C 01/15/16 75.0 3.70 4.40
WSM 160115C00080000 C 01/15/16 80.0 2.60 3.20
WSM 160115C00085000 C 01/15/16 85.0 1.80 2.30
WSM 160115C00090000 C 01/15/16 90.0 1.25 1.70
WSM 160115C00095000 C 01/15/16 95.0 0.85 1.25
WSM 160115C00100000 C 01/15/16 100.0 0.60 0.90
WSM 160115P00030000 P 01/15/16 30.0 0.60 0.80
WSM 160115P00035000 P 01/15/16 35.0 1.05 1.35
WSM 160115P00037500 P 01/15/16 37.5 1.35 1.70
WSM 160115P00040000 P 01/15/16 40.0 1.70 2.10
WSM 160115P00042500 P 01/15/16 42.5 2.15 2.60
WSM 160115P00045000 P 01/15/16 45.0 2.70 3.10
WSM 160115P00047500 P 01/15/16 47.5 3.30 3.80
WSM 160115P00050000 P 01/15/16 50.0 4.10 4.50
WSM 160115P00052500 P 01/15/16 52.5 4.90 5.40
WSM 160115P00055000 P 01/15/16 55.0 5.80 6.30
WSM 160115P00057500 P 01/15/16 57.5 6.90 7.40
WSM 160115P00060000 P 01/15/16 60.0 8.00 8.50
WSM 160115P00062500 P 01/15/16 62.5 9.30 9.80
WSM 160115P00065000 P 01/15/16 65.0 10.70 11.30
WSM 160115P00067500 P 01/15/16 67.5 12.10 12.80
WSM 160115P00070000 P 01/15/16 70.0 13.70 14.40
WSM 160115P00072500 P 01/15/16 72.5 15.40 16.10
WSM 160115P00075000 P 01/15/16 75.0 16.70 18.80
WSM 160115P00080000 P 01/15/16 80.0 20.50 23.00
WSM 160115P00085000 P 01/15/16 85.0 24.90 27.10
WSM 160115P00090000 P 01/15/16 90.0 29.30 31.50
WSM 160115P00095000 P 01/15/16 95.0 33.80 36.10
WSM 160115P00100000 P 01/15/16 100.0 38.30 40.80

OPRA data is delayed 15 minutes.