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 (2016-07-29)Premium Content

Williams Sonoma (WSM)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 160916C00027500 C 09/16/16 27.5 26.90 28.20
WSM 160916C00030000 C 09/16/16 30.0 23.90 25.70
WSM 160916C00032500 C 09/16/16 32.5 21.90 23.20
WSM 160916C00035000 C 09/16/16 35.0 18.80 20.70
WSM 160916C00037500 C 09/16/16 37.5 16.90 18.20
WSM 160916C00040000 C 09/16/16 40.0 13.90 15.60
WSM 160916C00042500 C 09/16/16 42.5 12.50 13.00
WSM 160916C00045000 C 09/16/16 45.0 10.00 10.50
WSM 160916C00047500 C 09/16/16 47.5 7.50 7.90
WSM 160916C00050000 C 09/16/16 50.0 5.20 5.70
WSM 160916C00052500 C 09/16/16 52.5 3.10 3.60
WSM 160916C00055000 C 09/16/16 55.0 1.55 1.75
WSM 160916C00057500 C 09/16/16 57.5 0.65 0.75
WSM 160916C00060000 C 09/16/16 60.0 0.15 0.30
WSM 160916C00062500 C 09/16/16 62.5 0.00 0.15
WSM 160916C00065000 C 09/16/16 65.0 0.00 0.20
WSM 160916C00070000 C 09/16/16 70.0 0.00 0.25
WSM 160916C00075000 C 09/16/16 75.0 0.00 0.25
WSM 160916C00080000 C 09/16/16 80.0 0.00 0.25
WSM 160916P00027500 P 09/16/16 27.5 0.00 0.05
WSM 160916P00030000 P 09/16/16 30.0 0.00 0.25
WSM 160916P00032500 P 09/16/16 32.5 0.00 0.25
WSM 160916P00035000 P 09/16/16 35.0 0.00 0.25
WSM 160916P00037500 P 09/16/16 37.5 0.00 0.05
WSM 160916P00040000 P 09/16/16 40.0 0.00 0.05
WSM 160916P00042500 P 09/16/16 42.5 0.00 0.05
WSM 160916P00045000 P 09/16/16 45.0 0.05 0.10
WSM 160916P00047500 P 09/16/16 47.5 0.05 0.10
WSM 160916P00050000 P 09/16/16 50.0 0.20 0.30
WSM 160916P00052500 P 09/16/16 52.5 0.55 0.65
WSM 160916P00055000 P 09/16/16 55.0 1.40 1.55
WSM 160916P00057500 P 09/16/16 57.5 2.95 3.20
WSM 160916P00060000 P 09/16/16 60.0 4.60 5.30
WSM 160916P00062500 P 09/16/16 62.5 5.30 8.40
WSM 160916P00065000 P 09/16/16 65.0 7.90 10.20
WSM 160916P00070000 P 09/16/16 70.0 12.90 15.20
WSM 160916P00075000 P 09/16/16 75.0 17.90 20.20
WSM 160916P00080000 P 09/16/16 80.0 22.90 25.40
WSM 161021C00027500 C 10/21/16 27.5 26.70 28.50
WSM 161021C00030000 C 10/21/16 30.0 24.30 27.60
WSM 161021C00032500 C 10/21/16 32.5 21.80 23.50
WSM 161021C00035000 C 10/21/16 35.0 19.50 21.00
WSM 161021C00037500 C 10/21/16 37.5 16.80 18.30
WSM 161021C00040000 C 10/21/16 40.0 14.20 16.10
WSM 161021C00042500 C 10/21/16 42.5 12.00 13.50
WSM 161021C00045000 C 10/21/16 45.0 10.20 10.90
WSM 161021C00047500 C 10/21/16 47.5 7.90 9.30
WSM 161021C00050000 C 10/21/16 50.0 5.80 6.50
WSM 161021C00052500 C 10/21/16 52.5 4.00 4.70
WSM 161021C00055000 C 10/21/16 55.0 2.55 2.75
WSM 161021C00057500 C 10/21/16 57.5 1.45 1.65
WSM 161021C00060000 C 10/21/16 60.0 0.75 1.00
WSM 161021C00062500 C 10/21/16 62.5 0.25 0.55
WSM 161021C00065000 C 10/21/16 65.0 0.00 0.40
WSM 161021C00070000 C 10/21/16 70.0 0.00 0.25
WSM 161021C00075000 C 10/21/16 75.0 0.00 0.20
WSM 161021P00027500 P 10/21/16 27.5 0.00 0.20
WSM 161021P00030000 P 10/21/16 30.0 0.00 0.20
WSM 161021P00032500 P 10/21/16 32.5 0.00 0.20
WSM 161021P00035000 P 10/21/16 35.0 0.00 0.25
WSM 161021P00037500 P 10/21/16 37.5 0.00 0.25
WSM 161021P00040000 P 10/21/16 40.0 0.00 0.35
WSM 161021P00042500 P 10/21/16 42.5 0.00 0.45
WSM 161021P00045000 P 10/21/16 45.0 0.10 0.35
WSM 161021P00047500 P 10/21/16 47.5 0.40 0.60
WSM 161021P00050000 P 10/21/16 50.0 0.80 1.00
WSM 161021P00052500 P 10/21/16 52.5 1.45 1.55
WSM 161021P00055000 P 10/21/16 55.0 2.40 2.60
WSM 161021P00057500 P 10/21/16 57.5 3.80 4.00
WSM 161021P00060000 P 10/21/16 60.0 5.10 5.80
WSM 161021P00062500 P 10/21/16 62.5 5.70 8.00
WSM 161021P00065000 P 10/21/16 65.0 7.90 11.40
WSM 161021P00070000 P 10/21/16 70.0 12.90 15.80
WSM 161021P00075000 P 10/21/16 75.0 17.90 20.80
WSM 161118C00027500 C 11/18/16 27.5 26.90 28.70
WSM 161118C00030000 C 11/18/16 30.0 24.10 26.10
WSM 161118C00032500 C 11/18/16 32.5 21.10 23.60
WSM 161118C00035000 C 11/18/16 35.0 19.20 21.00
WSM 161118C00037500 C 11/18/16 37.5 16.80 18.50
WSM 161118C00040000 C 11/18/16 40.0 15.10 15.90
WSM 161118C00042500 C 11/18/16 42.5 12.10 15.00
WSM 161118C00045000 C 11/18/16 45.0 10.30 12.50
WSM 161118C00047500 C 11/18/16 47.5 8.10 9.50
WSM 161118C00050000 C 11/18/16 50.0 6.30 7.10
WSM 161118C00052500 C 11/18/16 52.5 4.60 5.20
WSM 161118C00055000 C 11/18/16 55.0 3.20 3.70
WSM 161118C00057500 C 11/18/16 57.5 2.10 2.45
WSM 161118C00060000 C 11/18/16 60.0 1.35 1.65
WSM 161118C00062500 C 11/18/16 62.5 0.75 1.05
WSM 161118C00065000 C 11/18/16 65.0 0.40 0.65
WSM 161118C00070000 C 11/18/16 70.0 0.10 0.20
WSM 161118C00075000 C 11/18/16 75.0 0.00 0.10
WSM 161118C00080000 C 11/18/16 80.0 0.00 0.05
WSM 161118C00085000 C 11/18/16 85.0 0.00 0.05
WSM 161118P00027500 P 11/18/16 27.5 0.00 0.05
WSM 161118P00030000 P 11/18/16 30.0 0.00 0.10
WSM 161118P00032500 P 11/18/16 32.5 0.00 0.10
WSM 161118P00035000 P 11/18/16 35.0 0.05 0.15
WSM 161118P00037500 P 11/18/16 37.5 0.10 0.20
WSM 161118P00040000 P 11/18/16 40.0 0.15 0.30
WSM 161118P00042500 P 11/18/16 42.5 0.30 0.45
WSM 161118P00045000 P 11/18/16 45.0 0.55 0.75
WSM 161118P00047500 P 11/18/16 47.5 0.95 1.10
WSM 161118P00050000 P 11/18/16 50.0 1.40 1.70
WSM 161118P00052500 P 11/18/16 52.5 2.20 2.55
WSM 161118P00055000 P 11/18/16 55.0 3.20 3.60
WSM 161118P00057500 P 11/18/16 57.5 4.60 5.00
WSM 161118P00060000 P 11/18/16 60.0 6.30 7.00
WSM 161118P00062500 P 11/18/16 62.5 6.40 9.00
WSM 161118P00065000 P 11/18/16 65.0 8.50 11.60
WSM 161118P00070000 P 11/18/16 70.0 13.20 16.30
WSM 161118P00075000 P 11/18/16 75.0 18.10 21.00
WSM 161118P00080000 P 11/18/16 80.0 23.10 25.90
WSM 161118P00085000 P 11/18/16 85.0 28.10 30.90
WSM 170120C00027500 C 01/20/17 27.5 26.90 29.80
WSM 170120C00030000 C 01/20/17 30.0 24.40 27.20
WSM 170120C00032500 C 01/20/17 32.5 21.80 24.80
WSM 170120C00035000 C 01/20/17 35.0 19.40 22.40
WSM 170120C00037500 C 01/20/17 37.5 16.80 20.10
WSM 170120C00040000 C 01/20/17 40.0 15.10 17.90
WSM 170120C00042500 C 01/20/17 42.5 13.10 15.50
WSM 170120C00045000 C 01/20/17 45.0 11.00 13.30
WSM 170120C00047500 C 01/20/17 47.5 9.00 9.80
WSM 170120C00050000 C 01/20/17 50.0 7.30 8.00
WSM 170120C00052500 C 01/20/17 52.5 5.60 6.10
WSM 170120C00055000 C 01/20/17 55.0 4.30 4.60
WSM 170120C00057500 C 01/20/17 57.5 3.10 3.60
WSM 170120C00060000 C 01/20/17 60.0 2.25 2.60
WSM 170120C00062500 C 01/20/17 62.5 1.50 1.85
WSM 170120C00065000 C 01/20/17 65.0 1.00 1.25
WSM 170120C00067500 C 01/20/17 67.5 0.60 0.90
WSM 170120C00070000 C 01/20/17 70.0 0.35 0.60
WSM 170120C00072500 C 01/20/17 72.5 0.20 0.40
WSM 170120C00075000 C 01/20/17 75.0 0.10 0.25
WSM 170120C00077500 C 01/20/17 77.5 0.05 0.20
WSM 170120C00080000 C 01/20/17 80.0 0.00 0.15
WSM 170120C00082500 C 01/20/17 82.5 0.00 0.10
WSM 170120C00085000 C 01/20/17 85.0 0.00 0.10
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 0.05 0.10
WSM 170120P00030000 P 01/20/17 30.0 0.05 0.20
WSM 170120P00032500 P 01/20/17 32.5 0.10 0.25
WSM 170120P00035000 P 01/20/17 35.0 0.15 0.35
WSM 170120P00037500 P 01/20/17 37.5 0.30 0.50
WSM 170120P00040000 P 01/20/17 40.0 0.50 0.70
WSM 170120P00042500 P 01/20/17 42.5 0.75 1.00
WSM 170120P00045000 P 01/20/17 45.0 1.10 1.35
WSM 170120P00047500 P 01/20/17 47.5 1.65 1.90
WSM 170120P00050000 P 01/20/17 50.0 2.30 2.60
WSM 170120P00052500 P 01/20/17 52.5 3.10 3.50
WSM 170120P00055000 P 01/20/17 55.0 4.20 4.60
WSM 170120P00057500 P 01/20/17 57.5 5.60 6.00
WSM 170120P00060000 P 01/20/17 60.0 7.20 7.60
WSM 170120P00062500 P 01/20/17 62.5 8.90 9.40
WSM 170120P00065000 P 01/20/17 65.0 9.30 11.40
WSM 170120P00067500 P 01/20/17 67.5 11.20 14.00
WSM 170120P00070000 P 01/20/17 70.0 13.40 16.20
WSM 170120P00072500 P 01/20/17 72.5 15.80 18.90
WSM 170120P00075000 P 01/20/17 75.0 18.20 21.10
WSM 170120P00077500 P 01/20/17 77.5 20.70 23.50
WSM 170120P00080000 P 01/20/17 80.0 23.20 26.00
WSM 170120P00082500 P 01/20/17 82.5 25.50 28.50
WSM 170120P00085000 P 01/20/17 85.0 28.10 31.00
WSM 170120P00087500 P 01/20/17 87.5 30.50 33.60
WSM 170120P00090000 P 01/20/17 90.0 33.10 36.10
WSM 170120P00092500 P 01/20/17 92.5 35.50 38.80
WSM 170120P00095000 P 01/20/17 95.0 38.10 41.20
WSM 170120P00100000 P 01/20/17 100.0 43.10 46.20
WSM 170120P00105000 P 01/20/17 105.0 48.10 51.10
WSM 170120P00110000 P 01/20/17 110.0 53.10 56.00
WSM 170120P00115000 P 01/20/17 115.0 58.10 61.10
WSM 170120P00120000 P 01/20/17 120.0 63.10 66.20
WSM 170120P00125000 P 01/20/17 125.0 68.10 71.00
WSM 170217C00027500 C 02/17/17 27.5 26.90 29.80
WSM 170217C00030000 C 02/17/17 30.0 24.40 27.20
WSM 170217C00032500 C 02/17/17 32.5 21.80 24.80
WSM 170217C00035000 C 02/17/17 35.0 19.20 22.40
WSM 170217C00037500 C 02/17/17 37.5 17.20 20.10
WSM 170217C00040000 C 02/17/17 40.0 14.80 17.90
WSM 170217C00042500 C 02/17/17 42.5 12.90 15.70
WSM 170217C00045000 C 02/17/17 45.0 11.10 13.50
WSM 170217C00047500 C 02/17/17 47.5 8.90 10.90
WSM 170217C00050000 C 02/17/17 50.0 7.00 9.00
WSM 170217C00052500 C 02/17/17 52.5 5.90 6.50
WSM 170217C00055000 C 02/17/17 55.0 4.60 5.10
WSM 170217C00057500 C 02/17/17 57.5 3.40 3.90
WSM 170217C00060000 C 02/17/17 60.0 2.45 2.95
WSM 170217C00062500 C 02/17/17 62.5 1.70 2.15
WSM 170217C00065000 C 02/17/17 65.0 1.15 1.55
WSM 170217C00070000 C 02/17/17 70.0 0.50 0.75
WSM 170217C00075000 C 02/17/17 75.0 0.15 0.35
WSM 170217C00080000 C 02/17/17 80.0 0.05 0.20
WSM 170217P00027500 P 02/17/17 27.5 0.05 0.15
WSM 170217P00030000 P 02/17/17 30.0 0.10 0.25
WSM 170217P00032500 P 02/17/17 32.5 0.20 0.35
WSM 170217P00035000 P 02/17/17 35.0 0.30 0.50
WSM 170217P00037500 P 02/17/17 37.5 0.45 0.70
WSM 170217P00040000 P 02/17/17 40.0 0.75 0.90
WSM 170217P00042500 P 02/17/17 42.5 1.00 1.25
WSM 170217P00045000 P 02/17/17 45.0 1.45 1.75
WSM 170217P00047500 P 02/17/17 47.5 2.00 2.30
WSM 170217P00050000 P 02/17/17 50.0 2.65 3.10
WSM 170217P00052500 P 02/17/17 52.5 3.60 4.10
WSM 170217P00055000 P 02/17/17 55.0 4.70 5.20
WSM 170217P00057500 P 02/17/17 57.5 6.00 6.60
WSM 170217P00060000 P 02/17/17 60.0 7.60 8.20
WSM 170217P00062500 P 02/17/17 62.5 8.00 10.40
WSM 170217P00065000 P 02/17/17 65.0 9.50 12.60
WSM 170217P00070000 P 02/17/17 70.0 13.90 16.60
WSM 170217P00075000 P 02/17/17 75.0 18.50 21.80
WSM 170217P00080000 P 02/17/17 80.0 23.30 26.40

OPRA data is delayed 15 minutes.