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 (2015-01-30)Premium Content

Williams Sonoma (WSM)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150220C00035000 C 02/20/15 35.0 41.70 45.60
WSM 150220C00037500 C 02/20/15 37.5 39.10 43.10
WSM 150220C00040000 C 02/20/15 40.0 36.70 40.70
WSM 150220C00042500 C 02/20/15 42.5 34.20 38.20
WSM 150220C00045000 C 02/20/15 45.0 31.60 35.60
WSM 150220C00047500 C 02/20/15 47.5 29.10 32.80
WSM 150220C00050000 C 02/20/15 50.0 26.60 30.30
WSM 150220C00055000 C 02/20/15 55.0 21.90 25.30
WSM 150220C00057500 C 02/20/15 57.5 19.70 22.20
WSM 150220C00060000 C 02/20/15 60.0 17.90 19.70
WSM 150220C00062500 C 02/20/15 62.5 15.50 17.20
WSM 150220C00065000 C 02/20/15 65.0 12.60 14.70
WSM 150220C00067500 C 02/20/15 67.5 10.70 12.20
WSM 150220C00070000 C 02/20/15 70.0 8.20 9.70
WSM 150220C00072500 C 02/20/15 72.5 5.90 7.30
WSM 150220C00075000 C 02/20/15 75.0 3.80 6.10
WSM 150220C00077500 C 02/20/15 77.5 2.10 2.30
WSM 150220C00080000 C 02/20/15 80.0 0.90 1.10
WSM 150220C00082500 C 02/20/15 82.5 0.30 0.55
WSM 150220C00085000 C 02/20/15 85.0 0.05 0.20
WSM 150220C00087500 C 02/20/15 87.5 0.00 0.10
WSM 150220C00090000 C 02/20/15 90.0 0.00 0.05
WSM 150220C00095000 C 02/20/15 95.0 0.00 0.05
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 0.05
WSM 150220P00037500 P 02/20/15 37.5 0.00 0.05
WSM 150220P00040000 P 02/20/15 40.0 0.00 0.05
WSM 150220P00042500 P 02/20/15 42.5 0.00 0.05
WSM 150220P00045000 P 02/20/15 45.0 0.00 0.05
WSM 150220P00047500 P 02/20/15 47.5 0.00 0.05
WSM 150220P00050000 P 02/20/15 50.0 0.00 0.05
WSM 150220P00055000 P 02/20/15 55.0 0.00 0.05
WSM 150220P00057500 P 02/20/15 57.5 0.00 0.05
WSM 150220P00060000 P 02/20/15 60.0 0.00 0.10
WSM 150220P00062500 P 02/20/15 62.5 0.00 0.10
WSM 150220P00065000 P 02/20/15 65.0 0.05 0.10
WSM 150220P00067500 P 02/20/15 67.5 0.05 0.15
WSM 150220P00070000 P 02/20/15 70.0 0.10 0.20
WSM 150220P00072500 P 02/20/15 72.5 0.20 0.40
WSM 150220P00075000 P 02/20/15 75.0 0.50 0.75
WSM 150220P00077500 P 02/20/15 77.5 1.20 1.50
WSM 150220P00080000 P 02/20/15 80.0 2.55 2.85
WSM 150220P00082500 P 02/20/15 82.5 2.50 4.80
WSM 150220P00085000 P 02/20/15 85.0 4.50 7.20
WSM 150220P00087500 P 02/20/15 87.5 6.90 9.50
WSM 150220P00090000 P 02/20/15 90.0 11.10 12.10
WSM 150220P00095000 P 02/20/15 95.0 14.30 17.10
WSM 150220P00100000 P 02/20/15 100.0 19.30 22.20
WSM 150220P00105000 P 02/20/15 105.0 24.40 27.10
WSM 150320C00060000 C 03/20/15 60.0 17.90 20.90
WSM 150320C00065000 C 03/20/15 65.0 13.30 16.10
WSM 150320C00067500 C 03/20/15 67.5 11.00 13.70
WSM 150320C00070000 C 03/20/15 70.0 8.90 11.60
WSM 150320C00072500 C 03/20/15 72.5 7.10 9.40
WSM 150320C00075000 C 03/20/15 75.0 5.30 6.80
WSM 150320C00077500 C 03/20/15 77.5 3.80 4.20
WSM 150320C00080000 C 03/20/15 80.0 2.60 2.95
WSM 150320C00082500 C 03/20/15 82.5 1.65 2.00
WSM 150320C00085000 C 03/20/15 85.0 1.00 1.35
WSM 150320C00087500 C 03/20/15 87.5 0.55 0.85
WSM 150320C00090000 C 03/20/15 90.0 0.30 0.50
WSM 150320C00095000 C 03/20/15 95.0 0.10 0.20
WSM 150320C00100000 C 03/20/15 100.0 0.05 0.10
WSM 150320C00105000 C 03/20/15 105.0 0.00 0.10
WSM 150320C00110000 C 03/20/15 110.0 0.00 0.05
WSM 150320P00060000 P 03/20/15 60.0 0.10 0.25
WSM 150320P00065000 P 03/20/15 65.0 0.25 0.50
WSM 150320P00067500 P 03/20/15 67.5 0.45 0.75
WSM 150320P00070000 P 03/20/15 70.0 0.75 1.05
WSM 150320P00072500 P 03/20/15 72.5 1.30 1.55
WSM 150320P00075000 P 03/20/15 75.0 1.80 2.30
WSM 150320P00077500 P 03/20/15 77.5 3.10 3.30
WSM 150320P00080000 P 03/20/15 80.0 4.00 4.50
WSM 150320P00082500 P 03/20/15 82.5 5.50 6.10
WSM 150320P00085000 P 03/20/15 85.0 6.40 8.20
WSM 150320P00087500 P 03/20/15 87.5 7.50 10.00
WSM 150320P00090000 P 03/20/15 90.0 9.70 12.80
WSM 150320P00095000 P 03/20/15 95.0 14.40 17.30
WSM 150320P00100000 P 03/20/15 100.0 19.40 22.00
WSM 150320P00105000 P 03/20/15 105.0 24.30 27.10
WSM 150320P00110000 P 03/20/15 110.0 29.70 32.00
WSM 150515C00037500 C 05/15/15 37.5 39.50 43.20
WSM 150515C00040000 C 05/15/15 40.0 37.00 40.70
WSM 150515C00042500 C 05/15/15 42.5 34.90 38.20
WSM 150515C00045000 C 05/15/15 45.0 32.10 35.80
WSM 150515C00047500 C 05/15/15 47.5 29.70 33.20
WSM 150515C00050000 C 05/15/15 50.0 27.70 30.80
WSM 150515C00055000 C 05/15/15 55.0 22.30 25.90
WSM 150515C00057500 C 05/15/15 57.5 19.90 23.50
WSM 150515C00060000 C 05/15/15 60.0 18.40 21.00
WSM 150515C00062500 C 05/15/15 62.5 15.90 18.80
WSM 150515C00065000 C 05/15/15 65.0 13.80 16.40
WSM 150515C00067500 C 05/15/15 67.5 11.70 14.20
WSM 150515C00070000 C 05/15/15 70.0 9.60 12.20
WSM 150515C00072500 C 05/15/15 72.5 7.70 8.30
WSM 150515C00075000 C 05/15/15 75.0 6.10 6.70
WSM 150515C00077500 C 05/15/15 77.5 4.60 5.10
WSM 150515C00080000 C 05/15/15 80.0 3.40 3.90
WSM 150515C00082500 C 05/15/15 82.5 2.40 2.85
WSM 150515C00085000 C 05/15/15 85.0 1.65 1.95
WSM 150515C00087500 C 05/15/15 87.5 1.10 1.45
WSM 150515C00090000 C 05/15/15 90.0 0.70 1.00
WSM 150515C00095000 C 05/15/15 95.0 0.25 0.50
WSM 150515P00037500 P 05/15/15 37.5 0.00 0.10
WSM 150515P00040000 P 05/15/15 40.0 0.00 0.10
WSM 150515P00042500 P 05/15/15 42.5 0.00 0.10
WSM 150515P00045000 P 05/15/15 45.0 0.00 0.15
WSM 150515P00047500 P 05/15/15 47.5 0.05 0.15
WSM 150515P00050000 P 05/15/15 50.0 0.05 0.20
WSM 150515P00055000 P 05/15/15 55.0 0.15 0.35
WSM 150515P00057500 P 05/15/15 57.5 0.20 0.45
WSM 150515P00060000 P 05/15/15 60.0 0.30 0.55
WSM 150515P00062500 P 05/15/15 62.5 0.45 0.70
WSM 150515P00065000 P 05/15/15 65.0 0.70 1.00
WSM 150515P00067500 P 05/15/15 67.5 0.95 1.35
WSM 150515P00070000 P 05/15/15 70.0 1.45 1.85
WSM 150515P00072500 P 05/15/15 72.5 2.05 2.40
WSM 150515P00075000 P 05/15/15 75.0 2.70 3.40
WSM 150515P00077500 P 05/15/15 77.5 3.80 4.40
WSM 150515P00080000 P 05/15/15 80.0 5.00 5.70
WSM 150515P00082500 P 05/15/15 82.5 6.50 7.20
WSM 150515P00085000 P 05/15/15 85.0 7.50 8.90
WSM 150515P00087500 P 05/15/15 87.5 8.40 10.90
WSM 150515P00090000 P 05/15/15 90.0 10.30 13.10
WSM 150515P00095000 P 05/15/15 95.0 14.90 17.70
WSM 150821C00050000 C 08/21/15 50.0 28.30 30.90
WSM 150821C00055000 C 08/21/15 55.0 22.90 26.20
WSM 150821C00060000 C 08/21/15 60.0 18.20 21.60
WSM 150821C00065000 C 08/21/15 65.0 14.50 17.20
WSM 150821C00067500 C 08/21/15 67.5 12.70 15.40
WSM 150821C00070000 C 08/21/15 70.0 10.80 13.50
WSM 150821C00072500 C 08/21/15 72.5 8.80 11.70
WSM 150821C00075000 C 08/21/15 75.0 7.50 8.30
WSM 150821C00077500 C 08/21/15 77.5 6.20 6.90
WSM 150821C00080000 C 08/21/15 80.0 5.00 5.60
WSM 150821C00082500 C 08/21/15 82.5 4.00 4.60
WSM 150821C00085000 C 08/21/15 85.0 3.10 3.70
WSM 150821C00087500 C 08/21/15 87.5 2.30 2.95
WSM 150821C00090000 C 08/21/15 90.0 1.75 2.35
WSM 150821C00095000 C 08/21/15 95.0 0.95 1.45
WSM 150821P00050000 P 08/21/15 50.0 0.30 0.55
WSM 150821P00055000 P 08/21/15 55.0 0.50 0.85
WSM 150821P00060000 P 08/21/15 60.0 0.90 1.25
WSM 150821P00065000 P 08/21/15 65.0 1.60 1.95
WSM 150821P00067500 P 08/21/15 67.5 2.10 2.70
WSM 150821P00070000 P 08/21/15 70.0 2.75 3.30
WSM 150821P00072500 P 08/21/15 72.5 3.50 4.00
WSM 150821P00075000 P 08/21/15 75.0 4.50 5.00
WSM 150821P00077500 P 08/21/15 77.5 5.60 6.10
WSM 150821P00080000 P 08/21/15 80.0 6.80 7.40
WSM 150821P00082500 P 08/21/15 82.5 8.30 8.90
WSM 150821P00085000 P 08/21/15 85.0 9.90 10.60
WSM 150821P00087500 P 08/21/15 87.5 11.20 12.50
WSM 150821P00090000 P 08/21/15 90.0 11.70 14.40
WSM 150821P00095000 P 08/21/15 95.0 15.80 18.40
WSM 160115C00030000 C 01/15/16 30.0 47.00 50.80
WSM 160115C00032500 C 01/15/16 32.5 44.50 48.20
WSM 160115C00035000 C 01/15/16 35.0 42.00 45.80
WSM 160115C00037500 C 01/15/16 37.5 39.50 43.20
WSM 160115C00040000 C 01/15/16 40.0 37.10 40.80
WSM 160115C00042500 C 01/15/16 42.5 34.60 38.40
WSM 160115C00045000 C 01/15/16 45.0 32.20 36.00
WSM 160115C00047500 C 01/15/16 47.5 29.80 33.60
WSM 160115C00050000 C 01/15/16 50.0 28.50 31.20
WSM 160115C00052500 C 01/15/16 52.5 25.90 28.80
WSM 160115C00055000 C 01/15/16 55.0 23.90 26.60
WSM 160115C00057500 C 01/15/16 57.5 21.70 24.40
WSM 160115C00060000 C 01/15/16 60.0 19.50 22.40
WSM 160115C00062500 C 01/15/16 62.5 17.50 20.40
WSM 160115C00065000 C 01/15/16 65.0 15.60 18.40
WSM 160115C00067500 C 01/15/16 67.5 14.10 15.40
WSM 160115C00070000 C 01/15/16 70.0 12.30 15.00
WSM 160115C00072500 C 01/15/16 72.5 10.60 13.40
WSM 160115C00075000 C 01/15/16 75.0 9.20 10.00
WSM 160115C00077500 C 01/15/16 77.5 8.10 8.60
WSM 160115C00080000 C 01/15/16 80.0 6.90 7.40
WSM 160115C00082500 C 01/15/16 82.5 5.80 6.40
WSM 160115C00085000 C 01/15/16 85.0 4.70 5.40
WSM 160115C00087500 C 01/15/16 87.5 4.00 4.60
WSM 160115C00090000 C 01/15/16 90.0 3.20 3.90
WSM 160115C00095000 C 01/15/16 95.0 2.05 2.75
WSM 160115C00100000 C 01/15/16 100.0 1.30 1.90
WSM 160115C00105000 C 01/15/16 105.0 0.80 1.30
WSM 160115C00110000 C 01/15/16 110.0 0.50 0.90
WSM 160115P00030000 P 01/15/16 30.0 0.05 0.20
WSM 160115P00032500 P 01/15/16 32.5 0.10 0.20
WSM 160115P00035000 P 01/15/16 35.0 0.10 0.25
WSM 160115P00037500 P 01/15/16 37.5 0.15 0.35
WSM 160115P00040000 P 01/15/16 40.0 0.25 0.50
WSM 160115P00042500 P 01/15/16 42.5 0.30 0.60
WSM 160115P00045000 P 01/15/16 45.0 0.40 0.75
WSM 160115P00047500 P 01/15/16 47.5 0.55 0.90
WSM 160115P00050000 P 01/15/16 50.0 0.70 1.10
WSM 160115P00052500 P 01/15/16 52.5 0.90 1.35
WSM 160115P00055000 P 01/15/16 55.0 1.15 1.60
WSM 160115P00057500 P 01/15/16 57.5 1.45 1.95
WSM 160115P00060000 P 01/15/16 60.0 1.85 2.35
WSM 160115P00062500 P 01/15/16 62.5 2.30 2.80
WSM 160115P00065000 P 01/15/16 65.0 2.85 3.50
WSM 160115P00067500 P 01/15/16 67.5 3.50 4.10
WSM 160115P00070000 P 01/15/16 70.0 4.30 4.90
WSM 160115P00072500 P 01/15/16 72.5 5.20 5.80
WSM 160115P00075000 P 01/15/16 75.0 6.20 7.10
WSM 160115P00077500 P 01/15/16 77.5 7.30 8.00
WSM 160115P00080000 P 01/15/16 80.0 8.60 9.40
WSM 160115P00082500 P 01/15/16 82.5 10.00 10.80
WSM 160115P00085000 P 01/15/16 85.0 11.60 12.70
WSM 160115P00087500 P 01/15/16 87.5 13.30 14.10
WSM 160115P00090000 P 01/15/16 90.0 13.10 16.10
WSM 160115P00095000 P 01/15/16 95.0 16.90 20.80
WSM 160115P00100000 P 01/15/16 100.0 21.10 24.10
WSM 160115P00105000 P 01/15/16 105.0 25.70 28.50
WSM 160115P00110000 P 01/15/16 110.0 30.40 33.70
WSM 170120C00032500 C 01/20/17 32.5 44.50 48.60
WSM 170120C00035000 C 01/20/17 35.0 42.00 45.90
WSM 170120C00037500 C 01/20/17 37.5 39.60 43.50
WSM 170120C00040000 C 01/20/17 40.0 37.40 41.10
WSM 170120C00042500 C 01/20/17 42.5 35.20 38.80
WSM 170120C00045000 C 01/20/17 45.0 32.80 36.50
WSM 170120C00047500 C 01/20/17 47.5 31.10 34.30
WSM 170120C00050000 C 01/20/17 50.0 29.20 32.90
WSM 170120C00055000 C 01/20/17 55.0 24.90 28.70
WSM 170120C00057500 C 01/20/17 57.5 23.20 26.90
WSM 170120C00060000 C 01/20/17 60.0 21.80 25.20
WSM 170120C00062500 C 01/20/17 62.5 20.10 23.50
WSM 170120C00065000 C 01/20/17 65.0 17.90 21.70
WSM 170120C00067500 C 01/20/17 67.5 16.90 20.30
WSM 170120C00070000 C 01/20/17 70.0 15.40 18.70
WSM 170120C00072500 C 01/20/17 72.5 13.20 17.20
WSM 170120C00075000 C 01/20/17 75.0 12.60 13.70
WSM 170120C00077500 C 01/20/17 77.5 11.70 12.50
WSM 170120C00080000 C 01/20/17 80.0 10.60 11.40
WSM 170120C00082500 C 01/20/17 82.5 9.40 10.30
WSM 170120C00085000 C 01/20/17 85.0 8.40 9.40
WSM 170120C00087500 C 01/20/17 87.5 7.50 8.50
WSM 170120C00090000 C 01/20/17 90.0 6.70 7.70
WSM 170120C00095000 C 01/20/17 95.0 5.30 6.30
WSM 170120C00100000 C 01/20/17 100.0 4.10 5.10
WSM 170120C00105000 C 01/20/17 105.0 3.10 4.10
WSM 170120C00110000 C 01/20/17 110.0 2.40 3.30
WSM 170120C00115000 C 01/20/17 115.0 1.95 2.70
WSM 170120P00032500 P 01/20/17 32.5 0.60 0.95
WSM 170120P00035000 P 01/20/17 35.0 0.75 1.15
WSM 170120P00037500 P 01/20/17 37.5 0.90 1.35
WSM 170120P00040000 P 01/20/17 40.0 1.10 1.60
WSM 170120P00042500 P 01/20/17 42.5 1.35 1.90
WSM 170120P00045000 P 01/20/17 45.0 1.65 2.20
WSM 170120P00047500 P 01/20/17 47.5 2.00 2.60
WSM 170120P00050000 P 01/20/17 50.0 2.35 3.00
WSM 170120P00055000 P 01/20/17 55.0 3.30 4.00
WSM 170120P00057500 P 01/20/17 57.5 3.90 4.50
WSM 170120P00060000 P 01/20/17 60.0 4.60 5.30
WSM 170120P00062500 P 01/20/17 62.5 5.30 6.00
WSM 170120P00065000 P 01/20/17 65.0 6.10 6.80
WSM 170120P00067500 P 01/20/17 67.5 7.00 7.70
WSM 170120P00070000 P 01/20/17 70.0 7.90 8.70
WSM 170120P00072500 P 01/20/17 72.5 9.00 9.80
WSM 170120P00075000 P 01/20/17 75.0 10.10 11.30
WSM 170120P00077500 P 01/20/17 77.5 11.40 12.40
WSM 170120P00080000 P 01/20/17 80.0 12.70 13.90
WSM 170120P00082500 P 01/20/17 82.5 14.10 15.00
WSM 170120P00085000 P 01/20/17 85.0 15.60 17.00
WSM 170120P00087500 P 01/20/17 87.5 17.10 18.20
WSM 170120P00090000 P 01/20/17 90.0 18.80 20.10
WSM 170120P00095000 P 01/20/17 95.0 22.30 23.70
WSM 170120P00100000 P 01/20/17 100.0 23.80 27.80
WSM 170120P00105000 P 01/20/17 105.0 27.90 32.00
WSM 170120P00110000 P 01/20/17 110.0 32.00 36.10
WSM 170120P00115000 P 01/20/17 115.0 36.20 39.80

OPRA data is delayed 15 minutes.