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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150821C00050000 C 08/21/15 50.0 32.60 35.40
WSM 150821C00055000 C 08/21/15 55.0 27.50 31.30
WSM 150821C00060000 C 08/21/15 60.0 22.50 26.30
WSM 150821C00065000 C 08/21/15 65.0 17.60 21.10
WSM 150821C00067500 C 08/21/15 67.5 15.10 18.40
WSM 150821C00070000 C 08/21/15 70.0 13.80 15.20
WSM 150821C00072500 C 08/21/15 72.5 11.30 12.70
WSM 150821C00075000 C 08/21/15 75.0 8.90 10.20
WSM 150821C00077500 C 08/21/15 77.5 6.50 7.60
WSM 150821C00080000 C 08/21/15 80.0 4.20 5.40
WSM 150821C00082500 C 08/21/15 82.5 2.75 3.10
WSM 150821C00085000 C 08/21/15 85.0 1.15 1.45
WSM 150821C00087500 C 08/21/15 87.5 0.30 0.50
WSM 150821C00090000 C 08/21/15 90.0 0.05 0.15
WSM 150821C00092500 C 08/21/15 92.5 0.00 0.10
WSM 150821C00095000 C 08/21/15 95.0 0.00 0.05
WSM 150821C00100000 C 08/21/15 100.0 0.00 0.05
WSM 150821C00105000 C 08/21/15 105.0 0.00 0.05
WSM 150821P00050000 P 08/21/15 50.0 0.00 0.05
WSM 150821P00055000 P 08/21/15 55.0 0.00 0.05
WSM 150821P00060000 P 08/21/15 60.0 0.00 0.05
WSM 150821P00065000 P 08/21/15 65.0 0.00 0.05
WSM 150821P00067500 P 08/21/15 67.5 0.00 0.05
WSM 150821P00070000 P 08/21/15 70.0 0.00 0.05
WSM 150821P00072500 P 08/21/15 72.5 0.00 0.05
WSM 150821P00075000 P 08/21/15 75.0 0.00 0.10
WSM 150821P00077500 P 08/21/15 77.5 0.05 0.20
WSM 150821P00080000 P 08/21/15 80.0 0.15 0.35
WSM 150821P00082500 P 08/21/15 82.5 0.55 0.70
WSM 150821P00085000 P 08/21/15 85.0 1.45 1.75
WSM 150821P00087500 P 08/21/15 87.5 2.80 4.00
WSM 150821P00090000 P 08/21/15 90.0 4.90 6.30
WSM 150821P00092500 P 08/21/15 92.5 7.30 8.80
WSM 150821P00095000 P 08/21/15 95.0 9.80 12.10
WSM 150821P00100000 P 08/21/15 100.0 14.10 17.50
WSM 150821P00105000 P 08/21/15 105.0 19.70 22.40
WSM 150918C00042500 C 09/18/15 42.5 40.10 43.90
WSM 150918C00045000 C 09/18/15 45.0 37.50 41.40
WSM 150918C00047500 C 09/18/15 47.5 35.10 38.70
WSM 150918C00050000 C 09/18/15 50.0 33.40 36.20
WSM 150918C00055000 C 09/18/15 55.0 28.70 31.20
WSM 150918C00060000 C 09/18/15 60.0 23.70 26.30
WSM 150918C00065000 C 09/18/15 65.0 18.80 21.40
WSM 150918C00070000 C 09/18/15 70.0 14.10 15.80
WSM 150918C00075000 C 09/18/15 75.0 9.30 11.50
WSM 150918C00077500 C 09/18/15 77.5 7.40 8.50
WSM 150918C00080000 C 09/18/15 80.0 6.00 6.60
WSM 150918C00082500 C 09/18/15 82.5 4.30 4.70
WSM 150918C00085000 C 09/18/15 85.0 2.85 3.20
WSM 150918C00087500 C 09/18/15 87.5 1.70 2.05
WSM 150918C00090000 C 09/18/15 90.0 1.05 1.15
WSM 150918C00092500 C 09/18/15 92.5 0.45 0.70
WSM 150918C00095000 C 09/18/15 95.0 0.20 0.45
WSM 150918C00100000 C 09/18/15 100.0 0.05 0.15
WSM 150918C00105000 C 09/18/15 105.0 0.00 0.10
WSM 150918C00110000 C 09/18/15 110.0 0.00 0.05
WSM 150918C00115000 C 09/18/15 115.0 0.00 0.05
WSM 150918C00120000 C 09/18/15 120.0 0.00 0.05
WSM 150918C00125000 C 09/18/15 125.0 0.00 0.05
WSM 150918P00042500 P 09/18/15 42.5 0.00 0.05
WSM 150918P00045000 P 09/18/15 45.0 0.00 0.05
WSM 150918P00047500 P 09/18/15 47.5 0.00 0.05
WSM 150918P00050000 P 09/18/15 50.0 0.00 0.05
WSM 150918P00055000 P 09/18/15 55.0 0.00 0.05
WSM 150918P00060000 P 09/18/15 60.0 0.00 0.10
WSM 150918P00065000 P 09/18/15 65.0 0.05 0.15
WSM 150918P00070000 P 09/18/15 70.0 0.15 0.35
WSM 150918P00075000 P 09/18/15 75.0 0.45 0.75
WSM 150918P00077500 P 09/18/15 77.5 0.80 1.10
WSM 150918P00080000 P 09/18/15 80.0 1.35 1.50
WSM 150918P00082500 P 09/18/15 82.5 2.05 2.25
WSM 150918P00085000 P 09/18/15 85.0 3.00 3.40
WSM 150918P00087500 P 09/18/15 87.5 4.40 4.80
WSM 150918P00090000 P 09/18/15 90.0 6.00 7.10
WSM 150918P00092500 P 09/18/15 92.5 7.90 9.20
WSM 150918P00095000 P 09/18/15 95.0 9.80 11.90
WSM 150918P00100000 P 09/18/15 100.0 14.80 17.50
WSM 150918P00105000 P 09/18/15 105.0 19.80 22.40
WSM 150918P00110000 P 09/18/15 110.0 23.90 27.40
WSM 150918P00115000 P 09/18/15 115.0 28.70 32.40
WSM 150918P00120000 P 09/18/15 120.0 33.90 37.40
WSM 150918P00125000 P 09/18/15 125.0 38.90 42.40
WSM 151120C00040000 C 11/20/15 40.0 42.50 46.30
WSM 151120C00042500 C 11/20/15 42.5 40.10 43.90
WSM 151120C00045000 C 11/20/15 45.0 37.60 41.30
WSM 151120C00047500 C 11/20/15 47.5 36.10 37.90
WSM 151120C00050000 C 11/20/15 50.0 33.60 35.40
WSM 151120C00055000 C 11/20/15 55.0 28.70 30.50
WSM 151120C00060000 C 11/20/15 60.0 23.50 25.50
WSM 151120C00065000 C 11/20/15 65.0 18.90 20.80
WSM 151120C00070000 C 11/20/15 70.0 14.40 15.90
WSM 151120C00072500 C 11/20/15 72.5 12.10 13.60
WSM 151120C00075000 C 11/20/15 75.0 10.10 11.50
WSM 151120C00077500 C 11/20/15 77.5 8.40 9.50
WSM 151120C00080000 C 11/20/15 80.0 6.60 7.60
WSM 151120C00082500 C 11/20/15 82.5 5.40 6.00
WSM 151120C00085000 C 11/20/15 85.0 4.10 4.60
WSM 151120C00087500 C 11/20/15 87.5 3.00 3.30
WSM 151120C00090000 C 11/20/15 90.0 2.10 2.40
WSM 151120C00092500 C 11/20/15 92.5 1.40 1.75
WSM 151120C00095000 C 11/20/15 95.0 0.85 1.25
WSM 151120C00100000 C 11/20/15 100.0 0.30 0.65
WSM 151120C00105000 C 11/20/15 105.0 0.10 0.30
WSM 151120C00110000 C 11/20/15 110.0 0.05 0.15
WSM 151120C00115000 C 11/20/15 115.0 0.00 0.10
WSM 151120P00040000 P 11/20/15 40.0 0.00 0.05
WSM 151120P00042500 P 11/20/15 42.5 0.00 0.05
WSM 151120P00045000 P 11/20/15 45.0 0.00 0.05
WSM 151120P00047500 P 11/20/15 47.5 0.00 0.05
WSM 151120P00050000 P 11/20/15 50.0 0.00 0.10
WSM 151120P00055000 P 11/20/15 55.0 0.05 0.15
WSM 151120P00060000 P 11/20/15 60.0 0.10 0.35
WSM 151120P00065000 P 11/20/15 65.0 0.25 0.60
WSM 151120P00070000 P 11/20/15 70.0 0.60 1.05
WSM 151120P00072500 P 11/20/15 72.5 0.95 1.35
WSM 151120P00075000 P 11/20/15 75.0 1.35 1.75
WSM 151120P00077500 P 11/20/15 77.5 1.90 2.35
WSM 151120P00080000 P 11/20/15 80.0 2.60 3.10
WSM 151120P00082500 P 11/20/15 82.5 3.50 4.00
WSM 151120P00085000 P 11/20/15 85.0 4.50 5.10
WSM 151120P00087500 P 11/20/15 87.5 5.80 6.50
WSM 151120P00090000 P 11/20/15 90.0 7.50 8.10
WSM 151120P00092500 P 11/20/15 92.5 9.00 10.40
WSM 151120P00095000 P 11/20/15 95.0 11.20 12.60
WSM 151120P00100000 P 11/20/15 100.0 15.50 17.00
WSM 151120P00105000 P 11/20/15 105.0 20.20 21.90
WSM 151120P00110000 P 11/20/15 110.0 25.00 27.30
WSM 151120P00115000 P 11/20/15 115.0 29.80 31.80
WSM 160115C00030000 C 01/15/16 30.0 52.60 56.40
WSM 160115C00032500 C 01/15/16 32.5 50.40 53.90
WSM 160115C00035000 C 01/15/16 35.0 47.60 51.40
WSM 160115C00037500 C 01/15/16 37.5 45.10 48.90
WSM 160115C00040000 C 01/15/16 40.0 42.90 46.40
WSM 160115C00042500 C 01/15/16 42.5 40.30 44.10
WSM 160115C00045000 C 01/15/16 45.0 38.50 40.40
WSM 160115C00047500 C 01/15/16 47.5 36.00 37.90
WSM 160115C00050000 C 01/15/16 50.0 33.50 35.90
WSM 160115C00052500 C 01/15/16 52.5 31.10 33.00
WSM 160115C00055000 C 01/15/16 55.0 28.60 31.00
WSM 160115C00057500 C 01/15/16 57.5 26.30 28.10
WSM 160115C00060000 C 01/15/16 60.0 23.80 25.70
WSM 160115C00062500 C 01/15/16 62.5 21.50 23.20
WSM 160115C00065000 C 01/15/16 65.0 19.30 20.90
WSM 160115C00067500 C 01/15/16 67.5 17.10 18.60
WSM 160115C00070000 C 01/15/16 70.0 15.70 16.30
WSM 160115C00072500 C 01/15/16 72.5 12.80 14.20
WSM 160115C00075000 C 01/15/16 75.0 10.80 12.20
WSM 160115C00077500 C 01/15/16 77.5 9.10 10.20
WSM 160115C00080000 C 01/15/16 80.0 7.60 8.60
WSM 160115C00082500 C 01/15/16 82.5 6.20 6.80
WSM 160115C00085000 C 01/15/16 85.0 4.80 5.50
WSM 160115C00087500 C 01/15/16 87.5 3.60 4.20
WSM 160115C00090000 C 01/15/16 90.0 2.65 3.30
WSM 160115C00092500 C 01/15/16 92.5 1.95 2.40
WSM 160115C00095000 C 01/15/16 95.0 1.35 1.85
WSM 160115C00100000 C 01/15/16 100.0 0.60 1.05
WSM 160115C00105000 C 01/15/16 105.0 0.25 0.55
WSM 160115C00110000 C 01/15/16 110.0 0.10 0.30
WSM 160115C00115000 C 01/15/16 115.0 0.05 0.15
WSM 160115C00120000 C 01/15/16 120.0 0.00 0.10
WSM 160115P00030000 P 01/15/16 30.0 0.00 0.05
WSM 160115P00032500 P 01/15/16 32.5 0.00 0.05
WSM 160115P00035000 P 01/15/16 35.0 0.00 0.05
WSM 160115P00037500 P 01/15/16 37.5 0.00 0.05
WSM 160115P00040000 P 01/15/16 40.0 0.00 0.05
WSM 160115P00042500 P 01/15/16 42.5 0.00 0.10
WSM 160115P00045000 P 01/15/16 45.0 0.00 0.10
WSM 160115P00047500 P 01/15/16 47.5 0.00 0.15
WSM 160115P00050000 P 01/15/16 50.0 0.05 0.20
WSM 160115P00052500 P 01/15/16 52.5 0.05 0.25
WSM 160115P00055000 P 01/15/16 55.0 0.10 0.35
WSM 160115P00057500 P 01/15/16 57.5 0.25 0.45
WSM 160115P00060000 P 01/15/16 60.0 0.25 0.60
WSM 160115P00062500 P 01/15/16 62.5 0.35 0.75
WSM 160115P00065000 P 01/15/16 65.0 0.50 0.95
WSM 160115P00067500 P 01/15/16 67.5 0.75 1.20
WSM 160115P00070000 P 01/15/16 70.0 1.05 1.50
WSM 160115P00072500 P 01/15/16 72.5 1.45 1.90
WSM 160115P00075000 P 01/15/16 75.0 1.95 2.30
WSM 160115P00077500 P 01/15/16 77.5 2.55 2.90
WSM 160115P00080000 P 01/15/16 80.0 3.30 3.80
WSM 160115P00082500 P 01/15/16 82.5 4.20 4.80
WSM 160115P00085000 P 01/15/16 85.0 5.40 5.90
WSM 160115P00087500 P 01/15/16 87.5 6.70 7.20
WSM 160115P00090000 P 01/15/16 90.0 8.10 8.80
WSM 160115P00092500 P 01/15/16 92.5 9.60 10.90
WSM 160115P00095000 P 01/15/16 95.0 11.60 13.00
WSM 160115P00100000 P 01/15/16 100.0 15.20 17.30
WSM 160115P00105000 P 01/15/16 105.0 20.30 22.10
WSM 160115P00110000 P 01/15/16 110.0 24.70 26.90
WSM 160115P00115000 P 01/15/16 115.0 29.80 31.90
WSM 160115P00120000 P 01/15/16 120.0 34.90 36.90
WSM 160219C00042500 C 02/19/16 42.5 40.10 44.10
WSM 160219C00045000 C 02/19/16 45.0 38.50 40.60
WSM 160219C00047500 C 02/19/16 47.5 36.00 38.10
WSM 160219C00050000 C 02/19/16 50.0 33.50 35.60
WSM 160219C00055000 C 02/19/16 55.0 28.70 30.70
WSM 160219C00060000 C 02/19/16 60.0 23.80 27.00
WSM 160219C00065000 C 02/19/16 65.0 19.30 21.00
WSM 160219C00070000 C 02/19/16 70.0 15.50 16.80
WSM 160219C00072500 C 02/19/16 72.5 12.90 14.40
WSM 160219C00075000 C 02/19/16 75.0 10.90 12.30
WSM 160219C00077500 C 02/19/16 77.5 9.30 10.70
WSM 160219C00080000 C 02/19/16 80.0 8.00 8.70
WSM 160219C00082500 C 02/19/16 82.5 6.50 7.20
WSM 160219C00085000 C 02/19/16 85.0 5.40 5.80
WSM 160219C00087500 C 02/19/16 87.5 3.90 4.60
WSM 160219C00090000 C 02/19/16 90.0 2.90 3.60
WSM 160219C00092500 C 02/19/16 92.5 2.15 2.80
WSM 160219C00095000 C 02/19/16 95.0 1.60 2.10
WSM 160219C00100000 C 02/19/16 100.0 0.75 1.20
WSM 160219C00105000 C 02/19/16 105.0 0.35 0.70
WSM 160219C00110000 C 02/19/16 110.0 0.15 0.40
WSM 160219C00115000 C 02/19/16 115.0 0.05 0.25
WSM 160219C00120000 C 02/19/16 120.0 0.00 0.15
WSM 160219P00042500 P 02/19/16 42.5 0.00 0.15
WSM 160219P00045000 P 02/19/16 45.0 0.05 0.15
WSM 160219P00047500 P 02/19/16 47.5 0.05 0.20
WSM 160219P00050000 P 02/19/16 50.0 0.10 0.30
WSM 160219P00055000 P 02/19/16 55.0 0.20 0.50
WSM 160219P00060000 P 02/19/16 60.0 0.35 0.75
WSM 160219P00065000 P 02/19/16 65.0 0.70 1.10
WSM 160219P00070000 P 02/19/16 70.0 1.35 1.80
WSM 160219P00072500 P 02/19/16 72.5 1.80 2.25
WSM 160219P00075000 P 02/19/16 75.0 2.25 2.85
WSM 160219P00077500 P 02/19/16 77.5 2.90 3.30
WSM 160219P00080000 P 02/19/16 80.0 3.70 4.10
WSM 160219P00082500 P 02/19/16 82.5 4.90 5.10
WSM 160219P00085000 P 02/19/16 85.0 5.90 6.50
WSM 160219P00087500 P 02/19/16 87.5 7.10 7.80
WSM 160219P00090000 P 02/19/16 90.0 8.70 9.40
WSM 160219P00092500 P 02/19/16 92.5 10.20 11.70
WSM 160219P00095000 P 02/19/16 95.0 12.10 13.60
WSM 160219P00100000 P 02/19/16 100.0 15.90 17.70
WSM 160219P00105000 P 02/19/16 105.0 20.60 22.50
WSM 160219P00110000 P 02/19/16 110.0 25.10 28.00
WSM 160219P00115000 P 02/19/16 115.0 30.00 32.70
WSM 160219P00120000 P 02/19/16 120.0 34.80 37.00
WSM 170120C00032500 C 01/20/17 32.5 50.00 54.40
WSM 170120C00035000 C 01/20/17 35.0 47.50 51.70
WSM 170120C00037500 C 01/20/17 37.5 45.00 49.20
WSM 170120C00040000 C 01/20/17 40.0 42.60 46.90
WSM 170120C00042500 C 01/20/17 42.5 40.10 44.30
WSM 170120C00045000 C 01/20/17 45.0 37.80 41.10
WSM 170120C00047500 C 01/20/17 47.5 35.40 38.80
WSM 170120C00050000 C 01/20/17 50.0 33.20 36.80
WSM 170120C00055000 C 01/20/17 55.0 28.70 32.20
WSM 170120C00057500 C 01/20/17 57.5 26.50 30.10
WSM 170120C00060000 C 01/20/17 60.0 24.40 27.60
WSM 170120C00062500 C 01/20/17 62.5 22.40 25.90
WSM 170120C00065000 C 01/20/17 65.0 20.40 23.90
WSM 170120C00067500 C 01/20/17 67.5 18.80 21.90
WSM 170120C00070000 C 01/20/17 70.0 17.00 20.00
WSM 170120C00072500 C 01/20/17 72.5 15.30 18.40
WSM 170120C00075000 C 01/20/17 75.0 13.70 16.80
WSM 170120C00077500 C 01/20/17 77.5 12.20 15.20
WSM 170120C00080000 C 01/20/17 80.0 11.90 12.80
WSM 170120C00082500 C 01/20/17 82.5 10.60 11.50
WSM 170120C00085000 C 01/20/17 85.0 9.30 10.30
WSM 170120C00087500 C 01/20/17 87.5 8.20 9.20
WSM 170120C00090000 C 01/20/17 90.0 7.20 8.20
WSM 170120C00092500 C 01/20/17 92.5 6.20 7.20
WSM 170120C00095000 C 01/20/17 95.0 5.40 6.40
WSM 170120C00100000 C 01/20/17 100.0 4.00 4.90
WSM 170120C00105000 C 01/20/17 105.0 2.85 3.80
WSM 170120C00110000 C 01/20/17 110.0 2.05 2.80
WSM 170120C00115000 C 01/20/17 115.0 1.45 2.25
WSM 170120C00120000 C 01/20/17 120.0 1.05 1.70
WSM 170120C00125000 C 01/20/17 125.0 0.75 1.35
WSM 170120P00032500 P 01/20/17 32.5 0.25 0.40
WSM 170120P00035000 P 01/20/17 35.0 0.20 0.50
WSM 170120P00037500 P 01/20/17 37.5 0.45 0.60
WSM 170120P00040000 P 01/20/17 40.0 0.40 0.75
WSM 170120P00042500 P 01/20/17 42.5 0.50 0.90
WSM 170120P00045000 P 01/20/17 45.0 0.60 1.10
WSM 170120P00047500 P 01/20/17 47.5 0.80 1.30
WSM 170120P00050000 P 01/20/17 50.0 0.95 1.35
WSM 170120P00055000 P 01/20/17 55.0 1.50 2.15
WSM 170120P00057500 P 01/20/17 57.5 1.80 2.50
WSM 170120P00060000 P 01/20/17 60.0 2.20 2.75
WSM 170120P00062500 P 01/20/17 62.5 2.60 3.40
WSM 170120P00065000 P 01/20/17 65.0 3.20 3.90
WSM 170120P00067500 P 01/20/17 67.5 3.70 4.60
WSM 170120P00070000 P 01/20/17 70.0 4.40 5.30
WSM 170120P00072500 P 01/20/17 72.5 5.20 6.00
WSM 170120P00075000 P 01/20/17 75.0 6.00 6.90
WSM 170120P00077500 P 01/20/17 77.5 7.00 7.90
WSM 170120P00080000 P 01/20/17 80.0 8.00 8.90
WSM 170120P00082500 P 01/20/17 82.5 9.20 10.10
WSM 170120P00085000 P 01/20/17 85.0 10.40 11.30
WSM 170120P00087500 P 01/20/17 87.5 11.80 12.70
WSM 170120P00090000 P 01/20/17 90.0 13.20 14.10
WSM 170120P00092500 P 01/20/17 92.5 14.80 15.70
WSM 170120P00095000 P 01/20/17 95.0 16.40 17.30
WSM 170120P00100000 P 01/20/17 100.0 19.00 22.10
WSM 170120P00105000 P 01/20/17 105.0 22.60 26.00
WSM 170120P00110000 P 01/20/17 110.0 26.70 30.10
WSM 170120P00115000 P 01/20/17 115.0 31.10 34.50
WSM 170120P00120000 P 01/20/17 120.0 35.60 39.00
WSM 170120P00125000 P 01/20/17 125.0 40.10 43.40

OPRA data is delayed 15 minutes.