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 (2014-10-31)Premium Content

Williams Sonoma (WSM)
As of Dec 19 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 141220C00042500 C 12/20/14 42.5 31.20 32.30
WSM 141220C00045000 C 12/20/14 45.0 28.40 29.80
WSM 141220C00047500 C 12/20/14 47.5 25.90 27.30
WSM 141220C00050000 C 12/20/14 50.0 23.40 24.80
WSM 141220C00055000 C 12/20/14 55.0 18.20 19.80
WSM 141220C00057500 C 12/20/14 57.5 15.60 19.00
WSM 141220C00060000 C 12/20/14 60.0 13.10 14.80
WSM 141220C00062500 C 12/20/14 62.5 10.80 12.70
WSM 141220C00065000 C 12/20/14 65.0 9.20 9.70
WSM 141220C00067500 C 12/20/14 67.5 6.60 7.20
WSM 141220C00070000 C 12/20/14 70.0 4.10 4.70
WSM 141220C00072500 C 12/20/14 72.5 1.70 2.30
WSM 141220C00075000 C 12/20/14 75.0 0.00 0.05
WSM 141220C00077500 C 12/20/14 77.5 0.00 0.05
WSM 141220C00080000 C 12/20/14 80.0 0.00 0.05
WSM 141220C00082500 C 12/20/14 82.5 0.00 0.05
WSM 141220C00085000 C 12/20/14 85.0 0.00 0.05
WSM 141220P00042500 P 12/20/14 42.5 0.00 0.05
WSM 141220P00045000 P 12/20/14 45.0 0.00 0.05
WSM 141220P00047500 P 12/20/14 47.5 0.00 0.05
WSM 141220P00050000 P 12/20/14 50.0 0.00 0.05
WSM 141220P00055000 P 12/20/14 55.0 0.00 0.05
WSM 141220P00057500 P 12/20/14 57.5 0.00 0.05
WSM 141220P00060000 P 12/20/14 60.0 0.00 0.05
WSM 141220P00062500 P 12/20/14 62.5 0.00 0.05
WSM 141220P00065000 P 12/20/14 65.0 0.00 0.05
WSM 141220P00067500 P 12/20/14 67.5 0.00 0.05
WSM 141220P00070000 P 12/20/14 70.0 0.00 0.05
WSM 141220P00072500 P 12/20/14 72.5 0.00 0.05
WSM 141220P00075000 P 12/20/14 75.0 0.15 0.65
WSM 141220P00077500 P 12/20/14 77.5 1.45 3.60
WSM 141220P00080000 P 12/20/14 80.0 4.10 6.10
WSM 141220P00082500 P 12/20/14 82.5 6.10 8.60
WSM 141220P00085000 P 12/20/14 85.0 8.60 11.10
WSM 150117C00023000 C 01/17/15 23.0 49.70 53.50
WSM 150117C00025000 C 01/17/15 25.0 47.70 51.50
WSM 150117C00030000 C 01/17/15 30.0 43.10 45.10
WSM 150117C00033000 C 01/17/15 33.0 39.60 43.50
WSM 150117C00035000 C 01/17/15 35.0 37.60 41.50
WSM 150117C00038000 C 01/17/15 38.0 35.10 37.10
WSM 150117C00040000 C 01/17/15 40.0 32.60 36.70
WSM 150117C00043000 C 01/17/15 43.0 29.60 33.40
WSM 150117C00045000 C 01/17/15 45.0 27.70 31.70
WSM 150117C00047000 C 01/17/15 47.0 26.10 28.10
WSM 150117C00050000 C 01/17/15 50.0 23.70 25.10
WSM 150117C00052500 C 01/17/15 52.5 21.40 22.60
WSM 150117C00055000 C 01/17/15 55.0 18.90 20.10
WSM 150117C00057500 C 01/17/15 57.5 16.50 17.60
WSM 150117C00060000 C 01/17/15 60.0 13.90 15.10
WSM 150117C00062500 C 01/17/15 62.5 11.50 12.60
WSM 150117C00065000 C 01/17/15 65.0 9.10 10.10
WSM 150117C00067500 C 01/17/15 67.5 7.10 7.60
WSM 150117C00070000 C 01/17/15 70.0 4.70 5.30
WSM 150117C00072500 C 01/17/15 72.5 3.00 3.30
WSM 150117C00075000 C 01/17/15 75.0 1.60 1.75
WSM 150117C00077500 C 01/17/15 77.5 0.70 0.85
WSM 150117C00080000 C 01/17/15 80.0 0.25 0.55
WSM 150117C00082500 C 01/17/15 82.5 0.05 0.30
WSM 150117C00085000 C 01/17/15 85.0 0.00 0.15
WSM 150117C00090000 C 01/17/15 90.0 0.00 0.05
WSM 150117C00095000 C 01/17/15 95.0 0.00 0.05
WSM 150117C00100000 C 01/17/15 100.0 0.00 0.05
WSM 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.00 0.05
WSM 150117P00033000 P 01/17/15 33.0 0.00 0.05
WSM 150117P00035000 P 01/17/15 35.0 0.00 0.05
WSM 150117P00038000 P 01/17/15 38.0 0.00 0.05
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.05
WSM 150117P00043000 P 01/17/15 43.0 0.00 0.05
WSM 150117P00045000 P 01/17/15 45.0 0.00 0.05
WSM 150117P00047000 P 01/17/15 47.0 0.00 0.05
WSM 150117P00050000 P 01/17/15 50.0 0.00 0.05
WSM 150117P00052500 P 01/17/15 52.5 0.00 0.05
WSM 150117P00055000 P 01/17/15 55.0 0.00 0.05
WSM 150117P00057500 P 01/17/15 57.5 0.00 0.10
WSM 150117P00060000 P 01/17/15 60.0 0.00 0.15
WSM 150117P00062500 P 01/17/15 62.5 0.00 0.20
WSM 150117P00065000 P 01/17/15 65.0 0.05 0.30
WSM 150117P00067500 P 01/17/15 67.5 0.20 0.40
WSM 150117P00070000 P 01/17/15 70.0 0.50 0.70
WSM 150117P00072500 P 01/17/15 72.5 1.05 1.20
WSM 150117P00075000 P 01/17/15 75.0 2.05 2.25
WSM 150117P00077500 P 01/17/15 77.5 3.60 4.30
WSM 150117P00080000 P 01/17/15 80.0 4.70 6.40
WSM 150117P00082500 P 01/17/15 82.5 6.10 8.70
WSM 150117P00085000 P 01/17/15 85.0 9.10 11.10
WSM 150117P00090000 P 01/17/15 90.0 13.80 16.10
WSM 150117P00095000 P 01/17/15 95.0 18.80 21.30
WSM 150117P00100000 P 01/17/15 100.0 23.60 27.40
WSM 150117P00105000 P 01/17/15 105.0 28.60 31.30
WSM 150220C00035000 C 02/20/15 35.0 38.70 41.60
WSM 150220C00037500 C 02/20/15 37.5 35.60 39.00
WSM 150220C00040000 C 02/20/15 40.0 33.10 36.40
WSM 150220C00042500 C 02/20/15 42.5 30.60 34.00
WSM 150220C00045000 C 02/20/15 45.0 28.10 31.40
WSM 150220C00047500 C 02/20/15 47.5 25.60 29.00
WSM 150220C00050000 C 02/20/15 50.0 23.70 26.50
WSM 150220C00055000 C 02/20/15 55.0 18.80 21.30
WSM 150220C00057500 C 02/20/15 57.5 16.10 18.80
WSM 150220C00060000 C 02/20/15 60.0 13.80 16.40
WSM 150220C00062500 C 02/20/15 62.5 11.20 14.00
WSM 150220C00065000 C 02/20/15 65.0 9.20 11.70
WSM 150220C00067500 C 02/20/15 67.5 7.10 8.40
WSM 150220C00070000 C 02/20/15 70.0 5.30 6.00
WSM 150220C00072500 C 02/20/15 72.5 3.60 4.10
WSM 150220C00075000 C 02/20/15 75.0 2.20 2.65
WSM 150220C00077500 C 02/20/15 77.5 1.25 1.65
WSM 150220C00080000 C 02/20/15 80.0 0.70 1.15
WSM 150220C00082500 C 02/20/15 82.5 0.30 0.75
WSM 150220C00085000 C 02/20/15 85.0 0.10 0.45
WSM 150220C00090000 C 02/20/15 90.0 0.00 0.15
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 0.10
WSM 150220P00055000 P 02/20/15 55.0 0.00 0.15
WSM 150220P00057500 P 02/20/15 57.5 0.05 0.25
WSM 150220P00060000 P 02/20/15 60.0 0.15 0.25
WSM 150220P00062500 P 02/20/15 62.5 0.25 0.35
WSM 150220P00065000 P 02/20/15 65.0 0.35 0.75
WSM 150220P00067500 P 02/20/15 67.5 0.70 1.00
WSM 150220P00070000 P 02/20/15 70.0 1.25 1.55
WSM 150220P00072500 P 02/20/15 72.5 2.05 2.40
WSM 150220P00075000 P 02/20/15 75.0 3.10 3.60
WSM 150220P00077500 P 02/20/15 77.5 4.60 5.30
WSM 150220P00080000 P 02/20/15 80.0 5.50 7.20
WSM 150220P00082500 P 02/20/15 82.5 7.50 9.30
WSM 150220P00085000 P 02/20/15 85.0 9.70 11.80
WSM 150220P00090000 P 02/20/15 90.0 14.10 16.70
WSM 150220P00095000 P 02/20/15 95.0 19.10 21.60
WSM 150220P00100000 P 02/20/15 100.0 23.90 26.80
WSM 150220P00105000 P 02/20/15 105.0 28.90 31.80
WSM 150515C00037500 C 05/15/15 37.5 36.30 39.00
WSM 150515C00040000 C 05/15/15 40.0 32.70 36.50
WSM 150515C00042500 C 05/15/15 42.5 30.60 34.00
WSM 150515C00045000 C 05/15/15 45.0 27.80 31.60
WSM 150515C00047500 C 05/15/15 47.5 26.20 29.00
WSM 150515C00050000 C 05/15/15 50.0 23.70 26.60
WSM 150515C00055000 C 05/15/15 55.0 18.20 21.50
WSM 150515C00057500 C 05/15/15 57.5 16.50 19.10
WSM 150515C00060000 C 05/15/15 60.0 14.50 16.80
WSM 150515C00062500 C 05/15/15 62.5 11.90 14.60
WSM 150515C00065000 C 05/15/15 65.0 10.20 11.80
WSM 150515C00067500 C 05/15/15 67.5 8.30 9.40
WSM 150515C00070000 C 05/15/15 70.0 6.60 8.20
WSM 150515C00072500 C 05/15/15 72.5 5.10 5.80
WSM 150515C00075000 C 05/15/15 75.0 4.00 4.50
WSM 150515C00077500 C 05/15/15 77.5 2.90 3.40
WSM 150515C00080000 C 05/15/15 80.0 2.15 2.45
WSM 150515C00082500 C 05/15/15 82.5 1.40 2.15
WSM 150515C00085000 C 05/15/15 85.0 1.15 1.30
WSM 150515C00090000 C 05/15/15 90.0 0.40 0.80
WSM 150515P00037500 P 05/15/15 37.5 0.00 0.05
WSM 150515P00040000 P 05/15/15 40.0 0.00 0.10
WSM 150515P00042500 P 05/15/15 42.5 0.00 0.15
WSM 150515P00045000 P 05/15/15 45.0 0.00 0.20
WSM 150515P00047500 P 05/15/15 47.5 0.05 0.25
WSM 150515P00050000 P 05/15/15 50.0 0.05 0.35
WSM 150515P00055000 P 05/15/15 55.0 0.25 0.65
WSM 150515P00057500 P 05/15/15 57.5 0.40 0.80
WSM 150515P00060000 P 05/15/15 60.0 0.60 1.05
WSM 150515P00062500 P 05/15/15 62.5 0.90 1.35
WSM 150515P00065000 P 05/15/15 65.0 1.35 1.85
WSM 150515P00067500 P 05/15/15 67.5 1.95 2.45
WSM 150515P00070000 P 05/15/15 70.0 2.75 3.30
WSM 150515P00072500 P 05/15/15 72.5 3.80 4.30
WSM 150515P00075000 P 05/15/15 75.0 5.00 5.50
WSM 150515P00077500 P 05/15/15 77.5 6.40 7.10
WSM 150515P00080000 P 05/15/15 80.0 8.10 8.80
WSM 150515P00082500 P 05/15/15 82.5 9.00 11.10
WSM 150515P00085000 P 05/15/15 85.0 10.70 12.80
WSM 150515P00090000 P 05/15/15 90.0 15.00 17.10
WSM 160115C00030000 C 01/15/16 30.0 42.10 46.60
WSM 160115C00032500 C 01/15/16 32.5 39.50 44.00
WSM 160115C00035000 C 01/15/16 35.0 37.10 41.60
WSM 160115C00037500 C 01/15/16 37.5 34.60 39.00
WSM 160115C00040000 C 01/15/16 40.0 32.20 36.60
WSM 160115C00042500 C 01/15/16 42.5 30.70 34.00
WSM 160115C00045000 C 01/15/16 45.0 28.60 31.60
WSM 160115C00047500 C 01/15/16 47.5 26.00 29.20
WSM 160115C00050000 C 01/15/16 50.0 23.90 27.00
WSM 160115C00052500 C 01/15/16 52.5 21.80 24.80
WSM 160115C00055000 C 01/15/16 55.0 19.90 22.60
WSM 160115C00057500 C 01/15/16 57.5 17.90 20.10
WSM 160115C00060000 C 01/15/16 60.0 16.10 18.10
WSM 160115C00062500 C 01/15/16 62.5 13.90 16.80
WSM 160115C00065000 C 01/15/16 65.0 12.10 15.20
WSM 160115C00067500 C 01/15/16 67.5 10.40 13.60
WSM 160115C00070000 C 01/15/16 70.0 9.20 10.40
WSM 160115C00072500 C 01/15/16 72.5 8.20 9.00
WSM 160115C00075000 C 01/15/16 75.0 7.00 7.80
WSM 160115C00077500 C 01/15/16 77.5 5.90 6.70
WSM 160115C00080000 C 01/15/16 80.0 4.90 5.80
WSM 160115C00082500 C 01/15/16 82.5 4.00 5.00
WSM 160115C00085000 C 01/15/16 85.0 3.20 4.20
WSM 160115C00090000 C 01/15/16 90.0 2.00 3.00
WSM 160115C00095000 C 01/15/16 95.0 1.35 2.15
WSM 160115C00100000 C 01/15/16 100.0 0.75 1.55
WSM 160115C00105000 C 01/15/16 105.0 0.45 1.10
WSM 160115C00110000 C 01/15/16 110.0 0.25 0.80
WSM 160115P00030000 P 01/15/16 30.0 0.05 0.10
WSM 160115P00032500 P 01/15/16 32.5 0.05 0.25
WSM 160115P00035000 P 01/15/16 35.0 0.10 0.35
WSM 160115P00037500 P 01/15/16 37.5 0.15 0.45
WSM 160115P00040000 P 01/15/16 40.0 0.20 0.60
WSM 160115P00042500 P 01/15/16 42.5 0.30 0.75
WSM 160115P00045000 P 01/15/16 45.0 0.45 0.95
WSM 160115P00047500 P 01/15/16 47.5 0.70 1.20
WSM 160115P00050000 P 01/15/16 50.0 0.85 1.50
WSM 160115P00052500 P 01/15/16 52.5 1.15 1.85
WSM 160115P00055000 P 01/15/16 55.0 1.50 2.25
WSM 160115P00057500 P 01/15/16 57.5 1.90 2.70
WSM 160115P00060000 P 01/15/16 60.0 2.45 3.30
WSM 160115P00062500 P 01/15/16 62.5 3.10 3.90
WSM 160115P00065000 P 01/15/16 65.0 3.90 4.70
WSM 160115P00067500 P 01/15/16 67.5 4.70 5.60
WSM 160115P00070000 P 01/15/16 70.0 5.70 6.60
WSM 160115P00072500 P 01/15/16 72.5 6.90 7.70
WSM 160115P00075000 P 01/15/16 75.0 8.10 9.00
WSM 160115P00077500 P 01/15/16 77.5 9.50 10.40
WSM 160115P00080000 P 01/15/16 80.0 11.00 11.90
WSM 160115P00082500 P 01/15/16 82.5 12.70 13.70
WSM 160115P00085000 P 01/15/16 85.0 12.80 16.00
WSM 160115P00090000 P 01/15/16 90.0 17.30 19.50
WSM 160115P00095000 P 01/15/16 95.0 20.70 24.30
WSM 160115P00100000 P 01/15/16 100.0 25.10 28.70
WSM 160115P00105000 P 01/15/16 105.0 29.80 33.30
WSM 160115P00110000 P 01/15/16 110.0 34.60 38.00
WSM 170120C00032500 C 01/20/17 32.5 40.20 44.50
WSM 170120C00035000 C 01/20/17 35.0 37.30 42.00
WSM 170120C00037500 C 01/20/17 37.5 35.70 39.10
WSM 170120C00040000 C 01/20/17 40.0 32.70 37.00
WSM 170120C00042500 C 01/20/17 42.5 31.50 34.40
WSM 170120C00045000 C 01/20/17 45.0 29.30 32.20
WSM 170120C00047500 C 01/20/17 47.5 27.20 30.30
WSM 170120C00050000 C 01/20/17 50.0 25.10 28.70
WSM 170120C00055000 C 01/20/17 55.0 21.20 24.80
WSM 170120C00057500 C 01/20/17 57.5 19.80 23.00
WSM 170120C00060000 C 01/20/17 60.0 18.10 21.30
WSM 170120C00062500 C 01/20/17 62.5 16.50 19.70
WSM 170120C00065000 C 01/20/17 65.0 14.90 18.10
WSM 170120C00067500 C 01/20/17 67.5 13.50 16.70
WSM 170120C00070000 C 01/20/17 70.0 12.40 13.80
WSM 170120C00072500 C 01/20/17 72.5 11.40 12.60
WSM 170120C00075000 C 01/20/17 75.0 10.20 11.40
WSM 170120C00077500 C 01/20/17 77.5 9.20 10.30
WSM 170120C00080000 C 01/20/17 80.0 8.20 9.40
WSM 170120C00082500 C 01/20/17 82.5 7.20 8.50
WSM 170120C00085000 C 01/20/17 85.0 6.40 7.70
WSM 170120C00090000 C 01/20/17 90.0 5.10 6.20
WSM 170120C00095000 C 01/20/17 95.0 3.80 5.00
WSM 170120C00100000 C 01/20/17 100.0 2.80 4.10
WSM 170120C00105000 C 01/20/17 105.0 2.10 3.30
WSM 170120C00110000 C 01/20/17 110.0 1.75 2.70
WSM 170120P00032500 P 01/20/17 32.5 0.55 1.05
WSM 170120P00035000 P 01/20/17 35.0 0.75 1.30
WSM 170120P00037500 P 01/20/17 37.5 0.90 1.55
WSM 170120P00040000 P 01/20/17 40.0 1.15 1.85
WSM 170120P00042500 P 01/20/17 42.5 1.45 2.20
WSM 170120P00045000 P 01/20/17 45.0 1.75 2.60
WSM 170120P00047500 P 01/20/17 47.5 2.15 3.00
WSM 170120P00050000 P 01/20/17 50.0 2.60 3.50
WSM 170120P00055000 P 01/20/17 55.0 3.70 4.80
WSM 170120P00057500 P 01/20/17 57.5 4.40 5.50
WSM 170120P00060000 P 01/20/17 60.0 5.20 6.10
WSM 170120P00062500 P 01/20/17 62.5 6.00 7.10
WSM 170120P00065000 P 01/20/17 65.0 6.90 8.10
WSM 170120P00067500 P 01/20/17 67.5 7.90 9.10
WSM 170120P00070000 P 01/20/17 70.0 9.10 10.20
WSM 170120P00072500 P 01/20/17 72.5 10.30 11.40
WSM 170120P00075000 P 01/20/17 75.0 11.60 12.70
WSM 170120P00077500 P 01/20/17 77.5 12.90 14.10
WSM 170120P00080000 P 01/20/17 80.0 14.40 15.60
WSM 170120P00082500 P 01/20/17 82.5 15.90 17.40
WSM 170120P00085000 P 01/20/17 85.0 17.50 18.80
WSM 170120P00090000 P 01/20/17 90.0 21.00 22.50
WSM 170120P00095000 P 01/20/17 95.0 22.90 26.90
WSM 170120P00100000 P 01/20/17 100.0 26.90 30.60
WSM 170120P00105000 P 01/20/17 105.0 32.00 35.10
WSM 170120P00110000 P 01/20/17 110.0 36.30 39.30

OPRA data is delayed 15 minutes.