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 (2017-01-27)Premium Content

Williams Sonoma (WSM)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 170317C00025000 C 03/17/17 25.0 21.40 25.30
WSM 170317C00027500 C 03/17/17 27.5 18.90 23.20
WSM 170317C00030000 C 03/17/17 30.0 16.30 20.70
WSM 170317C00032500 C 03/17/17 32.5 13.70 18.20
WSM 170317C00035000 C 03/17/17 35.0 11.50 14.60
WSM 170317C00037500 C 03/17/17 37.5 9.00 13.10
WSM 170317C00040000 C 03/17/17 40.0 6.60 10.00
WSM 170317C00042500 C 03/17/17 42.5 4.50 7.20
WSM 170317C00045000 C 03/17/17 45.0 3.00 4.80
WSM 170317C00047500 C 03/17/17 47.5 1.95 2.35
WSM 170317C00050000 C 03/17/17 50.0 0.80 1.15
WSM 170317C00052500 C 03/17/17 52.5 0.20 0.40
WSM 170317C00055000 C 03/17/17 55.0 0.00 0.50
WSM 170317C00057500 C 03/17/17 57.5 0.00 0.10
WSM 170317C00060000 C 03/17/17 60.0 0.00 0.10
WSM 170317C00065000 C 03/17/17 65.0 0.00 0.10
WSM 170317C00070000 C 03/17/17 70.0 0.00 0.10
WSM 170317C00075000 C 03/17/17 75.0 0.00 4.80
WSM 170317P00025000 P 03/17/17 25.0 0.00 0.10
WSM 170317P00027500 P 03/17/17 27.5 0.00 0.30
WSM 170317P00030000 P 03/17/17 30.0 0.00 0.10
WSM 170317P00032500 P 03/17/17 32.5 0.00 0.30
WSM 170317P00035000 P 03/17/17 35.0 0.00 0.10
WSM 170317P00037500 P 03/17/17 37.5 0.00 0.30
WSM 170317P00040000 P 03/17/17 40.0 0.00 0.20
WSM 170317P00042500 P 03/17/17 42.5 0.10 0.35
WSM 170317P00045000 P 03/17/17 45.0 0.35 0.65
WSM 170317P00047500 P 03/17/17 47.5 0.95 1.30
WSM 170317P00050000 P 03/17/17 50.0 2.25 2.70
WSM 170317P00052500 P 03/17/17 52.5 3.70 6.30
WSM 170317P00055000 P 03/17/17 55.0 5.90 8.50
WSM 170317P00057500 P 03/17/17 57.5 7.80 11.20
WSM 170317P00060000 P 03/17/17 60.0 9.90 13.50
WSM 170317P00065000 P 03/17/17 65.0 14.40 18.60
WSM 170317P00070000 P 03/17/17 70.0 19.40 23.60
WSM 170317P00075000 P 03/17/17 75.0 24.30 28.30
WSM 170421C00025000 C 04/21/17 25.0 21.50 24.50
WSM 170421C00027500 C 04/21/17 27.5 18.90 22.10
WSM 170421C00030000 C 04/21/17 30.0 16.50 19.60
WSM 170421C00032500 C 04/21/17 32.5 14.00 17.10
WSM 170421C00035000 C 04/21/17 35.0 11.50 14.40
WSM 170421C00037500 C 04/21/17 37.5 9.10 12.30
WSM 170421C00040000 C 04/21/17 40.0 7.00 9.40
WSM 170421C00042500 C 04/21/17 42.5 5.00 7.30
WSM 170421C00045000 C 04/21/17 45.0 4.40 5.30
WSM 170421C00047500 C 04/21/17 47.5 2.75 3.00
WSM 170421C00050000 C 04/21/17 50.0 1.50 1.75
WSM 170421C00052500 C 04/21/17 52.5 0.70 0.90
WSM 170421C00055000 C 04/21/17 55.0 0.30 0.45
WSM 170421C00057500 C 04/21/17 57.5 0.10 0.20
WSM 170421C00060000 C 04/21/17 60.0 0.00 0.10
WSM 170421C00065000 C 04/21/17 65.0 0.00 0.05
WSM 170421C00070000 C 04/21/17 70.0 0.00 0.05
WSM 170421P00025000 P 04/21/17 25.0 0.00 0.05
WSM 170421P00027500 P 04/21/17 27.5 0.00 0.05
WSM 170421P00030000 P 04/21/17 30.0 0.00 0.05
WSM 170421P00032500 P 04/21/17 32.5 0.00 0.10
WSM 170421P00035000 P 04/21/17 35.0 0.05 0.10
WSM 170421P00037500 P 04/21/17 37.5 0.10 0.20
WSM 170421P00040000 P 04/21/17 40.0 0.20 0.35
WSM 170421P00042500 P 04/21/17 42.5 0.50 0.55
WSM 170421P00045000 P 04/21/17 45.0 1.00 1.10
WSM 170421P00047500 P 04/21/17 47.5 1.80 2.00
WSM 170421P00050000 P 04/21/17 50.0 3.00 3.30
WSM 170421P00052500 P 04/21/17 52.5 4.50 5.60
WSM 170421P00055000 P 04/21/17 55.0 6.20 8.10
WSM 170421P00057500 P 04/21/17 57.5 8.40 11.20
WSM 170421P00060000 P 04/21/17 60.0 10.70 13.50
WSM 170421P00065000 P 04/21/17 65.0 15.50 18.60
WSM 170421P00070000 P 04/21/17 70.0 20.50 23.30
WSM 170519C00025000 C 05/19/17 25.0 21.60 24.20
WSM 170519C00027500 C 05/19/17 27.5 19.00 21.60
WSM 170519C00030000 C 05/19/17 30.0 16.60 19.30
WSM 170519C00032500 C 05/19/17 32.5 14.00 16.70
WSM 170519C00035000 C 05/19/17 35.0 11.50 14.30
WSM 170519C00037500 C 05/19/17 37.5 9.20 11.70
WSM 170519C00040000 C 05/19/17 40.0 6.90 9.90
WSM 170519C00042500 C 05/19/17 42.5 5.70 7.50
WSM 170519C00045000 C 05/19/17 45.0 4.60 5.40
WSM 170519C00047500 C 05/19/17 47.5 3.00 3.40
WSM 170519C00050000 C 05/19/17 50.0 1.85 2.15
WSM 170519C00052500 C 05/19/17 52.5 1.05 1.20
WSM 170519C00055000 C 05/19/17 55.0 0.50 0.70
WSM 170519C00057500 C 05/19/17 57.5 0.25 0.40
WSM 170519C00060000 C 05/19/17 60.0 0.05 0.25
WSM 170519C00062500 C 05/19/17 62.5 0.00 0.15
WSM 170519C00065000 C 05/19/17 65.0 0.00 0.15
WSM 170519C00070000 C 05/19/17 70.0 0.00 0.15
WSM 170519P00025000 P 05/19/17 25.0 0.00 0.15
WSM 170519P00027500 P 05/19/17 27.5 0.00 0.15
WSM 170519P00030000 P 05/19/17 30.0 0.00 0.15
WSM 170519P00032500 P 05/19/17 32.5 0.00 0.20
WSM 170519P00035000 P 05/19/17 35.0 0.00 0.30
WSM 170519P00037500 P 05/19/17 37.5 0.10 0.45
WSM 170519P00040000 P 05/19/17 40.0 0.45 0.70
WSM 170519P00042500 P 05/19/17 42.5 0.80 1.20
WSM 170519P00045000 P 05/19/17 45.0 1.40 1.80
WSM 170519P00047500 P 05/19/17 47.5 2.40 2.55
WSM 170519P00050000 P 05/19/17 50.0 3.60 3.90
WSM 170519P00052500 P 05/19/17 52.5 5.30 6.60
WSM 170519P00055000 P 05/19/17 55.0 6.70 9.50
WSM 170519P00057500 P 05/19/17 57.5 9.00 10.70
WSM 170519P00060000 P 05/19/17 60.0 11.30 13.90
WSM 170519P00062500 P 05/19/17 62.5 13.40 16.40
WSM 170519P00065000 P 05/19/17 65.0 16.00 18.80
WSM 170519P00070000 P 05/19/17 70.0 20.70 23.50
WSM 170818C00027500 C 08/18/17 27.5 18.90 22.00
WSM 170818C00030000 C 08/18/17 30.0 16.60 19.10
WSM 170818C00032500 C 08/18/17 32.5 14.10 17.40
WSM 170818C00035000 C 08/18/17 35.0 11.70 15.30
WSM 170818C00037500 C 08/18/17 37.5 9.60 12.50
WSM 170818C00040000 C 08/18/17 40.0 7.40 10.00
WSM 170818C00042500 C 08/18/17 42.5 7.20 8.00
WSM 170818C00045000 C 08/18/17 45.0 5.50 6.20
WSM 170818C00047500 C 08/18/17 47.5 4.20 4.70
WSM 170818C00050000 C 08/18/17 50.0 3.00 3.50
WSM 170818C00052500 C 08/18/17 52.5 2.00 2.45
WSM 170818C00055000 C 08/18/17 55.0 1.45 1.60
WSM 170818C00057500 C 08/18/17 57.5 0.90 1.15
WSM 170818C00060000 C 08/18/17 60.0 0.35 0.75
WSM 170818C00062500 C 08/18/17 62.5 0.15 0.65
WSM 170818C00065000 C 08/18/17 65.0 0.00 0.35
WSM 170818C00070000 C 08/18/17 70.0 0.00 0.25
WSM 170818C00075000 C 08/18/17 75.0 0.00 0.20
WSM 170818C00080000 C 08/18/17 80.0 0.00 0.30
WSM 170818P00027500 P 08/18/17 27.5 0.00 0.30
WSM 170818P00030000 P 08/18/17 30.0 0.15 0.40
WSM 170818P00032500 P 08/18/17 32.5 0.25 0.45
WSM 170818P00035000 P 08/18/17 35.0 0.30 0.80
WSM 170818P00037500 P 08/18/17 37.5 0.80 1.20
WSM 170818P00040000 P 08/18/17 40.0 1.15 1.55
WSM 170818P00042500 P 08/18/17 42.5 1.80 2.20
WSM 170818P00045000 P 08/18/17 45.0 2.60 3.10
WSM 170818P00047500 P 08/18/17 47.5 3.70 4.10
WSM 170818P00050000 P 08/18/17 50.0 4.90 5.40
WSM 170818P00052500 P 08/18/17 52.5 6.50 7.10
WSM 170818P00055000 P 08/18/17 55.0 8.20 9.80
WSM 170818P00057500 P 08/18/17 57.5 9.20 12.20
WSM 170818P00060000 P 08/18/17 60.0 12.10 14.10
WSM 170818P00062500 P 08/18/17 62.5 14.40 17.00
WSM 170818P00065000 P 08/18/17 65.0 16.30 19.40
WSM 170818P00070000 P 08/18/17 70.0 21.00 24.10
WSM 170818P00075000 P 08/18/17 75.0 25.90 29.00
WSM 170818P00080000 P 08/18/17 80.0 31.10 34.00
WSM 180119C00025000 C 01/19/18 25.0 21.60 25.00
WSM 180119C00027500 C 01/19/18 27.5 19.10 21.90
WSM 180119C00030000 C 01/19/18 30.0 16.70 19.80
WSM 180119C00032500 C 01/19/18 32.5 14.50 17.80
WSM 180119C00035000 C 01/19/18 35.0 12.40 15.60
WSM 180119C00037500 C 01/19/18 37.5 10.30 13.80
WSM 180119C00040000 C 01/19/18 40.0 9.10 12.00
WSM 180119C00042500 C 01/19/18 42.5 7.40 9.30
WSM 180119C00045000 C 01/19/18 45.0 7.00 7.50
WSM 180119C00047500 C 01/19/18 47.5 5.60 6.10
WSM 180119C00050000 C 01/19/18 50.0 4.50 5.00
WSM 180119C00052500 C 01/19/18 52.5 3.50 4.00
WSM 180119C00055000 C 01/19/18 55.0 2.80 3.20
WSM 180119C00057500 C 01/19/18 57.5 2.10 2.55
WSM 180119C00060000 C 01/19/18 60.0 1.60 1.95
WSM 180119C00062500 C 01/19/18 62.5 1.15 1.55
WSM 180119C00065000 C 01/19/18 65.0 0.85 1.15
WSM 180119C00070000 C 01/19/18 70.0 0.45 0.65
WSM 180119C00075000 C 01/19/18 75.0 0.25 0.35
WSM 180119P00025000 P 01/19/18 25.0 0.25 0.40
WSM 180119P00027500 P 01/19/18 27.5 0.45 0.55
WSM 180119P00030000 P 01/19/18 30.0 0.60 0.80
WSM 180119P00032500 P 01/19/18 32.5 0.85 1.10
WSM 180119P00035000 P 01/19/18 35.0 1.25 1.50
WSM 180119P00037500 P 01/19/18 37.5 1.75 2.05
WSM 180119P00040000 P 01/19/18 40.0 2.45 2.70
WSM 180119P00042500 P 01/19/18 42.5 3.20 3.60
WSM 180119P00045000 P 01/19/18 45.0 4.20 4.50
WSM 180119P00047500 P 01/19/18 47.5 5.30 5.70
WSM 180119P00050000 P 01/19/18 50.0 6.60 7.20
WSM 180119P00052500 P 01/19/18 52.5 8.20 8.70
WSM 180119P00055000 P 01/19/18 55.0 9.80 10.40
WSM 180119P00057500 P 01/19/18 57.5 10.50 13.50
WSM 180119P00060000 P 01/19/18 60.0 13.20 15.90
WSM 180119P00062500 P 01/19/18 62.5 15.40 18.00
WSM 180119P00065000 P 01/19/18 65.0 16.70 20.20
WSM 180119P00070000 P 01/19/18 70.0 21.70 24.80
WSM 180119P00075000 P 01/19/18 75.0 26.50 29.40
WSM 190118C00025000 C 01/18/19 25.0 21.60 24.80
WSM 190118C00027500 C 01/18/19 27.5 19.40 22.50
WSM 190118C00030000 C 01/18/19 30.0 17.30 20.50
WSM 190118C00032500 C 01/18/19 32.5 15.30 18.50
WSM 190118C00035000 C 01/18/19 35.0 13.30 16.80
WSM 190118C00037500 C 01/18/19 37.5 11.70 15.00
WSM 190118C00040000 C 01/18/19 40.0 10.10 13.50
WSM 190118C00042500 C 01/18/19 42.5 8.60 11.90
WSM 190118C00045000 C 01/18/19 45.0 7.90 9.90
WSM 190118C00047500 C 01/18/19 47.5 6.50 8.90
WSM 190118C00050000 C 01/18/19 50.0 5.70 7.90
WSM 190118C00052500 C 01/18/19 52.5 4.90 7.00
WSM 190118C00055000 C 01/18/19 55.0 4.10 5.60
WSM 190118C00057500 C 01/18/19 57.5 3.40 5.50
WSM 190118C00060000 C 01/18/19 60.0 3.00 4.30
WSM 190118C00062500 C 01/18/19 62.5 2.20 3.80
WSM 190118C00065000 C 01/18/19 65.0 2.00 2.95
WSM 190118C00070000 C 01/18/19 70.0 1.70 2.15
WSM 190118C00075000 C 01/18/19 75.0 0.80 1.60
WSM 190118C00080000 C 01/18/19 80.0 0.45 1.20
WSM 190118P00025000 P 01/18/19 25.0 1.00 1.65
WSM 190118P00027500 P 01/18/19 27.5 1.35 2.00
WSM 190118P00030000 P 01/18/19 30.0 1.85 2.45
WSM 190118P00032500 P 01/18/19 32.5 2.40 3.10
WSM 190118P00035000 P 01/18/19 35.0 3.10 3.80
WSM 190118P00037500 P 01/18/19 37.5 3.10 4.60
WSM 190118P00040000 P 01/18/19 40.0 3.90 6.10
WSM 190118P00042500 P 01/18/19 42.5 5.50 7.10
WSM 190118P00045000 P 01/18/19 45.0 6.10 8.30
WSM 190118P00047500 P 01/18/19 47.5 7.60 9.50
WSM 190118P00050000 P 01/18/19 50.0 8.70 11.20
WSM 190118P00052500 P 01/18/19 52.5 10.20 12.20
WSM 190118P00055000 P 01/18/19 55.0 11.90 13.90
WSM 190118P00057500 P 01/18/19 57.5 13.70 15.60
WSM 190118P00060000 P 01/18/19 60.0 15.20 18.00
WSM 190118P00062500 P 01/18/19 62.5 16.70 20.40
WSM 190118P00065000 P 01/18/19 65.0 18.70 22.40
WSM 190118P00070000 P 01/18/19 70.0 23.00 26.40
WSM 190118P00075000 P 01/18/19 75.0 27.50 30.60
WSM 190118P00080000 P 01/18/19 80.0 32.00 35.20

OPRA data is delayed 15 minutes.