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 (2017-04-28)Premium Content

Williams Sonoma (WSM)
As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 170721C00030000 C 07/21/17 30.0 18.20 18.80
WSM 170721C00032500 C 07/21/17 32.5 15.20 16.50
WSM 170721C00035000 C 07/21/17 35.0 13.30 14.00
WSM 170721C00037500 C 07/21/17 37.5 10.60 11.70
WSM 170721C00040000 C 07/21/17 40.0 8.30 8.80
WSM 170721C00042500 C 07/21/17 42.5 5.90 6.40
WSM 170721C00045000 C 07/21/17 45.0 3.60 3.90
WSM 170721C00047500 C 07/21/17 47.5 1.70 1.90
WSM 170721C00050000 C 07/21/17 50.0 0.60 0.75
WSM 170721C00052500 C 07/21/17 52.5 0.25 0.30
WSM 170721C00055000 C 07/21/17 55.0 0.00 0.10
WSM 170721C00057500 C 07/21/17 57.5 0.00 0.05
WSM 170721C00060000 C 07/21/17 60.0 0.00 0.05
WSM 170721C00065000 C 07/21/17 65.0 0.00 0.05
WSM 170721C00070000 C 07/21/17 70.0 0.00 0.05
WSM 170721P00030000 P 07/21/17 30.0 0.00 0.05
WSM 170721P00032500 P 07/21/17 32.5 0.00 0.05
WSM 170721P00035000 P 07/21/17 35.0 0.00 0.05
WSM 170721P00037500 P 07/21/17 37.5 0.00 0.05
WSM 170721P00040000 P 07/21/17 40.0 0.00 0.05
WSM 170721P00042500 P 07/21/17 42.5 0.05 0.20
WSM 170721P00045000 P 07/21/17 45.0 0.30 0.50
WSM 170721P00047500 P 07/21/17 47.5 0.95 1.20
WSM 170721P00050000 P 07/21/17 50.0 2.35 2.65
WSM 170721P00052500 P 07/21/17 52.5 4.40 4.80
WSM 170721P00055000 P 07/21/17 55.0 6.60 7.10
WSM 170721P00057500 P 07/21/17 57.5 9.10 9.70
WSM 170721P00060000 P 07/21/17 60.0 11.40 12.20
WSM 170721P00065000 P 07/21/17 65.0 16.30 17.50
WSM 170721P00070000 P 07/21/17 70.0 21.30 22.30
WSM 170818C00027500 C 08/18/17 27.5 20.70 21.50
WSM 170818C00030000 C 08/18/17 30.0 18.10 18.80
WSM 170818C00032500 C 08/18/17 32.5 15.60 16.50
WSM 170818C00035000 C 08/18/17 35.0 13.20 14.00
WSM 170818C00037500 C 08/18/17 37.5 10.80 11.30
WSM 170818C00040000 C 08/18/17 40.0 8.30 9.00
WSM 170818C00042500 C 08/18/17 42.5 6.10 6.60
WSM 170818C00045000 C 08/18/17 45.0 4.00 4.30
WSM 170818C00047500 C 08/18/17 47.5 2.40 2.55
WSM 170818C00050000 C 08/18/17 50.0 1.20 1.40
WSM 170818C00052500 C 08/18/17 52.5 0.60 0.75
WSM 170818C00055000 C 08/18/17 55.0 0.20 0.35
WSM 170818C00057500 C 08/18/17 57.5 0.05 0.15
WSM 170818C00060000 C 08/18/17 60.0 0.00 0.10
WSM 170818C00062500 C 08/18/17 62.5 0.00 0.05
WSM 170818C00065000 C 08/18/17 65.0 0.00 0.05
WSM 170818C00070000 C 08/18/17 70.0 0.00 0.05
WSM 170818C00075000 C 08/18/17 75.0 0.00 0.05
WSM 170818C00080000 C 08/18/17 80.0 0.00 0.05
WSM 170818P00027500 P 08/18/17 27.5 0.00 0.05
WSM 170818P00030000 P 08/18/17 30.0 0.00 0.05
WSM 170818P00032500 P 08/18/17 32.5 0.00 0.05
WSM 170818P00035000 P 08/18/17 35.0 0.00 0.10
WSM 170818P00037500 P 08/18/17 37.5 0.05 0.15
WSM 170818P00040000 P 08/18/17 40.0 0.15 0.30
WSM 170818P00042500 P 08/18/17 42.5 0.35 0.55
WSM 170818P00045000 P 08/18/17 45.0 0.85 1.05
WSM 170818P00047500 P 08/18/17 47.5 1.70 1.90
WSM 170818P00050000 P 08/18/17 50.0 3.10 3.30
WSM 170818P00052500 P 08/18/17 52.5 4.80 5.10
WSM 170818P00055000 P 08/18/17 55.0 7.00 7.30
WSM 170818P00057500 P 08/18/17 57.5 9.20 9.70
WSM 170818P00060000 P 08/18/17 60.0 11.80 12.10
WSM 170818P00062500 P 08/18/17 62.5 14.10 14.90
WSM 170818P00065000 P 08/18/17 65.0 16.30 17.30
WSM 170818P00070000 P 08/18/17 70.0 21.40 22.20
WSM 170818P00075000 P 08/18/17 75.0 26.30 27.40
WSM 170818P00080000 P 08/18/17 80.0 31.40 32.20
WSM 171117C00030000 C 11/17/17 30.0 18.30 18.70
WSM 171117C00032500 C 11/17/17 32.5 15.70 16.50
WSM 171117C00035000 C 11/17/17 35.0 13.30 13.80
WSM 171117C00037500 C 11/17/17 37.5 11.10 11.60
WSM 171117C00040000 C 11/17/17 40.0 8.90 9.30
WSM 171117C00042500 C 11/17/17 42.5 7.00 7.30
WSM 171117C00045000 C 11/17/17 45.0 5.30 5.60
WSM 171117C00047500 C 11/17/17 47.5 3.90 4.10
WSM 171117C00050000 C 11/17/17 50.0 2.75 2.90
WSM 171117C00052500 C 11/17/17 52.5 1.85 2.00
WSM 171117C00055000 C 11/17/17 55.0 1.20 1.35
WSM 171117C00057500 C 11/17/17 57.5 0.75 0.85
WSM 171117C00060000 C 11/17/17 60.0 0.45 0.60
WSM 171117C00062500 C 11/17/17 62.5 0.25 0.40
WSM 171117C00065000 C 11/17/17 65.0 0.10 0.25
WSM 171117C00070000 C 11/17/17 70.0 0.00 0.15
WSM 171117C00075000 C 11/17/17 75.0 0.00 0.10
WSM 171117P00030000 P 11/17/17 30.0 0.00 0.25
WSM 171117P00032500 P 11/17/17 32.5 0.15 0.35
WSM 171117P00035000 P 11/17/17 35.0 0.30 0.55
WSM 171117P00037500 P 11/17/17 37.5 0.55 0.80
WSM 171117P00040000 P 11/17/17 40.0 1.00 1.05
WSM 171117P00042500 P 11/17/17 42.5 1.50 1.70
WSM 171117P00045000 P 11/17/17 45.0 2.30 2.50
WSM 171117P00047500 P 11/17/17 47.5 3.30 3.60
WSM 171117P00050000 P 11/17/17 50.0 4.60 5.00
WSM 171117P00052500 P 11/17/17 52.5 6.30 6.60
WSM 171117P00055000 P 11/17/17 55.0 8.00 8.50
WSM 171117P00057500 P 11/17/17 57.5 10.10 10.50
WSM 171117P00060000 P 11/17/17 60.0 12.20 12.70
WSM 171117P00062500 P 11/17/17 62.5 14.10 15.30
WSM 171117P00065000 P 11/17/17 65.0 17.00 17.50
WSM 171117P00070000 P 11/17/17 70.0 21.30 22.70
WSM 171117P00075000 P 11/17/17 75.0 26.70 27.30
WSM 180119C00025000 C 01/19/18 25.0 23.30 23.90
WSM 180119C00027500 C 01/19/18 27.5 20.60 21.30
WSM 180119C00030000 C 01/19/18 30.0 18.30 19.10
WSM 180119C00032500 C 01/19/18 32.5 15.70 16.50
WSM 180119C00035000 C 01/19/18 35.0 13.60 14.10
WSM 180119C00037500 C 01/19/18 37.5 11.40 11.70
WSM 180119C00040000 C 01/19/18 40.0 9.40 9.60
WSM 180119C00042500 C 01/19/18 42.5 7.60 7.80
WSM 180119C00045000 C 01/19/18 45.0 5.90 6.20
WSM 180119C00047500 C 01/19/18 47.5 4.60 4.80
WSM 180119C00050000 C 01/19/18 50.0 3.50 3.60
WSM 180119C00052500 C 01/19/18 52.5 2.50 2.65
WSM 180119C00055000 C 01/19/18 55.0 1.80 1.95
WSM 180119C00057500 C 01/19/18 57.5 1.25 1.40
WSM 180119C00060000 C 01/19/18 60.0 0.85 1.00
WSM 180119C00062500 C 01/19/18 62.5 0.55 0.70
WSM 180119C00065000 C 01/19/18 65.0 0.35 0.50
WSM 180119C00070000 C 01/19/18 70.0 0.15 0.25
WSM 180119C00075000 C 01/19/18 75.0 0.05 0.15
WSM 180119C00080000 C 01/19/18 80.0 0.00 0.10
WSM 180119P00025000 P 01/19/18 25.0 0.05 0.15
WSM 180119P00027500 P 01/19/18 27.5 0.10 0.20
WSM 180119P00030000 P 01/19/18 30.0 0.20 0.35
WSM 180119P00032500 P 01/19/18 32.5 0.35 0.50
WSM 180119P00035000 P 01/19/18 35.0 0.60 0.75
WSM 180119P00037500 P 01/19/18 37.5 0.90 1.05
WSM 180119P00040000 P 01/19/18 40.0 1.40 1.55
WSM 180119P00042500 P 01/19/18 42.5 2.05 2.25
WSM 180119P00045000 P 01/19/18 45.0 2.95 3.20
WSM 180119P00047500 P 01/19/18 47.5 4.00 4.30
WSM 180119P00050000 P 01/19/18 50.0 5.30 5.60
WSM 180119P00052500 P 01/19/18 52.5 6.90 7.20
WSM 180119P00055000 P 01/19/18 55.0 8.60 9.00
WSM 180119P00057500 P 01/19/18 57.5 10.50 10.90
WSM 180119P00060000 P 01/19/18 60.0 12.60 13.00
WSM 180119P00062500 P 01/19/18 62.5 14.80 15.20
WSM 180119P00065000 P 01/19/18 65.0 17.20 17.70
WSM 180119P00070000 P 01/19/18 70.0 21.80 22.40
WSM 180119P00075000 P 01/19/18 75.0 26.90 27.40
WSM 180119P00080000 P 01/19/18 80.0 31.70 32.30
WSM 180216C00025000 C 02/16/18 25.0 23.30 23.90
WSM 180216C00027500 C 02/16/18 27.5 20.60 21.70
WSM 180216C00030000 C 02/16/18 30.0 18.30 18.90
WSM 180216C00032500 C 02/16/18 32.5 15.70 16.60
WSM 180216C00035000 C 02/16/18 35.0 13.60 14.30
WSM 180216C00037500 C 02/16/18 37.5 11.50 12.00
WSM 180216C00040000 C 02/16/18 40.0 9.50 10.10
WSM 180216C00042500 C 02/16/18 42.5 7.60 8.10
WSM 180216C00045000 C 02/16/18 45.0 6.10 6.40
WSM 180216C00047500 C 02/16/18 47.5 4.80 5.00
WSM 180216C00050000 C 02/16/18 50.0 3.60 3.80
WSM 180216C00052500 C 02/16/18 52.5 2.70 2.85
WSM 180216C00055000 C 02/16/18 55.0 1.95 2.10
WSM 180216C00057500 C 02/16/18 57.5 1.40 1.55
WSM 180216C00060000 C 02/16/18 60.0 1.00 1.10
WSM 180216C00065000 C 02/16/18 65.0 0.45 0.60
WSM 180216C00070000 C 02/16/18 70.0 0.20 0.30
WSM 180216P00025000 P 02/16/18 25.0 0.10 0.20
WSM 180216P00027500 P 02/16/18 27.5 0.15 0.30
WSM 180216P00030000 P 02/16/18 30.0 0.30 0.40
WSM 180216P00032500 P 02/16/18 32.5 0.45 0.60
WSM 180216P00035000 P 02/16/18 35.0 0.75 0.85
WSM 180216P00037500 P 02/16/18 37.5 1.15 1.30
WSM 180216P00040000 P 02/16/18 40.0 1.65 1.90
WSM 180216P00042500 P 02/16/18 42.5 2.40 2.55
WSM 180216P00045000 P 02/16/18 45.0 3.30 3.50
WSM 180216P00047500 P 02/16/18 47.5 4.40 4.70
WSM 180216P00050000 P 02/16/18 50.0 5.70 6.10
WSM 180216P00052500 P 02/16/18 52.5 7.30 7.60
WSM 180216P00055000 P 02/16/18 55.0 9.00 9.40
WSM 180216P00057500 P 02/16/18 57.5 10.90 11.30
WSM 180216P00060000 P 02/16/18 60.0 13.00 13.50
WSM 180216P00065000 P 02/16/18 65.0 17.30 17.80
WSM 180216P00070000 P 02/16/18 70.0 22.10 22.50
WSM 190118C00025000 C 01/18/19 25.0 23.00 24.20
WSM 190118C00027500 C 01/18/19 27.5 20.70 21.40
WSM 190118C00030000 C 01/18/19 30.0 18.40 19.40
WSM 190118C00032500 C 01/18/19 32.5 16.30 17.80
WSM 190118C00035000 C 01/18/19 35.0 14.20 17.10
WSM 190118C00037500 C 01/18/19 37.5 12.50 14.50
WSM 190118C00040000 C 01/18/19 40.0 11.00 12.00
WSM 190118C00042500 C 01/18/19 42.5 9.50 10.50
WSM 190118C00045000 C 01/18/19 45.0 8.20 9.00
WSM 190118C00047500 C 01/18/19 47.5 7.00 7.90
WSM 190118C00050000 C 01/18/19 50.0 6.00 6.70
WSM 190118C00052500 C 01/18/19 52.5 5.20 5.80
WSM 190118C00055000 C 01/18/19 55.0 4.20 5.00
WSM 190118C00057500 C 01/18/19 57.5 3.60 4.20
WSM 190118C00060000 C 01/18/19 60.0 2.80 3.50
WSM 190118C00062500 C 01/18/19 62.5 2.25 2.95
WSM 190118C00065000 C 01/18/19 65.0 2.00 2.50
WSM 190118C00070000 C 01/18/19 70.0 1.25 1.75
WSM 190118C00075000 C 01/18/19 75.0 0.80 1.25
WSM 190118C00080000 C 01/18/19 80.0 0.55 1.00
WSM 190118P00025000 P 01/18/19 25.0 0.70 0.95
WSM 190118P00027500 P 01/18/19 27.5 1.00 1.35
WSM 190118P00030000 P 01/18/19 30.0 1.35 1.65
WSM 190118P00032500 P 01/18/19 32.5 1.85 2.20
WSM 190118P00035000 P 01/18/19 35.0 2.45 2.80
WSM 190118P00037500 P 01/18/19 37.5 3.10 3.50
WSM 190118P00040000 P 01/18/19 40.0 3.90 4.40
WSM 190118P00042500 P 01/18/19 42.5 4.80 5.40
WSM 190118P00045000 P 01/18/19 45.0 6.00 6.50
WSM 190118P00047500 P 01/18/19 47.5 7.30 7.70
WSM 190118P00050000 P 01/18/19 50.0 8.70 9.20
WSM 190118P00052500 P 01/18/19 52.5 9.90 10.80
WSM 190118P00055000 P 01/18/19 55.0 11.70 12.50
WSM 190118P00057500 P 01/18/19 57.5 13.50 14.20
WSM 190118P00060000 P 01/18/19 60.0 15.30 16.10
WSM 190118P00062500 P 01/18/19 62.5 17.10 18.10
WSM 190118P00065000 P 01/18/19 65.0 19.10 20.00
WSM 190118P00070000 P 01/18/19 70.0 23.20 24.90
WSM 190118P00075000 P 01/18/19 75.0 27.50 28.70
WSM 190118P00080000 P 01/18/19 80.0 32.10 33.30

OPRA data is delayed 15 minutes.