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 (2014-08-01)Premium Content

Williams Sonoma (WSM)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 141018C00035000 C 10/18/14 35.0 31.10 32.90
WSM 141018C00040000 C 10/18/14 40.0 24.60 28.30
WSM 141018C00045000 C 10/18/14 45.0 19.90 23.30
WSM 141018C00050000 C 10/18/14 50.0 15.30 18.40
WSM 141018C00055000 C 10/18/14 55.0 11.10 12.50
WSM 141018C00057500 C 10/18/14 57.5 8.70 9.90
WSM 141018C00060000 C 10/18/14 60.0 6.20 7.40
WSM 141018C00062500 C 10/18/14 62.5 3.80 4.80
WSM 141018C00065000 C 10/18/14 65.0 2.00 2.50
WSM 141018C00067500 C 10/18/14 67.5 0.65 0.85
WSM 141018C00070000 C 10/18/14 70.0 0.15 0.25
WSM 141018C00072500 C 10/18/14 72.5 0.00 0.05
WSM 141018C00075000 C 10/18/14 75.0 0.00 0.05
WSM 141018C00077500 C 10/18/14 77.5 0.00 0.05
WSM 141018C00080000 C 10/18/14 80.0 0.00 0.05
WSM 141018C00082500 C 10/18/14 82.5 0.00 0.05
WSM 141018C00085000 C 10/18/14 85.0 0.00 0.05
WSM 141018C00090000 C 10/18/14 90.0 0.00 0.05
WSM 141018C00095000 C 10/18/14 95.0 0.00 0.05
WSM 141018C00100000 C 10/18/14 100.0 0.00 0.05
WSM 141018C00105000 C 10/18/14 105.0 0.00 0.05
WSM 141018C00110000 C 10/18/14 110.0 0.00 0.05
WSM 141018P00035000 P 10/18/14 35.0 0.00 0.05
WSM 141018P00040000 P 10/18/14 40.0 0.00 0.05
WSM 141018P00045000 P 10/18/14 45.0 0.00 0.05
WSM 141018P00050000 P 10/18/14 50.0 0.00 0.05
WSM 141018P00055000 P 10/18/14 55.0 0.00 0.05
WSM 141018P00057500 P 10/18/14 57.5 0.00 0.05
WSM 141018P00060000 P 10/18/14 60.0 0.00 0.10
WSM 141018P00062500 P 10/18/14 62.5 0.10 0.15
WSM 141018P00065000 P 10/18/14 65.0 0.40 0.60
WSM 141018P00067500 P 10/18/14 67.5 1.50 1.65
WSM 141018P00070000 P 10/18/14 70.0 3.00 4.00
WSM 141018P00072500 P 10/18/14 72.5 5.30 6.40
WSM 141018P00075000 P 10/18/14 75.0 7.80 8.90
WSM 141018P00077500 P 10/18/14 77.5 9.70 11.40
WSM 141018P00080000 P 10/18/14 80.0 11.70 15.10
WSM 141018P00082500 P 10/18/14 82.5 14.20 17.60
WSM 141018P00085000 P 10/18/14 85.0 16.70 20.10
WSM 141018P00090000 P 10/18/14 90.0 21.70 25.30
WSM 141018P00095000 P 10/18/14 95.0 26.40 30.20
WSM 141018P00100000 P 10/18/14 100.0 31.60 35.20
WSM 141018P00105000 P 10/18/14 105.0 36.60 40.40
WSM 141018P00110000 P 10/18/14 110.0 41.70 45.20
WSM 141122C00035000 C 11/22/14 35.0 31.10 32.90
WSM 141122C00040000 C 11/22/14 40.0 24.80 28.60
WSM 141122C00042500 C 11/22/14 42.5 22.30 26.10
WSM 141122C00045000 C 11/22/14 45.0 20.10 23.30
WSM 141122C00047500 C 11/22/14 47.5 17.80 20.20
WSM 141122C00050000 C 11/22/14 50.0 15.30 18.20
WSM 141122C00052500 C 11/22/14 52.5 13.30 15.20
WSM 141122C00055000 C 11/22/14 55.0 10.50 12.70
WSM 141122C00057500 C 11/22/14 57.5 8.80 10.00
WSM 141122C00060000 C 11/22/14 60.0 6.60 7.60
WSM 141122C00062500 C 11/22/14 62.5 4.70 5.60
WSM 141122C00065000 C 11/22/14 65.0 3.20 3.50
WSM 141122C00067500 C 11/22/14 67.5 1.95 2.15
WSM 141122C00070000 C 11/22/14 70.0 1.10 1.30
WSM 141122C00072500 C 11/22/14 72.5 0.55 0.75
WSM 141122C00075000 C 11/22/14 75.0 0.25 0.40
WSM 141122C00077500 C 11/22/14 77.5 0.10 0.25
WSM 141122C00080000 C 11/22/14 80.0 0.05 0.15
WSM 141122C00082500 C 11/22/14 82.5 0.00 0.10
WSM 141122C00085000 C 11/22/14 85.0 0.00 0.10
WSM 141122C00090000 C 11/22/14 90.0 0.00 0.05
WSM 141122C00095000 C 11/22/14 95.0 0.00 0.05
WSM 141122C00100000 C 11/22/14 100.0 0.00 0.05
WSM 141122C00105000 C 11/22/14 105.0 0.00 0.05
WSM 141122C00110000 C 11/22/14 110.0 0.00 0.05
WSM 141122P00035000 P 11/22/14 35.0 0.00 0.05
WSM 141122P00040000 P 11/22/14 40.0 0.00 0.05
WSM 141122P00042500 P 11/22/14 42.5 0.00 0.05
WSM 141122P00045000 P 11/22/14 45.0 0.00 0.05
WSM 141122P00047500 P 11/22/14 47.5 0.00 0.10
WSM 141122P00050000 P 11/22/14 50.0 0.00 0.10
WSM 141122P00052500 P 11/22/14 52.5 0.05 0.15
WSM 141122P00055000 P 11/22/14 55.0 0.15 0.25
WSM 141122P00057500 P 11/22/14 57.5 0.25 0.40
WSM 141122P00060000 P 11/22/14 60.0 0.55 0.70
WSM 141122P00062500 P 11/22/14 62.5 1.10 1.25
WSM 141122P00065000 P 11/22/14 65.0 1.95 2.10
WSM 141122P00067500 P 11/22/14 67.5 3.10 3.30
WSM 141122P00070000 P 11/22/14 70.0 4.70 5.20
WSM 141122P00072500 P 11/22/14 72.5 6.30 7.20
WSM 141122P00075000 P 11/22/14 75.0 8.30 9.50
WSM 141122P00077500 P 11/22/14 77.5 10.40 11.80
WSM 141122P00080000 P 11/22/14 80.0 12.70 14.60
WSM 141122P00082500 P 11/22/14 82.5 15.20 16.80
WSM 141122P00085000 P 11/22/14 85.0 16.90 19.70
WSM 141122P00090000 P 11/22/14 90.0 21.70 24.80
WSM 141122P00095000 P 11/22/14 95.0 26.60 30.60
WSM 141122P00100000 P 11/22/14 100.0 31.60 35.60
WSM 141122P00105000 P 11/22/14 105.0 36.50 40.50
WSM 141122P00110000 P 11/22/14 110.0 41.50 45.50
WSM 150117C00023000 C 01/17/15 23.0 41.70 45.40
WSM 150117C00025000 C 01/17/15 25.0 39.80 43.40
WSM 150117C00030000 C 01/17/15 30.0 34.80 38.40
WSM 150117C00033000 C 01/17/15 33.0 31.80 35.40
WSM 150117C00035000 C 01/17/15 35.0 29.80 33.40
WSM 150117C00038000 C 01/17/15 38.0 26.90 30.30
WSM 150117C00040000 C 01/17/15 40.0 24.70 28.60
WSM 150117C00043000 C 01/17/15 43.0 21.80 25.30
WSM 150117C00045000 C 01/17/15 45.0 21.00 22.40
WSM 150117C00047000 C 01/17/15 47.0 19.10 20.40
WSM 150117C00050000 C 01/17/15 50.0 16.10 17.70
WSM 150117C00052500 C 01/17/15 52.5 13.60 15.30
WSM 150117C00055000 C 01/17/15 55.0 11.40 12.60
WSM 150117C00057500 C 01/17/15 57.5 9.10 10.30
WSM 150117C00060000 C 01/17/15 60.0 7.10 8.10
WSM 150117C00062500 C 01/17/15 62.5 5.60 6.20
WSM 150117C00065000 C 01/17/15 65.0 4.00 4.40
WSM 150117C00067500 C 01/17/15 67.5 2.75 3.10
WSM 150117C00070000 C 01/17/15 70.0 1.85 2.15
WSM 150117C00072500 C 01/17/15 72.5 1.15 1.40
WSM 150117C00075000 C 01/17/15 75.0 0.60 0.90
WSM 150117C00077500 C 01/17/15 77.5 0.35 0.55
WSM 150117C00080000 C 01/17/15 80.0 0.20 0.35
WSM 150117C00082500 C 01/17/15 82.5 0.10 0.25
WSM 150117C00085000 C 01/17/15 85.0 0.05 0.15
WSM 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.10
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.10
WSM 150117P00043000 P 01/17/15 43.0 0.00 0.10
WSM 150117P00045000 P 01/17/15 45.0 0.05 0.15
WSM 150117P00047000 P 01/17/15 47.0 0.05 0.15
WSM 150117P00050000 P 01/17/15 50.0 0.10 0.25
WSM 150117P00052500 P 01/17/15 52.5 0.20 0.35
WSM 150117P00055000 P 01/17/15 55.0 0.35 0.55
WSM 150117P00057500 P 01/17/15 57.5 0.65 0.85
WSM 150117P00060000 P 01/17/15 60.0 1.05 1.30
WSM 150117P00062500 P 01/17/15 62.5 1.65 1.95
WSM 150117P00065000 P 01/17/15 65.0 2.65 2.95
WSM 150117P00067500 P 01/17/15 67.5 3.80 4.20
WSM 150117P00070000 P 01/17/15 70.0 5.30 5.80
WSM 150117P00072500 P 01/17/15 72.5 6.80 7.80
WSM 150117P00075000 P 01/17/15 75.0 8.70 10.00
WSM 150117P00077500 P 01/17/15 77.5 10.90 12.00
WSM 150117P00080000 P 01/17/15 80.0 12.90 14.50
WSM 150117P00082500 P 01/17/15 82.5 15.30 16.90
WSM 150117P00085000 P 01/17/15 85.0 17.80 19.20
WSM 150117P00090000 P 01/17/15 90.0 23.00 24.30
WSM 150117P00095000 P 01/17/15 95.0 27.50 30.40
WSM 150117P00100000 P 01/17/15 100.0 31.90 34.80
WSM 150117P00105000 P 01/17/15 105.0 37.40 39.30
WSM 150220C00035000 C 02/20/15 35.0 31.00 33.00
WSM 150220C00037500 C 02/20/15 37.5 27.30 31.20
WSM 150220C00040000 C 02/20/15 40.0 25.10 28.80
WSM 150220C00042500 C 02/20/15 42.5 22.60 25.90
WSM 150220C00045000 C 02/20/15 45.0 21.00 22.90
WSM 150220C00047500 C 02/20/15 47.5 18.30 21.30
WSM 150220C00050000 C 02/20/15 50.0 15.40 18.90
WSM 150220C00055000 C 02/20/15 55.0 11.50 13.00
WSM 150220C00057500 C 02/20/15 57.5 9.40 10.50
WSM 150220C00060000 C 02/20/15 60.0 7.40 8.30
WSM 150220C00062500 C 02/20/15 62.5 5.70 6.40
WSM 150220C00065000 C 02/20/15 65.0 4.30 4.70
WSM 150220C00067500 C 02/20/15 67.5 3.00 3.40
WSM 150220C00070000 C 02/20/15 70.0 2.15 2.35
WSM 150220C00072500 C 02/20/15 72.5 1.35 1.65
WSM 150220C00075000 C 02/20/15 75.0 0.85 1.10
WSM 150220C00077500 C 02/20/15 77.5 0.50 0.70
WSM 150220C00080000 C 02/20/15 80.0 0.30 0.50
WSM 150220C00082500 C 02/20/15 82.5 0.15 0.35
WSM 150220C00085000 C 02/20/15 85.0 0.10 0.25
WSM 150220C00090000 C 02/20/15 90.0 0.00 0.15
WSM 150220C00095000 C 02/20/15 95.0 0.00 0.10
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 0.10
WSM 150220P00037500 P 02/20/15 37.5 0.00 0.10
WSM 150220P00040000 P 02/20/15 40.0 0.00 0.10
WSM 150220P00042500 P 02/20/15 42.5 0.05 0.15
WSM 150220P00045000 P 02/20/15 45.0 0.10 0.20
WSM 150220P00047500 P 02/20/15 47.5 0.10 0.25
WSM 150220P00050000 P 02/20/15 50.0 0.20 0.40
WSM 150220P00055000 P 02/20/15 55.0 0.60 0.80
WSM 150220P00057500 P 02/20/15 57.5 0.90 1.15
WSM 150220P00060000 P 02/20/15 60.0 1.40 1.75
WSM 150220P00062500 P 02/20/15 62.5 2.10 2.45
WSM 150220P00065000 P 02/20/15 65.0 3.10 3.40
WSM 150220P00067500 P 02/20/15 67.5 4.40 4.70
WSM 150220P00070000 P 02/20/15 70.0 5.90 6.30
WSM 150220P00072500 P 02/20/15 72.5 7.30 8.20
WSM 150220P00075000 P 02/20/15 75.0 9.30 10.30
WSM 150220P00077500 P 02/20/15 77.5 11.10 12.50
WSM 150220P00080000 P 02/20/15 80.0 13.30 15.00
WSM 150220P00082500 P 02/20/15 82.5 16.00 17.50
WSM 150220P00085000 P 02/20/15 85.0 17.60 20.00
WSM 150220P00090000 P 02/20/15 90.0 22.20 25.20
WSM 150220P00095000 P 02/20/15 95.0 27.20 30.60
WSM 150220P00100000 P 02/20/15 100.0 32.10 35.80
WSM 150220P00105000 P 02/20/15 105.0 37.20 39.60
WSM 150515C00050000 C 05/15/15 50.0 16.30 17.90
WSM 150515C00055000 C 05/15/15 55.0 11.90 13.40
WSM 150515C00060000 C 05/15/15 60.0 8.10 9.20
WSM 150515C00062500 C 05/15/15 62.5 6.50 7.40
WSM 150515C00065000 C 05/15/15 65.0 5.30 5.80
WSM 150515C00067500 C 05/15/15 67.5 4.10 4.60
WSM 150515C00070000 C 05/15/15 70.0 3.10 3.50
WSM 150515C00072500 C 05/15/15 72.5 2.25 2.70
WSM 150515C00075000 C 05/15/15 75.0 1.60 1.95
WSM 150515C00077500 C 05/15/15 77.5 1.10 1.50
WSM 150515C00080000 C 05/15/15 80.0 0.80 1.05
WSM 150515C00085000 C 05/15/15 85.0 0.35 0.55
WSM 150515C00090000 C 05/15/15 90.0 0.15 0.30
WSM 150515P00050000 P 05/15/15 50.0 0.55 0.80
WSM 150515P00055000 P 05/15/15 55.0 1.20 1.50
WSM 150515P00060000 P 05/15/15 60.0 2.40 2.75
WSM 150515P00062500 P 05/15/15 62.5 3.30 3.60
WSM 150515P00065000 P 05/15/15 65.0 4.30 4.70
WSM 150515P00067500 P 05/15/15 67.5 5.60 6.00
WSM 150515P00070000 P 05/15/15 70.0 7.10 7.50
WSM 150515P00072500 P 05/15/15 72.5 8.40 9.40
WSM 150515P00075000 P 05/15/15 75.0 10.10 11.40
WSM 150515P00077500 P 05/15/15 77.5 12.10 13.40
WSM 150515P00080000 P 05/15/15 80.0 14.10 15.50
WSM 150515P00085000 P 05/15/15 85.0 18.60 20.10
WSM 150515P00090000 P 05/15/15 90.0 23.20 25.00
WSM 160115C00030000 C 01/15/16 30.0 35.30 38.80
WSM 160115C00035000 C 01/15/16 35.0 29.50 34.00
WSM 160115C00037500 C 01/15/16 37.5 27.00 31.50
WSM 160115C00040000 C 01/15/16 40.0 26.00 28.80
WSM 160115C00042500 C 01/15/16 42.5 22.20 26.50
WSM 160115C00045000 C 01/15/16 45.0 20.40 24.20
WSM 160115C00047500 C 01/15/16 47.5 18.40 21.50
WSM 160115C00050000 C 01/15/16 50.0 17.20 19.50
WSM 160115C00052500 C 01/15/16 52.5 14.50 17.30
WSM 160115C00055000 C 01/15/16 55.0 13.30 15.50
WSM 160115C00057500 C 01/15/16 57.5 10.70 13.60
WSM 160115C00060000 C 01/15/16 60.0 10.00 11.50
WSM 160115C00062500 C 01/15/16 62.5 8.70 9.30
WSM 160115C00065000 C 01/15/16 65.0 7.40 8.00
WSM 160115C00067500 C 01/15/16 67.5 6.20 6.80
WSM 160115C00070000 C 01/15/16 70.0 5.20 5.80
WSM 160115C00072500 C 01/15/16 72.5 4.30 4.90
WSM 160115C00075000 C 01/15/16 75.0 3.50 4.10
WSM 160115C00077500 C 01/15/16 77.5 2.70 3.40
WSM 160115C00080000 C 01/15/16 80.0 2.25 2.80
WSM 160115C00082500 C 01/15/16 82.5 1.80 2.30
WSM 160115C00085000 C 01/15/16 85.0 1.50 1.90
WSM 160115C00090000 C 01/15/16 90.0 0.85 1.30
WSM 160115C00095000 C 01/15/16 95.0 0.55 0.85
WSM 160115C00100000 C 01/15/16 100.0 0.30 0.60
WSM 160115C00105000 C 01/15/16 105.0 0.20 0.40
WSM 160115C00110000 C 01/15/16 110.0 0.10 0.30
WSM 160115P00030000 P 01/15/16 30.0 0.15 0.25
WSM 160115P00035000 P 01/15/16 35.0 0.30 0.45
WSM 160115P00037500 P 01/15/16 37.5 0.40 0.65
WSM 160115P00040000 P 01/15/16 40.0 0.55 0.80
WSM 160115P00042500 P 01/15/16 42.5 0.75 1.10
WSM 160115P00045000 P 01/15/16 45.0 1.00 1.40
WSM 160115P00047500 P 01/15/16 47.5 1.35 1.75
WSM 160115P00050000 P 01/15/16 50.0 1.75 2.20
WSM 160115P00052500 P 01/15/16 52.5 2.30 2.75
WSM 160115P00055000 P 01/15/16 55.0 2.90 3.40
WSM 160115P00057500 P 01/15/16 57.5 3.70 4.20
WSM 160115P00060000 P 01/15/16 60.0 4.60 5.10
WSM 160115P00062500 P 01/15/16 62.5 5.60 6.10
WSM 160115P00065000 P 01/15/16 65.0 6.70 7.30
WSM 160115P00067500 P 01/15/16 67.5 8.00 8.60
WSM 160115P00070000 P 01/15/16 70.0 9.50 10.10
WSM 160115P00072500 P 01/15/16 72.5 11.10 11.70
WSM 160115P00075000 P 01/15/16 75.0 12.00 14.30
WSM 160115P00077500 P 01/15/16 77.5 13.20 15.60
WSM 160115P00080000 P 01/15/16 80.0 15.30 18.10
WSM 160115P00082500 P 01/15/16 82.5 17.20 20.20
WSM 160115P00085000 P 01/15/16 85.0 19.20 22.40
WSM 160115P00090000 P 01/15/16 90.0 23.40 26.60
WSM 160115P00095000 P 01/15/16 95.0 28.00 31.10
WSM 160115P00100000 P 01/15/16 100.0 32.50 36.50
WSM 160115P00105000 P 01/15/16 105.0 37.20 41.70
WSM 160115P00110000 P 01/15/16 110.0 42.00 46.50

OPRA data is delayed 15 minutes.