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 (2014-05-02)Premium Content

Williams Sonoma (WSM)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 140816C00040000 C 08/16/14 40.0 28.30 29.60
WSM 140816C00042500 C 08/16/14 42.5 25.50 27.20
WSM 140816C00045000 C 08/16/14 45.0 23.00 24.70
WSM 140816C00047500 C 08/16/14 47.5 20.50 22.10
WSM 140816C00050000 C 08/16/14 50.0 18.30 19.80
WSM 140816C00052500 C 08/16/14 52.5 15.90 17.20
WSM 140816C00055000 C 08/16/14 55.0 13.40 14.60
WSM 140816C00057500 C 08/16/14 57.5 10.90 12.10
WSM 140816C00060000 C 08/16/14 60.0 8.40 9.60
WSM 140816C00062500 C 08/16/14 62.5 6.00 7.20
WSM 140816C00065000 C 08/16/14 65.0 3.80 4.80
WSM 140816C00067500 C 08/16/14 67.5 1.85 2.05
WSM 140816C00070000 C 08/16/14 70.0 0.60 0.75
WSM 140816C00072500 C 08/16/14 72.5 0.10 0.25
WSM 140816C00075000 C 08/16/14 75.0 0.00 0.10
WSM 140816C00077500 C 08/16/14 77.5 0.00 0.05
WSM 140816C00080000 C 08/16/14 80.0 0.00 0.05
WSM 140816C00082500 C 08/16/14 82.5 0.00 0.05
WSM 140816C00085000 C 08/16/14 85.0 0.00 0.05
WSM 140816P00040000 P 08/16/14 40.0 0.00 0.05
WSM 140816P00042500 P 08/16/14 42.5 0.00 0.05
WSM 140816P00045000 P 08/16/14 45.0 0.00 0.05
WSM 140816P00047500 P 08/16/14 47.5 0.00 0.05
WSM 140816P00050000 P 08/16/14 50.0 0.00 0.05
WSM 140816P00052500 P 08/16/14 52.5 0.00 0.05
WSM 140816P00055000 P 08/16/14 55.0 0.00 0.05
WSM 140816P00057500 P 08/16/14 57.5 0.00 0.05
WSM 140816P00060000 P 08/16/14 60.0 0.00 0.10
WSM 140816P00062500 P 08/16/14 62.5 0.05 0.15
WSM 140816P00065000 P 08/16/14 65.0 0.20 0.30
WSM 140816P00067500 P 08/16/14 67.5 0.75 0.85
WSM 140816P00070000 P 08/16/14 70.0 1.90 2.15
WSM 140816P00072500 P 08/16/14 72.5 3.20 4.20
WSM 140816P00075000 P 08/16/14 75.0 5.50 6.60
WSM 140816P00077500 P 08/16/14 77.5 7.90 9.10
WSM 140816P00080000 P 08/16/14 80.0 10.40 11.80
WSM 140816P00082500 P 08/16/14 82.5 12.90 14.10
WSM 140816P00085000 P 08/16/14 85.0 15.40 16.60
WSM 140920C00050000 C 09/20/14 50.0 18.20 19.70
WSM 140920C00055000 C 09/20/14 55.0 13.50 14.70
WSM 140920C00060000 C 09/20/14 60.0 8.90 10.00
WSM 140920C00062500 C 09/20/14 62.5 6.70 7.80
WSM 140920C00065000 C 09/20/14 65.0 4.80 5.70
WSM 140920C00067500 C 09/20/14 67.5 3.20 3.50
WSM 140920C00070000 C 09/20/14 70.0 2.00 2.20
WSM 140920C00072500 C 09/20/14 72.5 1.10 1.30
WSM 140920C00075000 C 09/20/14 75.0 0.55 0.70
WSM 140920C00077500 C 09/20/14 77.5 0.25 0.40
WSM 140920C00080000 C 09/20/14 80.0 0.10 0.20
WSM 140920C00085000 C 09/20/14 85.0 0.00 0.10
WSM 140920C00090000 C 09/20/14 90.0 0.00 0.05
WSM 140920P00050000 P 09/20/14 50.0 0.00 0.10
WSM 140920P00055000 P 09/20/14 55.0 0.10 0.20
WSM 140920P00060000 P 09/20/14 60.0 0.35 0.50
WSM 140920P00062500 P 09/20/14 62.5 0.60 0.80
WSM 140920P00065000 P 09/20/14 65.0 1.25 1.35
WSM 140920P00067500 P 09/20/14 67.5 2.10 2.25
WSM 140920P00070000 P 09/20/14 70.0 3.30 3.50
WSM 140920P00072500 P 09/20/14 72.5 4.90 5.20
WSM 140920P00075000 P 09/20/14 75.0 6.20 7.10
WSM 140920P00077500 P 09/20/14 77.5 8.30 9.40
WSM 140920P00080000 P 09/20/14 80.0 10.60 11.80
WSM 140920P00085000 P 09/20/14 85.0 15.40 16.60
WSM 140920P00090000 P 09/20/14 90.0 20.40 21.70
WSM 141122C00035000 C 11/22/14 35.0 33.10 34.80
WSM 141122C00040000 C 11/22/14 40.0 28.00 29.90
WSM 141122C00042500 C 11/22/14 42.5 25.50 27.40
WSM 141122C00045000 C 11/22/14 45.0 22.60 24.70
WSM 141122C00047500 C 11/22/14 47.5 20.60 22.20
WSM 141122C00050000 C 11/22/14 50.0 18.20 19.80
WSM 141122C00052500 C 11/22/14 52.5 16.10 17.40
WSM 141122C00055000 C 11/22/14 55.0 13.80 15.00
WSM 141122C00057500 C 11/22/14 57.5 11.60 12.70
WSM 141122C00060000 C 11/22/14 60.0 9.50 10.50
WSM 141122C00062500 C 11/22/14 62.5 7.50 8.50
WSM 141122C00065000 C 11/22/14 65.0 5.60 6.60
WSM 141122C00067500 C 11/22/14 67.5 4.30 4.70
WSM 141122C00070000 C 11/22/14 70.0 3.00 3.40
WSM 141122C00072500 C 11/22/14 72.5 2.05 2.20
WSM 141122C00075000 C 11/22/14 75.0 1.40 1.55
WSM 141122C00077500 C 11/22/14 77.5 0.90 1.10
WSM 141122C00080000 C 11/22/14 80.0 0.50 0.75
WSM 141122C00082500 C 11/22/14 82.5 0.30 0.50
WSM 141122C00085000 C 11/22/14 85.0 0.15 0.30
WSM 141122C00090000 C 11/22/14 90.0 0.00 0.15
WSM 141122P00035000 P 11/22/14 35.0 0.00 0.05
WSM 141122P00040000 P 11/22/14 40.0 0.00 0.10
WSM 141122P00042500 P 11/22/14 42.5 0.00 0.10
WSM 141122P00045000 P 11/22/14 45.0 0.05 0.15
WSM 141122P00047500 P 11/22/14 47.5 0.10 0.20
WSM 141122P00050000 P 11/22/14 50.0 0.20 0.30
WSM 141122P00052500 P 11/22/14 52.5 0.30 0.45
WSM 141122P00055000 P 11/22/14 55.0 0.45 0.65
WSM 141122P00057500 P 11/22/14 57.5 0.70 0.90
WSM 141122P00060000 P 11/22/14 60.0 1.05 1.30
WSM 141122P00062500 P 11/22/14 62.5 1.65 1.75
WSM 141122P00065000 P 11/22/14 65.0 2.40 2.55
WSM 141122P00067500 P 11/22/14 67.5 3.30 3.60
WSM 141122P00070000 P 11/22/14 70.0 4.60 4.80
WSM 141122P00072500 P 11/22/14 72.5 6.10 6.40
WSM 141122P00075000 P 11/22/14 75.0 7.30 8.20
WSM 141122P00077500 P 11/22/14 77.5 9.20 10.20
WSM 141122P00080000 P 11/22/14 80.0 11.40 12.50
WSM 141122P00082500 P 11/22/14 82.5 13.50 14.80
WSM 141122P00085000 P 11/22/14 85.0 15.90 17.20
WSM 141122P00090000 P 11/22/14 90.0 20.70 22.10
WSM 150117C00023000 C 01/17/15 23.0 44.20 47.70
WSM 150117C00025000 C 01/17/15 25.0 42.20 45.70
WSM 150117C00030000 C 01/17/15 30.0 38.10 40.50
WSM 150117C00033000 C 01/17/15 33.0 35.10 36.90
WSM 150117C00035000 C 01/17/15 35.0 33.30 34.80
WSM 150117C00038000 C 01/17/15 38.0 30.30 31.80
WSM 150117C00040000 C 01/17/15 40.0 28.40 30.10
WSM 150117C00043000 C 01/17/15 43.0 25.40 26.80
WSM 150117C00045000 C 01/17/15 45.0 23.40 24.90
WSM 150117C00047000 C 01/17/15 47.0 21.60 22.90
WSM 150117C00050000 C 01/17/15 50.0 18.70 20.00
WSM 150117C00052500 C 01/17/15 52.5 16.40 17.60
WSM 150117C00055000 C 01/17/15 55.0 14.10 15.30
WSM 150117C00057500 C 01/17/15 57.5 12.00 13.10
WSM 150117C00060000 C 01/17/15 60.0 9.70 10.90
WSM 150117C00062500 C 01/17/15 62.5 8.10 9.00
WSM 150117C00065000 C 01/17/15 65.0 6.40 7.10
WSM 150117C00067500 C 01/17/15 67.5 5.10 5.40
WSM 150117C00070000 C 01/17/15 70.0 3.80 4.10
WSM 150117C00072500 C 01/17/15 72.5 2.80 3.10
WSM 150117C00075000 C 01/17/15 75.0 1.95 2.30
WSM 150117C00077500 C 01/17/15 77.5 1.35 1.65
WSM 150117C00080000 C 01/17/15 80.0 0.90 1.15
WSM 150117C00082500 C 01/17/15 82.5 0.60 0.80
WSM 150117C00085000 C 01/17/15 85.0 0.40 0.60
WSM 150117C00090000 C 01/17/15 90.0 0.15 0.30
WSM 150117C00095000 C 01/17/15 95.0 0.05 0.15
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 0.10
WSM 150117P00035000 P 01/17/15 35.0 0.05 0.10
WSM 150117P00038000 P 01/17/15 38.0 0.05 0.15
WSM 150117P00040000 P 01/17/15 40.0 0.05 0.15
WSM 150117P00043000 P 01/17/15 43.0 0.10 0.20
WSM 150117P00045000 P 01/17/15 45.0 0.15 0.30
WSM 150117P00047000 P 01/17/15 47.0 0.25 0.35
WSM 150117P00050000 P 01/17/15 50.0 0.35 0.55
WSM 150117P00052500 P 01/17/15 52.5 0.50 0.75
WSM 150117P00055000 P 01/17/15 55.0 0.75 1.00
WSM 150117P00057500 P 01/17/15 57.5 1.05 1.30
WSM 150117P00060000 P 01/17/15 60.0 1.45 1.75
WSM 150117P00062500 P 01/17/15 62.5 2.05 2.35
WSM 150117P00065000 P 01/17/15 65.0 2.85 3.10
WSM 150117P00067500 P 01/17/15 67.5 3.90 4.20
WSM 150117P00070000 P 01/17/15 70.0 5.10 5.40
WSM 150117P00072500 P 01/17/15 72.5 6.60 6.90
WSM 150117P00075000 P 01/17/15 75.0 7.80 8.70
WSM 150117P00077500 P 01/17/15 77.5 9.70 10.70
WSM 150117P00080000 P 01/17/15 80.0 11.60 12.70
WSM 150117P00082500 P 01/17/15 82.5 13.80 15.00
WSM 150117P00085000 P 01/17/15 85.0 16.10 17.20
WSM 150117P00090000 P 01/17/15 90.0 20.70 22.20
WSM 150117P00095000 P 01/17/15 95.0 25.40 27.00
WSM 150220C00037500 C 02/20/15 37.5 30.90 32.30
WSM 150220C00040000 C 02/20/15 40.0 28.40 29.80
WSM 150220C00042500 C 02/20/15 42.5 25.90 27.60
WSM 150220C00045000 C 02/20/15 45.0 23.40 25.10
WSM 150220C00047500 C 02/20/15 47.5 21.00 22.60
WSM 150220C00050000 C 02/20/15 50.0 18.80 20.00
WSM 150220C00055000 C 02/20/15 55.0 14.20 15.30
WSM 150220C00060000 C 02/20/15 60.0 10.10 11.20
WSM 150220C00062500 C 02/20/15 62.5 8.30 9.20
WSM 150220C00065000 C 02/20/15 65.0 6.70 7.40
WSM 150220C00067500 C 02/20/15 67.5 5.30 5.70
WSM 150220C00070000 C 02/20/15 70.0 4.10 4.40
WSM 150220C00072500 C 02/20/15 72.5 3.00 3.40
WSM 150220C00075000 C 02/20/15 75.0 2.25 2.60
WSM 150220C00077500 C 02/20/15 77.5 1.60 1.90
WSM 150220C00080000 C 02/20/15 80.0 1.10 1.35
WSM 150220C00082500 C 02/20/15 82.5 0.75 1.00
WSM 150220C00085000 C 02/20/15 85.0 0.50 0.70
WSM 150220C00090000 C 02/20/15 90.0 0.20 0.40
WSM 150220C00095000 C 02/20/15 95.0 0.05 0.20
WSM 150220P00037500 P 02/20/15 37.5 0.05 0.15
WSM 150220P00040000 P 02/20/15 40.0 0.10 0.20
WSM 150220P00042500 P 02/20/15 42.5 0.15 0.30
WSM 150220P00045000 P 02/20/15 45.0 0.25 0.40
WSM 150220P00047500 P 02/20/15 47.5 0.35 0.55
WSM 150220P00050000 P 02/20/15 50.0 0.50 0.70
WSM 150220P00055000 P 02/20/15 55.0 1.00 1.25
WSM 150220P00060000 P 02/20/15 60.0 1.85 2.15
WSM 150220P00062500 P 02/20/15 62.5 2.50 2.80
WSM 150220P00065000 P 02/20/15 65.0 3.40 3.70
WSM 150220P00067500 P 02/20/15 67.5 4.40 4.70
WSM 150220P00070000 P 02/20/15 70.0 5.60 6.00
WSM 150220P00072500 P 02/20/15 72.5 7.10 7.50
WSM 150220P00075000 P 02/20/15 75.0 8.40 9.30
WSM 150220P00077500 P 02/20/15 77.5 10.10 11.20
WSM 150220P00080000 P 02/20/15 80.0 12.10 13.20
WSM 150220P00082500 P 02/20/15 82.5 14.30 15.40
WSM 150220P00085000 P 02/20/15 85.0 16.50 17.60
WSM 150220P00090000 P 02/20/15 90.0 20.80 22.50
WSM 150220P00095000 P 02/20/15 95.0 25.80 27.40
WSM 160115C00030000 C 01/15/16 30.0 37.40 40.00
WSM 160115C00035000 C 01/15/16 35.0 33.10 35.10
WSM 160115C00037500 C 01/15/16 37.5 30.20 32.70
WSM 160115C00040000 C 01/15/16 40.0 28.40 30.30
WSM 160115C00042500 C 01/15/16 42.5 26.10 28.00
WSM 160115C00045000 C 01/15/16 45.0 23.90 25.80
WSM 160115C00047500 C 01/15/16 47.5 21.70 23.70
WSM 160115C00050000 C 01/15/16 50.0 19.80 21.40
WSM 160115C00052500 C 01/15/16 52.5 17.90 19.40
WSM 160115C00055000 C 01/15/16 55.0 16.00 17.60
WSM 160115C00057500 C 01/15/16 57.5 14.30 15.80
WSM 160115C00060000 C 01/15/16 60.0 12.60 14.20
WSM 160115C00062500 C 01/15/16 62.5 11.10 12.60
WSM 160115C00065000 C 01/15/16 65.0 10.00 10.70
WSM 160115C00067500 C 01/15/16 67.5 8.70 9.30
WSM 160115C00070000 C 01/15/16 70.0 7.50 8.10
WSM 160115C00072500 C 01/15/16 72.5 6.50 7.10
WSM 160115C00075000 C 01/15/16 75.0 5.60 6.10
WSM 160115C00077500 C 01/15/16 77.5 4.80 5.30
WSM 160115C00080000 C 01/15/16 80.0 4.00 4.50
WSM 160115C00082500 C 01/15/16 82.5 3.40 3.90
WSM 160115C00085000 C 01/15/16 85.0 2.80 3.30
WSM 160115C00090000 C 01/15/16 90.0 1.90 2.40
WSM 160115C00095000 C 01/15/16 95.0 1.30 1.70
WSM 160115C00100000 C 01/15/16 100.0 0.85 1.20
WSM 160115C00105000 C 01/15/16 105.0 0.55 0.85
WSM 160115P00030000 P 01/15/16 30.0 0.30 0.50
WSM 160115P00035000 P 01/15/16 35.0 0.60 0.80
WSM 160115P00037500 P 01/15/16 37.5 0.75 1.05
WSM 160115P00040000 P 01/15/16 40.0 1.00 1.30
WSM 160115P00042500 P 01/15/16 42.5 1.25 1.60
WSM 160115P00045000 P 01/15/16 45.0 1.60 1.95
WSM 160115P00047500 P 01/15/16 47.5 2.00 2.35
WSM 160115P00050000 P 01/15/16 50.0 2.45 2.80
WSM 160115P00052500 P 01/15/16 52.5 3.00 3.40
WSM 160115P00055000 P 01/15/16 55.0 3.60 4.10
WSM 160115P00057500 P 01/15/16 57.5 4.30 4.80
WSM 160115P00060000 P 01/15/16 60.0 5.20 5.70
WSM 160115P00062500 P 01/15/16 62.5 6.20 6.60
WSM 160115P00065000 P 01/15/16 65.0 7.20 7.70
WSM 160115P00067500 P 01/15/16 67.5 8.50 8.80
WSM 160115P00070000 P 01/15/16 70.0 9.70 10.20
WSM 160115P00072500 P 01/15/16 72.5 11.20 11.60
WSM 160115P00075000 P 01/15/16 75.0 12.70 13.20
WSM 160115P00077500 P 01/15/16 77.5 14.30 14.90
WSM 160115P00080000 P 01/15/16 80.0 16.00 16.90
WSM 160115P00082500 P 01/15/16 82.5 17.40 18.90
WSM 160115P00085000 P 01/15/16 85.0 19.30 20.80
WSM 160115P00090000 P 01/15/16 90.0 23.20 25.10
WSM 160115P00095000 P 01/15/16 95.0 27.50 29.40
WSM 160115P00100000 P 01/15/16 100.0 32.00 34.00
WSM 160115P00105000 P 01/15/16 105.0 36.70 38.60

OPRA data is delayed 15 minutes.