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 (2015-01-30)Premium Content

Williams Sonoma (WSM)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 150417C00060000 C 04/17/15 60.0 17.10 19.50
WSM 150417C00065000 C 04/17/15 65.0 11.20 14.60
WSM 150417C00070000 C 04/17/15 70.0 7.20 9.30
WSM 150417C00072500 C 04/17/15 72.5 4.90 6.20
WSM 150417C00075000 C 04/17/15 75.0 2.90 3.90
WSM 150417C00077500 C 04/17/15 77.5 1.40 1.65
WSM 150417C00080000 C 04/17/15 80.0 0.55 0.65
WSM 150417C00082500 C 04/17/15 82.5 0.20 0.25
WSM 150417C00085000 C 04/17/15 85.0 0.05 0.10
WSM 150417C00087500 C 04/17/15 87.5 0.00 0.05
WSM 150417C00090000 C 04/17/15 90.0 0.00 0.05
WSM 150417C00092500 C 04/17/15 92.5 0.00 0.05
WSM 150417C00095000 C 04/17/15 95.0 0.00 0.05
WSM 150417C00100000 C 04/17/15 100.0 0.00 0.05
WSM 150417C00105000 C 04/17/15 105.0 0.00 0.05
WSM 150417C00110000 C 04/17/15 110.0 0.00 0.05
WSM 150417C00115000 C 04/17/15 115.0 0.00 0.05
WSM 150417P00060000 P 04/17/15 60.0 0.00 0.05
WSM 150417P00065000 P 04/17/15 65.0 0.00 0.10
WSM 150417P00070000 P 04/17/15 70.0 0.10 0.15
WSM 150417P00072500 P 04/17/15 72.5 0.25 0.40
WSM 150417P00075000 P 04/17/15 75.0 0.65 0.90
WSM 150417P00077500 P 04/17/15 77.5 1.70 1.85
WSM 150417P00080000 P 04/17/15 80.0 3.20 3.50
WSM 150417P00082500 P 04/17/15 82.5 4.30 5.60
WSM 150417P00085000 P 04/17/15 85.0 6.60 8.00
WSM 150417P00087500 P 04/17/15 87.5 9.10 10.50
WSM 150417P00090000 P 04/17/15 90.0 11.60 13.10
WSM 150417P00092500 P 04/17/15 92.5 12.90 15.80
WSM 150417P00095000 P 04/17/15 95.0 15.40 18.90
WSM 150417P00100000 P 04/17/15 100.0 20.40 23.90
WSM 150417P00105000 P 04/17/15 105.0 25.40 28.90
WSM 150417P00110000 P 04/17/15 110.0 30.50 33.90
WSM 150417P00115000 P 04/17/15 115.0 35.50 38.30
WSM 150515C00037500 C 05/15/15 37.5 38.40 42.10
WSM 150515C00040000 C 05/15/15 40.0 36.00 39.60
WSM 150515C00042500 C 05/15/15 42.5 33.30 37.00
WSM 150515C00045000 C 05/15/15 45.0 31.10 34.60
WSM 150515C00047500 C 05/15/15 47.5 28.60 32.10
WSM 150515C00050000 C 05/15/15 50.0 26.20 29.60
WSM 150515C00055000 C 05/15/15 55.0 21.10 24.60
WSM 150515C00057500 C 05/15/15 57.5 18.60 22.10
WSM 150515C00060000 C 05/15/15 60.0 17.00 19.60
WSM 150515C00062500 C 05/15/15 62.5 13.70 17.10
WSM 150515C00065000 C 05/15/15 65.0 12.00 14.40
WSM 150515C00067500 C 05/15/15 67.5 9.60 11.80
WSM 150515C00070000 C 05/15/15 70.0 7.40 9.50
WSM 150515C00072500 C 05/15/15 72.5 5.30 6.20
WSM 150515C00075000 C 05/15/15 75.0 3.60 3.80
WSM 150515C00077500 C 05/15/15 77.5 2.20 2.30
WSM 150515C00080000 C 05/15/15 80.0 1.20 1.40
WSM 150515C00082500 C 05/15/15 82.5 0.60 0.75
WSM 150515C00085000 C 05/15/15 85.0 0.25 0.40
WSM 150515C00087500 C 05/15/15 87.5 0.10 0.30
WSM 150515C00090000 C 05/15/15 90.0 0.00 0.20
WSM 150515C00092500 C 05/15/15 92.5 0.00 0.15
WSM 150515C00095000 C 05/15/15 95.0 0.00 0.15
WSM 150515C00100000 C 05/15/15 100.0 0.00 0.10
WSM 150515P00037500 P 05/15/15 37.5 0.00 0.05
WSM 150515P00040000 P 05/15/15 40.0 0.00 0.05
WSM 150515P00042500 P 05/15/15 42.5 0.00 0.05
WSM 150515P00045000 P 05/15/15 45.0 0.00 0.05
WSM 150515P00047500 P 05/15/15 47.5 0.00 0.15
WSM 150515P00050000 P 05/15/15 50.0 0.00 0.10
WSM 150515P00055000 P 05/15/15 55.0 0.00 0.10
WSM 150515P00057500 P 05/15/15 57.5 0.00 0.15
WSM 150515P00060000 P 05/15/15 60.0 0.00 0.15
WSM 150515P00062500 P 05/15/15 62.5 0.05 0.20
WSM 150515P00065000 P 05/15/15 65.0 0.10 0.25
WSM 150515P00067500 P 05/15/15 67.5 0.25 0.35
WSM 150515P00070000 P 05/15/15 70.0 0.50 0.65
WSM 150515P00072500 P 05/15/15 72.5 0.90 1.10
WSM 150515P00075000 P 05/15/15 75.0 1.60 1.80
WSM 150515P00077500 P 05/15/15 77.5 2.75 2.95
WSM 150515P00080000 P 05/15/15 80.0 4.10 4.50
WSM 150515P00082500 P 05/15/15 82.5 5.10 6.40
WSM 150515P00085000 P 05/15/15 85.0 7.20 8.60
WSM 150515P00087500 P 05/15/15 87.5 8.40 11.90
WSM 150515P00090000 P 05/15/15 90.0 11.90 13.50
WSM 150515P00092500 P 05/15/15 92.5 14.40 15.90
WSM 150515P00095000 P 05/15/15 95.0 15.80 18.50
WSM 150515P00100000 P 05/15/15 100.0 20.70 23.60
WSM 150821C00050000 C 08/21/15 50.0 27.10 29.60
WSM 150821C00055000 C 08/21/15 55.0 21.20 24.70
WSM 150821C00060000 C 08/21/15 60.0 17.40 19.90
WSM 150821C00065000 C 08/21/15 65.0 12.90 15.00
WSM 150821C00067500 C 08/21/15 67.5 10.80 11.80
WSM 150821C00070000 C 08/21/15 70.0 8.90 9.40
WSM 150821C00072500 C 08/21/15 72.5 7.20 7.60
WSM 150821C00075000 C 08/21/15 75.0 5.70 6.10
WSM 150821C00077500 C 08/21/15 77.5 4.40 4.70
WSM 150821C00080000 C 08/21/15 80.0 3.30 3.80
WSM 150821C00082500 C 08/21/15 82.5 2.40 2.85
WSM 150821C00085000 C 08/21/15 85.0 1.70 1.85
WSM 150821C00087500 C 08/21/15 87.5 1.15 1.60
WSM 150821C00090000 C 08/21/15 90.0 0.80 1.20
WSM 150821C00092500 C 08/21/15 92.5 0.50 0.85
WSM 150821C00095000 C 08/21/15 95.0 0.35 0.65
WSM 150821C00100000 C 08/21/15 100.0 0.15 0.35
WSM 150821C00105000 C 08/21/15 105.0 0.05 0.20
WSM 150821P00050000 P 08/21/15 50.0 0.10 0.25
WSM 150821P00055000 P 08/21/15 55.0 0.30 0.45
WSM 150821P00060000 P 08/21/15 60.0 0.60 0.70
WSM 150821P00065000 P 08/21/15 65.0 1.15 1.35
WSM 150821P00067500 P 08/21/15 67.5 1.55 1.80
WSM 150821P00070000 P 08/21/15 70.0 2.15 2.40
WSM 150821P00072500 P 08/21/15 72.5 2.90 3.20
WSM 150821P00075000 P 08/21/15 75.0 3.90 4.20
WSM 150821P00077500 P 08/21/15 77.5 5.00 5.40
WSM 150821P00080000 P 08/21/15 80.0 6.40 6.80
WSM 150821P00082500 P 08/21/15 82.5 8.00 8.40
WSM 150821P00085000 P 08/21/15 85.0 8.70 10.20
WSM 150821P00087500 P 08/21/15 87.5 10.40 12.60
WSM 150821P00090000 P 08/21/15 90.0 12.40 14.40
WSM 150821P00092500 P 08/21/15 92.5 14.50 16.60
WSM 150821P00095000 P 08/21/15 95.0 16.40 19.80
WSM 150821P00100000 P 08/21/15 100.0 21.10 24.60
WSM 150821P00105000 P 08/21/15 105.0 26.00 28.60
WSM 151120C00040000 C 11/20/15 40.0 37.00 39.50
WSM 151120C00042500 C 11/20/15 42.5 34.10 37.00
WSM 151120C00045000 C 11/20/15 45.0 31.60 34.50
WSM 151120C00047500 C 11/20/15 47.5 29.10 32.10
WSM 151120C00050000 C 11/20/15 50.0 26.30 29.70
WSM 151120C00055000 C 11/20/15 55.0 21.60 25.00
WSM 151120C00060000 C 11/20/15 60.0 17.40 20.20
WSM 151120C00065000 C 11/20/15 65.0 13.80 15.80
WSM 151120C00070000 C 11/20/15 70.0 10.20 11.60
WSM 151120C00072500 C 11/20/15 72.5 8.60 10.20
WSM 151120C00075000 C 11/20/15 75.0 7.10 7.80
WSM 151120C00077500 C 11/20/15 77.5 5.90 6.50
WSM 151120C00080000 C 11/20/15 80.0 4.70 5.30
WSM 151120C00082500 C 11/20/15 82.5 3.80 4.40
WSM 151120C00085000 C 11/20/15 85.0 3.20 3.50
WSM 151120C00087500 C 11/20/15 87.5 2.45 2.85
WSM 151120C00090000 C 11/20/15 90.0 1.85 2.30
WSM 151120C00095000 C 11/20/15 95.0 1.15 1.45
WSM 151120C00100000 C 11/20/15 100.0 0.60 0.90
WSM 151120C00105000 C 11/20/15 105.0 0.30 0.55
WSM 151120C00110000 C 11/20/15 110.0 0.15 0.35
WSM 151120C00115000 C 11/20/15 115.0 0.05 0.25
WSM 151120P00040000 P 11/20/15 40.0 0.10 0.20
WSM 151120P00042500 P 11/20/15 42.5 0.20 0.35
WSM 151120P00045000 P 11/20/15 45.0 0.25 0.45
WSM 151120P00047500 P 11/20/15 47.5 0.35 0.55
WSM 151120P00050000 P 11/20/15 50.0 0.45 0.70
WSM 151120P00055000 P 11/20/15 55.0 0.75 1.05
WSM 151120P00060000 P 11/20/15 60.0 1.30 1.80
WSM 151120P00065000 P 11/20/15 65.0 2.20 2.60
WSM 151120P00070000 P 11/20/15 70.0 3.50 4.10
WSM 151120P00072500 P 11/20/15 72.5 4.40 5.00
WSM 151120P00075000 P 11/20/15 75.0 5.40 6.10
WSM 151120P00077500 P 11/20/15 77.5 6.60 7.30
WSM 151120P00080000 P 11/20/15 80.0 8.00 8.80
WSM 151120P00082500 P 11/20/15 82.5 9.50 10.30
WSM 151120P00085000 P 11/20/15 85.0 11.20 12.00
WSM 151120P00087500 P 11/20/15 87.5 11.70 14.10
WSM 151120P00090000 P 11/20/15 90.0 13.50 15.80
WSM 151120P00095000 P 11/20/15 95.0 17.70 20.40
WSM 151120P00100000 P 11/20/15 100.0 23.00 25.30
WSM 151120P00105000 P 11/20/15 105.0 27.70 30.00
WSM 151120P00110000 P 11/20/15 110.0 32.50 34.70
WSM 151120P00115000 P 11/20/15 115.0 36.20 39.20
WSM 160115C00030000 C 01/15/16 30.0 46.10 49.60
WSM 160115C00032500 C 01/15/16 32.5 43.60 47.20
WSM 160115C00035000 C 01/15/16 35.0 41.10 44.60
WSM 160115C00037500 C 01/15/16 37.5 38.60 42.00
WSM 160115C00040000 C 01/15/16 40.0 36.10 39.50
WSM 160115C00042500 C 01/15/16 42.5 33.70 37.00
WSM 160115C00045000 C 01/15/16 45.0 31.20 34.60
WSM 160115C00047500 C 01/15/16 47.5 29.10 32.10
WSM 160115C00050000 C 01/15/16 50.0 27.00 29.80
WSM 160115C00052500 C 01/15/16 52.5 24.90 27.40
WSM 160115C00055000 C 01/15/16 55.0 21.80 25.10
WSM 160115C00057500 C 01/15/16 57.5 20.00 23.00
WSM 160115C00060000 C 01/15/16 60.0 18.10 21.00
WSM 160115C00062500 C 01/15/16 62.5 15.90 18.60
WSM 160115C00065000 C 01/15/16 65.0 14.10 16.50
WSM 160115C00067500 C 01/15/16 67.5 12.30 14.30
WSM 160115C00070000 C 01/15/16 70.0 10.70 12.50
WSM 160115C00072500 C 01/15/16 72.5 9.10 10.40
WSM 160115C00075000 C 01/15/16 75.0 7.70 8.40
WSM 160115C00077500 C 01/15/16 77.5 6.50 7.10
WSM 160115C00080000 C 01/15/16 80.0 5.40 6.00
WSM 160115C00082500 C 01/15/16 82.5 4.40 4.90
WSM 160115C00085000 C 01/15/16 85.0 3.60 4.10
WSM 160115C00087500 C 01/15/16 87.5 2.85 3.40
WSM 160115C00090000 C 01/15/16 90.0 2.25 2.75
WSM 160115C00092500 C 01/15/16 92.5 1.80 2.25
WSM 160115C00095000 C 01/15/16 95.0 1.40 1.80
WSM 160115C00100000 C 01/15/16 100.0 0.80 1.20
WSM 160115C00105000 C 01/15/16 105.0 0.40 0.75
WSM 160115C00110000 C 01/15/16 110.0 0.25 0.50
WSM 160115C00115000 C 01/15/16 115.0 0.15 0.35
WSM 160115C00120000 C 01/15/16 120.0 0.05 0.20
WSM 160115P00030000 P 01/15/16 30.0 0.00 0.15
WSM 160115P00032500 P 01/15/16 32.5 0.05 0.15
WSM 160115P00035000 P 01/15/16 35.0 0.10 0.20
WSM 160115P00037500 P 01/15/16 37.5 0.15 0.30
WSM 160115P00040000 P 01/15/16 40.0 0.20 0.35
WSM 160115P00042500 P 01/15/16 42.5 0.25 0.45
WSM 160115P00045000 P 01/15/16 45.0 0.35 0.55
WSM 160115P00047500 P 01/15/16 47.5 0.45 0.65
WSM 160115P00050000 P 01/15/16 50.0 0.60 0.80
WSM 160115P00052500 P 01/15/16 52.5 0.75 1.10
WSM 160115P00055000 P 01/15/16 55.0 1.00 1.40
WSM 160115P00057500 P 01/15/16 57.5 1.25 1.65
WSM 160115P00060000 P 01/15/16 60.0 1.60 2.00
WSM 160115P00062500 P 01/15/16 62.5 2.05 2.40
WSM 160115P00065000 P 01/15/16 65.0 2.60 2.90
WSM 160115P00067500 P 01/15/16 67.5 3.20 3.60
WSM 160115P00070000 P 01/15/16 70.0 4.00 4.40
WSM 160115P00072500 P 01/15/16 72.5 4.90 5.30
WSM 160115P00075000 P 01/15/16 75.0 6.00 6.40
WSM 160115P00077500 P 01/15/16 77.5 7.20 7.60
WSM 160115P00080000 P 01/15/16 80.0 8.50 9.20
WSM 160115P00082500 P 01/15/16 82.5 10.00 10.70
WSM 160115P00085000 P 01/15/16 85.0 11.60 12.30
WSM 160115P00087500 P 01/15/16 87.5 12.30 14.30
WSM 160115P00090000 P 01/15/16 90.0 14.00 16.20
WSM 160115P00092500 P 01/15/16 92.5 16.60 18.10
WSM 160115P00095000 P 01/15/16 95.0 18.00 20.10
WSM 160115P00100000 P 01/15/16 100.0 23.10 24.70
WSM 160115P00105000 P 01/15/16 105.0 26.70 30.10
WSM 160115P00110000 P 01/15/16 110.0 32.50 34.80
WSM 160115P00115000 P 01/15/16 115.0 37.40 39.80
WSM 160115P00120000 P 01/15/16 120.0 41.30 44.70
WSM 170120C00032500 C 01/20/17 32.5 43.30 47.10
WSM 170120C00035000 C 01/20/17 35.0 40.80 44.60
WSM 170120C00037500 C 01/20/17 37.5 38.30 42.20
WSM 170120C00040000 C 01/20/17 40.0 35.80 39.70
WSM 170120C00042500 C 01/20/17 42.5 33.60 37.40
WSM 170120C00045000 C 01/20/17 45.0 31.90 35.10
WSM 170120C00047500 C 01/20/17 47.5 29.00 32.90
WSM 170120C00050000 C 01/20/17 50.0 28.10 31.00
WSM 170120C00055000 C 01/20/17 55.0 23.40 26.90
WSM 170120C00057500 C 01/20/17 57.5 22.10 25.00
WSM 170120C00060000 C 01/20/17 60.0 20.40 23.20
WSM 170120C00062500 C 01/20/17 62.5 18.70 21.40
WSM 170120C00065000 C 01/20/17 65.0 17.00 19.80
WSM 170120C00067500 C 01/20/17 67.5 15.40 18.10
WSM 170120C00070000 C 01/20/17 70.0 14.10 14.80
WSM 170120C00072500 C 01/20/17 72.5 12.50 13.50
WSM 170120C00075000 C 01/20/17 75.0 11.20 12.20
WSM 170120C00077500 C 01/20/17 77.5 10.00 11.00
WSM 170120C00080000 C 01/20/17 80.0 9.20 10.00
WSM 170120C00082500 C 01/20/17 82.5 8.20 8.90
WSM 170120C00085000 C 01/20/17 85.0 7.20 8.00
WSM 170120C00087500 C 01/20/17 87.5 6.30 7.20
WSM 170120C00090000 C 01/20/17 90.0 5.70 6.40
WSM 170120C00092500 C 01/20/17 92.5 4.90 5.70
WSM 170120C00095000 C 01/20/17 95.0 4.30 5.10
WSM 170120C00100000 C 01/20/17 100.0 3.30 4.00
WSM 170120C00105000 C 01/20/17 105.0 2.50 3.20
WSM 170120C00110000 C 01/20/17 110.0 1.90 2.55
WSM 170120C00115000 C 01/20/17 115.0 1.40 2.00
WSM 170120C00120000 C 01/20/17 120.0 1.00 1.60
WSM 170120C00125000 C 01/20/17 125.0 0.75 1.20
WSM 170120P00032500 P 01/20/17 32.5 0.50 0.80
WSM 170120P00035000 P 01/20/17 35.0 0.65 0.95
WSM 170120P00037500 P 01/20/17 37.5 0.80 1.20
WSM 170120P00040000 P 01/20/17 40.0 1.00 1.40
WSM 170120P00042500 P 01/20/17 42.5 1.20 1.65
WSM 170120P00045000 P 01/20/17 45.0 1.45 1.90
WSM 170120P00047500 P 01/20/17 47.5 1.75 2.20
WSM 170120P00050000 P 01/20/17 50.0 2.15 2.60
WSM 170120P00055000 P 01/20/17 55.0 3.10 3.50
WSM 170120P00057500 P 01/20/17 57.5 3.60 4.20
WSM 170120P00060000 P 01/20/17 60.0 4.30 4.90
WSM 170120P00062500 P 01/20/17 62.5 5.00 5.60
WSM 170120P00065000 P 01/20/17 65.0 5.80 6.50
WSM 170120P00067500 P 01/20/17 67.5 6.70 7.30
WSM 170120P00070000 P 01/20/17 70.0 7.60 8.30
WSM 170120P00072500 P 01/20/17 72.5 8.70 9.40
WSM 170120P00075000 P 01/20/17 75.0 9.90 10.60
WSM 170120P00077500 P 01/20/17 77.5 11.20 11.90
WSM 170120P00080000 P 01/20/17 80.0 12.50 13.50
WSM 170120P00082500 P 01/20/17 82.5 14.00 14.70
WSM 170120P00085000 P 01/20/17 85.0 15.50 16.60
WSM 170120P00087500 P 01/20/17 87.5 17.10 17.90
WSM 170120P00090000 P 01/20/17 90.0 18.80 19.90
WSM 170120P00092500 P 01/20/17 92.5 20.60 21.70
WSM 170120P00095000 P 01/20/17 95.0 20.60 24.00
WSM 170120P00100000 P 01/20/17 100.0 25.80 27.80
WSM 170120P00105000 P 01/20/17 105.0 28.60 31.90
WSM 170120P00110000 P 01/20/17 110.0 34.10 36.20
WSM 170120P00115000 P 01/20/17 115.0 37.30 40.50
WSM 170120P00120000 P 01/20/17 120.0 43.10 45.20
WSM 170120P00125000 P 01/20/17 125.0 47.80 50.50

OPRA data is delayed 15 minutes.