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 (2016-04-29)Premium Content

Williams Sonoma (WSM)
As of May 3 2016 3:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 160520C00030000 C 05/20/16 30.0 27.70 30.40
WSM 160520C00032500 C 05/20/16 32.5 24.60 28.00
WSM 160520C00035000 C 05/20/16 35.0 22.90 25.40
WSM 160520C00037500 C 05/20/16 37.5 19.80 23.10
WSM 160520C00040000 C 05/20/16 40.0 17.60 20.20
WSM 160520C00042500 C 05/20/16 42.5 15.80 17.50
WSM 160520C00045000 C 05/20/16 45.0 12.60 15.20
WSM 160520C00047500 C 05/20/16 47.5 10.50 12.60
WSM 160520C00050000 C 05/20/16 50.0 8.40 10.10
WSM 160520C00052500 C 05/20/16 52.5 6.10 7.80
WSM 160520C00055000 C 05/20/16 55.0 4.10 5.50
WSM 160520C00057500 C 05/20/16 57.5 2.60 3.20
WSM 160520C00060000 C 05/20/16 60.0 1.45 1.65
WSM 160520C00062500 C 05/20/16 62.5 0.70 0.90
WSM 160520C00065000 C 05/20/16 65.0 0.25 0.65
WSM 160520C00067500 C 05/20/16 67.5 0.05 0.40
WSM 160520C00070000 C 05/20/16 70.0 0.00 0.40
WSM 160520C00072500 C 05/20/16 72.5 0.00 0.30
WSM 160520C00075000 C 05/20/16 75.0 0.00 0.25
WSM 160520C00077500 C 05/20/16 77.5 0.00 0.20
WSM 160520C00080000 C 05/20/16 80.0 0.00 0.20
WSM 160520C00082500 C 05/20/16 82.5 0.00 0.25
WSM 160520C00085000 C 05/20/16 85.0 0.00 0.25
WSM 160520C00087500 C 05/20/16 87.5 0.00 0.25
WSM 160520C00090000 C 05/20/16 90.0 0.00 0.25
WSM 160520C00095000 C 05/20/16 95.0 0.00 0.25
WSM 160520C00100000 C 05/20/16 100.0 0.00 0.25
WSM 160520C00105000 C 05/20/16 105.0 0.00 0.25
WSM 160520C00110000 C 05/20/16 110.0 0.00 0.25
WSM 160520C00115000 C 05/20/16 115.0 0.00 0.25
WSM 160520P00030000 P 05/20/16 30.0 0.00 0.25
WSM 160520P00032500 P 05/20/16 32.5 0.00 0.25
WSM 160520P00035000 P 05/20/16 35.0 0.00 0.25
WSM 160520P00037500 P 05/20/16 37.5 0.00 0.25
WSM 160520P00040000 P 05/20/16 40.0 0.00 0.15
WSM 160520P00042500 P 05/20/16 42.5 0.00 0.30
WSM 160520P00045000 P 05/20/16 45.0 0.00 0.30
WSM 160520P00047500 P 05/20/16 47.5 0.00 0.35
WSM 160520P00050000 P 05/20/16 50.0 0.10 0.30
WSM 160520P00052500 P 05/20/16 52.5 0.20 0.50
WSM 160520P00055000 P 05/20/16 55.0 0.60 0.85
WSM 160520P00057500 P 05/20/16 57.5 1.30 1.60
WSM 160520P00060000 P 05/20/16 60.0 2.25 2.90
WSM 160520P00062500 P 05/20/16 62.5 3.70 4.90
WSM 160520P00065000 P 05/20/16 65.0 5.50 7.00
WSM 160520P00067500 P 05/20/16 67.5 7.80 9.20
WSM 160520P00070000 P 05/20/16 70.0 10.10 11.80
WSM 160520P00072500 P 05/20/16 72.5 12.30 14.30
WSM 160520P00075000 P 05/20/16 75.0 14.80 16.70
WSM 160520P00077500 P 05/20/16 77.5 17.30 19.30
WSM 160520P00080000 P 05/20/16 80.0 19.80 21.90
WSM 160520P00082500 P 05/20/16 82.5 22.10 24.40
WSM 160520P00085000 P 05/20/16 85.0 24.60 26.80
WSM 160520P00087500 P 05/20/16 87.5 26.90 29.70
WSM 160520P00090000 P 05/20/16 90.0 29.60 32.20
WSM 160520P00095000 P 05/20/16 95.0 34.50 36.80
WSM 160520P00100000 P 05/20/16 100.0 39.50 42.30
WSM 160520P00105000 P 05/20/16 105.0 44.50 46.80
WSM 160520P00110000 P 05/20/16 110.0 49.60 51.80
WSM 160520P00115000 P 05/20/16 115.0 54.60 57.20
WSM 160617C00032500 C 06/17/16 32.5 25.10 28.00
WSM 160617C00035000 C 06/17/16 35.0 22.80 25.40
WSM 160617C00037500 C 06/17/16 37.5 20.30 23.10
WSM 160617C00040000 C 06/17/16 40.0 18.00 20.60
WSM 160617C00042500 C 06/17/16 42.5 15.60 18.10
WSM 160617C00045000 C 06/17/16 45.0 13.00 15.40
WSM 160617C00047500 C 06/17/16 47.5 11.10 13.00
WSM 160617C00050000 C 06/17/16 50.0 8.80 10.20
WSM 160617C00052500 C 06/17/16 52.5 6.90 8.20
WSM 160617C00055000 C 06/17/16 55.0 5.00 6.10
WSM 160617C00057500 C 06/17/16 57.5 3.60 3.90
WSM 160617C00060000 C 06/17/16 60.0 2.35 2.45
WSM 160617C00062500 C 06/17/16 62.5 1.35 1.55
WSM 160617C00065000 C 06/17/16 65.0 0.75 0.90
WSM 160617C00067500 C 06/17/16 67.5 0.35 0.50
WSM 160617C00070000 C 06/17/16 70.0 0.15 0.30
WSM 160617C00075000 C 06/17/16 75.0 0.00 0.10
WSM 160617C00080000 C 06/17/16 80.0 0.00 0.05
WSM 160617C00085000 C 06/17/16 85.0 0.00 0.05
WSM 160617C00090000 C 06/17/16 90.0 0.00 0.05
WSM 160617P00032500 P 06/17/16 32.5 0.00 0.05
WSM 160617P00035000 P 06/17/16 35.0 0.00 0.05
WSM 160617P00037500 P 06/17/16 37.5 0.00 0.10
WSM 160617P00040000 P 06/17/16 40.0 0.00 0.10
WSM 160617P00042500 P 06/17/16 42.5 0.05 0.15
WSM 160617P00045000 P 06/17/16 45.0 0.15 0.20
WSM 160617P00047500 P 06/17/16 47.5 0.25 0.35
WSM 160617P00050000 P 06/17/16 50.0 0.45 0.60
WSM 160617P00052500 P 06/17/16 52.5 0.75 0.95
WSM 160617P00055000 P 06/17/16 55.0 1.40 1.55
WSM 160617P00057500 P 06/17/16 57.5 2.25 2.45
WSM 160617P00060000 P 06/17/16 60.0 3.40 3.70
WSM 160617P00062500 P 06/17/16 62.5 4.90 5.20
WSM 160617P00065000 P 06/17/16 65.0 5.90 7.40
WSM 160617P00067500 P 06/17/16 67.5 8.00 9.50
WSM 160617P00070000 P 06/17/16 70.0 10.20 11.80
WSM 160617P00075000 P 06/17/16 75.0 14.90 17.10
WSM 160617P00080000 P 06/17/16 80.0 19.40 22.10
WSM 160617P00085000 P 06/17/16 85.0 24.60 27.20
WSM 160617P00090000 P 06/17/16 90.0 30.00 32.60
WSM 160819C00027500 C 08/19/16 27.5 30.30 32.90
WSM 160819C00030000 C 08/19/16 30.0 27.30 30.60
WSM 160819C00032500 C 08/19/16 32.5 25.30 28.10
WSM 160819C00035000 C 08/19/16 35.0 22.90 25.60
WSM 160819C00037500 C 08/19/16 37.5 20.40 23.20
WSM 160819C00040000 C 08/19/16 40.0 18.10 20.30
WSM 160819C00042500 C 08/19/16 42.5 15.80 18.20
WSM 160819C00045000 C 08/19/16 45.0 13.60 15.50
WSM 160819C00047500 C 08/19/16 47.5 10.40 13.40
WSM 160819C00050000 C 08/19/16 50.0 9.50 10.90
WSM 160819C00052500 C 08/19/16 52.5 7.50 8.90
WSM 160819C00055000 C 08/19/16 55.0 5.90 6.60
WSM 160819C00057500 C 08/19/16 57.5 4.40 5.00
WSM 160819C00060000 C 08/19/16 60.0 3.10 3.60
WSM 160819C00062500 C 08/19/16 62.5 2.15 2.55
WSM 160819C00065000 C 08/19/16 65.0 1.35 1.75
WSM 160819C00067500 C 08/19/16 67.5 0.85 1.25
WSM 160819C00070000 C 08/19/16 70.0 0.50 0.85
WSM 160819C00075000 C 08/19/16 75.0 0.10 0.30
WSM 160819C00080000 C 08/19/16 80.0 0.00 0.40
WSM 160819C00085000 C 08/19/16 85.0 0.00 0.20
WSM 160819C00090000 C 08/19/16 90.0 0.00 0.15
WSM 160819P00027500 P 08/19/16 27.5 0.00 0.35
WSM 160819P00030000 P 08/19/16 30.0 0.00 0.40
WSM 160819P00032500 P 08/19/16 32.5 0.00 0.40
WSM 160819P00035000 P 08/19/16 35.0 0.05 0.15
WSM 160819P00037500 P 08/19/16 37.5 0.00 0.40
WSM 160819P00040000 P 08/19/16 40.0 0.10 0.45
WSM 160819P00042500 P 08/19/16 42.5 0.20 0.55
WSM 160819P00045000 P 08/19/16 45.0 0.30 0.70
WSM 160819P00047500 P 08/19/16 47.5 0.70 0.95
WSM 160819P00050000 P 08/19/16 50.0 1.00 1.35
WSM 160819P00052500 P 08/19/16 52.5 1.55 1.95
WSM 160819P00055000 P 08/19/16 55.0 2.25 2.65
WSM 160819P00057500 P 08/19/16 57.5 3.10 3.70
WSM 160819P00060000 P 08/19/16 60.0 4.30 4.80
WSM 160819P00062500 P 08/19/16 62.5 5.80 6.30
WSM 160819P00065000 P 08/19/16 65.0 7.60 8.10
WSM 160819P00067500 P 08/19/16 67.5 8.90 10.30
WSM 160819P00070000 P 08/19/16 70.0 10.90 12.90
WSM 160819P00075000 P 08/19/16 75.0 15.40 17.40
WSM 160819P00080000 P 08/19/16 80.0 19.80 23.20
WSM 160819P00085000 P 08/19/16 85.0 24.70 27.60
WSM 160819P00090000 P 08/19/16 90.0 30.20 32.20
WSM 161118C00027500 C 11/18/16 27.5 30.70 32.90
WSM 161118C00030000 C 11/18/16 30.0 27.80 31.20
WSM 161118C00032500 C 11/18/16 32.5 25.40 28.60
WSM 161118C00035000 C 11/18/16 35.0 23.00 25.60
WSM 161118C00037500 C 11/18/16 37.5 21.00 23.30
WSM 161118C00040000 C 11/18/16 40.0 18.60 20.60
WSM 161118C00042500 C 11/18/16 42.5 16.40 18.30
WSM 161118C00045000 C 11/18/16 45.0 14.30 16.10
WSM 161118C00047500 C 11/18/16 47.5 12.20 13.90
WSM 161118C00050000 C 11/18/16 50.0 10.30 11.90
WSM 161118C00052500 C 11/18/16 52.5 8.70 10.00
WSM 161118C00055000 C 11/18/16 55.0 7.30 7.80
WSM 161118C00057500 C 11/18/16 57.5 5.80 6.30
WSM 161118C00060000 C 11/18/16 60.0 4.60 5.00
WSM 161118C00062500 C 11/18/16 62.5 3.50 4.00
WSM 161118C00065000 C 11/18/16 65.0 2.55 3.10
WSM 161118C00070000 C 11/18/16 70.0 1.40 1.70
WSM 161118C00075000 C 11/18/16 75.0 0.70 0.90
WSM 161118C00080000 C 11/18/16 80.0 0.30 0.50
WSM 161118C00085000 C 11/18/16 85.0 0.15 0.30
WSM 161118P00027500 P 11/18/16 27.5 0.10 0.20
WSM 161118P00030000 P 11/18/16 30.0 0.15 0.25
WSM 161118P00032500 P 11/18/16 32.5 0.20 0.35
WSM 161118P00035000 P 11/18/16 35.0 0.30 0.50
WSM 161118P00037500 P 11/18/16 37.5 0.45 0.65
WSM 161118P00040000 P 11/18/16 40.0 0.65 0.85
WSM 161118P00042500 P 11/18/16 42.5 0.90 1.15
WSM 161118P00045000 P 11/18/16 45.0 1.20 1.50
WSM 161118P00047500 P 11/18/16 47.5 1.65 1.95
WSM 161118P00050000 P 11/18/16 50.0 2.25 2.55
WSM 161118P00052500 P 11/18/16 52.5 2.95 3.30
WSM 161118P00055000 P 11/18/16 55.0 3.80 4.20
WSM 161118P00057500 P 11/18/16 57.5 4.90 5.20
WSM 161118P00060000 P 11/18/16 60.0 6.10 6.50
WSM 161118P00062500 P 11/18/16 62.5 7.60 7.90
WSM 161118P00065000 P 11/18/16 65.0 9.20 9.70
WSM 161118P00070000 P 11/18/16 70.0 11.90 13.80
WSM 161118P00075000 P 11/18/16 75.0 16.10 17.90
WSM 161118P00080000 P 11/18/16 80.0 20.70 22.70
WSM 161118P00085000 P 11/18/16 85.0 25.30 27.70
WSM 170120C00027500 C 01/20/17 27.5 30.60 32.80
WSM 170120C00030000 C 01/20/17 30.0 27.90 31.20
WSM 170120C00032500 C 01/20/17 32.5 25.50 28.80
WSM 170120C00035000 C 01/20/17 35.0 23.10 25.80
WSM 170120C00037500 C 01/20/17 37.5 21.10 23.20
WSM 170120C00040000 C 01/20/17 40.0 18.90 20.90
WSM 170120C00042500 C 01/20/17 42.5 16.60 18.60
WSM 170120C00045000 C 01/20/17 45.0 14.80 16.50
WSM 170120C00047500 C 01/20/17 47.5 12.80 14.50
WSM 170120C00050000 C 01/20/17 50.0 11.20 11.80
WSM 170120C00052500 C 01/20/17 52.5 9.40 10.10
WSM 170120C00055000 C 01/20/17 55.0 7.90 8.50
WSM 170120C00057500 C 01/20/17 57.5 6.50 7.10
WSM 170120C00060000 C 01/20/17 60.0 5.30 5.80
WSM 170120C00062500 C 01/20/17 62.5 4.20 4.70
WSM 170120C00065000 C 01/20/17 65.0 3.30 3.70
WSM 170120C00067500 C 01/20/17 67.5 2.55 2.95
WSM 170120C00070000 C 01/20/17 70.0 1.95 2.30
WSM 170120C00072500 C 01/20/17 72.5 1.45 1.75
WSM 170120C00075000 C 01/20/17 75.0 1.05 1.35
WSM 170120C00077500 C 01/20/17 77.5 0.75 1.05
WSM 170120C00080000 C 01/20/17 80.0 0.55 0.80
WSM 170120C00082500 C 01/20/17 82.5 0.40 0.60
WSM 170120C00085000 C 01/20/17 85.0 0.25 0.45
WSM 170120C00087500 C 01/20/17 87.5 0.20 0.35
WSM 170120C00090000 C 01/20/17 90.0 0.10 0.30
WSM 170120C00092500 C 01/20/17 92.5 0.10 0.20
WSM 170120C00095000 C 01/20/17 95.0 0.05 0.15
WSM 170120C00100000 C 01/20/17 100.0 0.00 0.10
WSM 170120C00105000 C 01/20/17 105.0 0.00 0.10
WSM 170120C00110000 C 01/20/17 110.0 0.00 0.05
WSM 170120C00115000 C 01/20/17 115.0 0.00 0.05
WSM 170120C00120000 C 01/20/17 120.0 0.00 0.05
WSM 170120C00125000 C 01/20/17 125.0 0.00 0.05
WSM 170120P00027500 P 01/20/17 27.5 0.15 0.30
WSM 170120P00030000 P 01/20/17 30.0 0.25 0.40
WSM 170120P00032500 P 01/20/17 32.5 0.35 0.55
WSM 170120P00035000 P 01/20/17 35.0 0.50 0.70
WSM 170120P00037500 P 01/20/17 37.5 0.70 0.90
WSM 170120P00040000 P 01/20/17 40.0 0.95 1.15
WSM 170120P00042500 P 01/20/17 42.5 1.25 1.55
WSM 170120P00045000 P 01/20/17 45.0 1.70 1.95
WSM 170120P00047500 P 01/20/17 47.5 2.15 2.50
WSM 170120P00050000 P 01/20/17 50.0 2.80 3.20
WSM 170120P00052500 P 01/20/17 52.5 3.60 3.90
WSM 170120P00055000 P 01/20/17 55.0 4.50 4.90
WSM 170120P00057500 P 01/20/17 57.5 5.60 5.90
WSM 170120P00060000 P 01/20/17 60.0 6.80 7.20
WSM 170120P00062500 P 01/20/17 62.5 8.20 8.60
WSM 170120P00065000 P 01/20/17 65.0 9.80 10.20
WSM 170120P00067500 P 01/20/17 67.5 11.30 12.00
WSM 170120P00070000 P 01/20/17 70.0 12.40 14.10
WSM 170120P00072500 P 01/20/17 72.5 14.40 16.10
WSM 170120P00075000 P 01/20/17 75.0 16.50 18.40
WSM 170120P00077500 P 01/20/17 77.5 18.70 20.50
WSM 170120P00080000 P 01/20/17 80.0 20.90 22.80
WSM 170120P00082500 P 01/20/17 82.5 23.20 25.10
WSM 170120P00085000 P 01/20/17 85.0 25.60 27.50
WSM 170120P00087500 P 01/20/17 87.5 27.50 30.30
WSM 170120P00090000 P 01/20/17 90.0 30.40 32.80
WSM 170120P00092500 P 01/20/17 92.5 32.10 35.20
WSM 170120P00095000 P 01/20/17 95.0 34.50 37.70
WSM 170120P00100000 P 01/20/17 100.0 39.50 43.60
WSM 170120P00105000 P 01/20/17 105.0 44.50 47.70
WSM 170120P00110000 P 01/20/17 110.0 49.40 53.40
WSM 170120P00115000 P 01/20/17 115.0 54.40 58.30
WSM 170120P00120000 P 01/20/17 120.0 59.40 63.00
WSM 170120P00125000 P 01/20/17 125.0 64.90 67.50

OPRA data is delayed 15 minutes.