Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Williams Sonoma (WSM)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 180420C00032500 C Apr 20, 2018 32.5 16.50 17.60
WSM 180420C00035000 C Apr 20, 2018 35.0 13.80 15.10
WSM 180420C00037500 C Apr 20, 2018 37.5 11.40 12.30
WSM 180420C00040000 C Apr 20, 2018 40.0 9.30 9.90
WSM 180420C00042500 C Apr 20, 2018 42.5 6.70 7.60
WSM 180420C00045000 C Apr 20, 2018 45.0 4.30 4.80
WSM 180420C00047500 C Apr 20, 2018 47.5 2.00 2.25
WSM 180420C00050000 C Apr 20, 2018 50.0 0.25 0.35
WSM 180420C00052500 C Apr 20, 2018 52.5 0.00 0.05
WSM 180420C00055000 C Apr 20, 2018 55.0 0.00 0.05
WSM 180420C00057500 C Apr 20, 2018 57.5 0.00 0.05
WSM 180420C00060000 C Apr 20, 2018 60.0 0.00 0.05
WSM 180420C00062500 C Apr 20, 2018 62.5 0.00 0.05
WSM 180420C00065000 C Apr 20, 2018 65.0 0.00 0.05
WSM 180420C00070000 C Apr 20, 2018 70.0 0.00 0.05
WSM 180420P00032500 P Apr 20, 2018 32.5 0.00 0.05
WSM 180420P00035000 P Apr 20, 2018 35.0 0.00 0.05
WSM 180420P00037500 P Apr 20, 2018 37.5 0.00 0.05
WSM 180420P00040000 P Apr 20, 2018 40.0 0.00 0.05
WSM 180420P00042500 P Apr 20, 2018 42.5 0.00 0.05
WSM 180420P00045000 P Apr 20, 2018 45.0 0.00 0.05
WSM 180420P00047500 P Apr 20, 2018 47.5 0.00 0.05
WSM 180420P00050000 P Apr 20, 2018 50.0 0.65 0.80
WSM 180420P00052500 P Apr 20, 2018 52.5 2.80 3.10
WSM 180420P00055000 P Apr 20, 2018 55.0 5.30 5.60
WSM 180420P00057500 P Apr 20, 2018 57.5 7.60 8.20
WSM 180420P00060000 P Apr 20, 2018 60.0 9.80 10.80
WSM 180420P00062500 P Apr 20, 2018 62.5 12.50 13.40
WSM 180420P00065000 P Apr 20, 2018 65.0 15.20 15.60
WSM 180420P00070000 P Apr 20, 2018 70.0 19.90 21.00
WSM 180518C00030000 C May 18, 2018 30.0 18.80 20.60
WSM 180518C00032500 C May 18, 2018 32.5 16.40 17.90
WSM 180518C00035000 C May 18, 2018 35.0 13.90 15.30
WSM 180518C00037500 C May 18, 2018 37.5 11.50 12.90
WSM 180518C00040000 C May 18, 2018 40.0 8.90 10.40
WSM 180518C00042500 C May 18, 2018 42.5 6.30 7.90
WSM 180518C00045000 C May 18, 2018 45.0 4.10 5.40
WSM 180518C00047500 C May 18, 2018 47.5 2.65 2.75
WSM 180518C00050000 C May 18, 2018 50.0 1.15 1.30
WSM 180518C00052500 C May 18, 2018 52.5 0.40 0.50
WSM 180518C00055000 C May 18, 2018 55.0 0.15 0.20
WSM 180518C00057500 C May 18, 2018 57.5 0.00 0.10
WSM 180518C00060000 C May 18, 2018 60.0 0.00 0.05
WSM 180518C00062500 C May 18, 2018 62.5 0.00 0.05
WSM 180518C00065000 C May 18, 2018 65.0 0.00 0.05
WSM 180518C00070000 C May 18, 2018 70.0 0.00 0.05
WSM 180518P00030000 P May 18, 2018 30.0 0.00 0.05
WSM 180518P00032500 P May 18, 2018 32.5 0.00 0.05
WSM 180518P00035000 P May 18, 2018 35.0 0.00 0.05
WSM 180518P00037500 P May 18, 2018 37.5 0.00 0.10
WSM 180518P00040000 P May 18, 2018 40.0 0.05 0.10
WSM 180518P00042500 P May 18, 2018 42.5 0.10 0.20
WSM 180518P00045000 P May 18, 2018 45.0 0.35 0.40
WSM 180518P00047500 P May 18, 2018 47.5 0.85 0.95
WSM 180518P00050000 P May 18, 2018 50.0 1.95 2.05
WSM 180518P00052500 P May 18, 2018 52.5 3.60 3.90
WSM 180518P00055000 P May 18, 2018 55.0 5.60 6.20
WSM 180518P00057500 P May 18, 2018 57.5 7.90 8.90
WSM 180518P00060000 P May 18, 2018 60.0 10.00 11.20
WSM 180518P00062500 P May 18, 2018 62.5 12.80 14.40
WSM 180518P00065000 P May 18, 2018 65.0 15.30 16.70
WSM 180518P00070000 P May 18, 2018 70.0 20.10 21.30
WSM 180817C00030000 C Aug 17, 2018 30.0 19.10 20.40
WSM 180817C00032500 C Aug 17, 2018 32.5 16.50 17.40
WSM 180817C00035000 C Aug 17, 2018 35.0 13.80 14.90
WSM 180817C00037500 C Aug 17, 2018 37.5 11.50 12.60
WSM 180817C00040000 C Aug 17, 2018 40.0 9.70 10.10
WSM 180817C00042500 C Aug 17, 2018 42.5 7.60 8.00
WSM 180817C00045000 C Aug 17, 2018 45.0 5.90 6.20
WSM 180817C00047500 C Aug 17, 2018 47.5 4.20 4.50
WSM 180817C00050000 C Aug 17, 2018 50.0 2.95 3.10
WSM 180817C00052500 C Aug 17, 2018 52.5 1.90 2.00
WSM 180817C00055000 C Aug 17, 2018 55.0 1.20 1.30
WSM 180817C00057500 C Aug 17, 2018 57.5 0.70 0.80
WSM 180817C00060000 C Aug 17, 2018 60.0 0.40 0.50
WSM 180817C00065000 C Aug 17, 2018 65.0 0.05 0.20
WSM 180817C00070000 C Aug 17, 2018 70.0 0.00 0.10
WSM 180817P00030000 P Aug 17, 2018 30.0 0.00 0.10
WSM 180817P00032500 P Aug 17, 2018 32.5 0.10 0.20
WSM 180817P00035000 P Aug 17, 2018 35.0 0.20 0.30
WSM 180817P00037500 P Aug 17, 2018 37.5 0.35 0.50
WSM 180817P00040000 P Aug 17, 2018 40.0 0.65 0.75
WSM 180817P00042500 P Aug 17, 2018 42.5 1.10 1.20
WSM 180817P00045000 P Aug 17, 2018 45.0 1.75 1.80
WSM 180817P00047500 P Aug 17, 2018 47.5 2.60 2.70
WSM 180817P00050000 P Aug 17, 2018 50.0 3.80 3.90
WSM 180817P00052500 P Aug 17, 2018 52.5 5.30 5.50
WSM 180817P00055000 P Aug 17, 2018 55.0 6.90 7.50
WSM 180817P00057500 P Aug 17, 2018 57.5 8.90 9.50
WSM 180817P00060000 P Aug 17, 2018 60.0 11.10 11.70
WSM 180817P00065000 P Aug 17, 2018 65.0 15.30 16.80
WSM 180817P00070000 P Aug 17, 2018 70.0 19.90 21.40
WSM 181116C00035000 C Nov 16, 2018 35.0 13.80 15.70
WSM 181116C00037500 C Nov 16, 2018 37.5 12.50 12.90
WSM 181116C00040000 C Nov 16, 2018 40.0 10.20 10.80
WSM 181116C00042500 C Nov 16, 2018 42.5 8.20 9.00
WSM 181116C00045000 C Nov 16, 2018 45.0 6.60 7.30
WSM 181116C00047500 C Nov 16, 2018 47.5 5.50 5.80
WSM 181116C00050000 C Nov 16, 2018 50.0 4.20 4.50
WSM 181116C00052500 C Nov 16, 2018 52.5 3.20 3.40
WSM 181116C00055000 C Nov 16, 2018 55.0 2.35 2.50
WSM 181116C00057500 C Nov 16, 2018 57.5 1.70 1.85
WSM 181116C00060000 C Nov 16, 2018 60.0 1.00 1.35
WSM 181116C00062500 C Nov 16, 2018 62.5 0.60 0.95
WSM 181116C00065000 C Nov 16, 2018 65.0 0.55 0.65
WSM 181116C00070000 C Nov 16, 2018 70.0 0.25 0.35
WSM 181116C00075000 C Nov 16, 2018 75.0 0.10 0.20
WSM 181116P00035000 P Nov 16, 2018 35.0 0.70 0.80
WSM 181116P00037500 P Nov 16, 2018 37.5 1.05 1.15
WSM 181116P00040000 P Nov 16, 2018 40.0 1.50 1.65
WSM 181116P00042500 P Nov 16, 2018 42.5 2.15 2.50
WSM 181116P00045000 P Nov 16, 2018 45.0 2.95 3.10
WSM 181116P00047500 P Nov 16, 2018 47.5 3.90 4.10
WSM 181116P00050000 P Nov 16, 2018 50.0 5.10 5.30
WSM 181116P00052500 P Nov 16, 2018 52.5 6.50 6.80
WSM 181116P00055000 P Nov 16, 2018 55.0 8.20 8.90
WSM 181116P00057500 P Nov 16, 2018 57.5 9.90 10.70
WSM 181116P00060000 P Nov 16, 2018 60.0 12.00 12.40
WSM 181116P00062500 P Nov 16, 2018 62.5 14.00 14.70
WSM 181116P00065000 P Nov 16, 2018 65.0 16.20 17.30
WSM 181116P00070000 P Nov 16, 2018 70.0 20.40 21.70
WSM 181116P00075000 P Nov 16, 2018 75.0 25.20 26.80
WSM 190118C00025000 C Jan 18, 2019 25.0 24.00 25.70
WSM 190118C00027500 C Jan 18, 2019 27.5 21.40 22.50
WSM 190118C00030000 C Jan 18, 2019 30.0 18.60 20.00
WSM 190118C00032500 C Jan 18, 2019 32.5 15.40 18.00
WSM 190118C00035000 C Jan 18, 2019 35.0 14.90 15.30
WSM 190118C00037500 C Jan 18, 2019 37.5 12.50 13.30
WSM 190118C00040000 C Jan 18, 2019 40.0 10.90 11.30
WSM 190118C00042500 C Jan 18, 2019 42.5 8.90 9.60
WSM 190118C00045000 C Jan 18, 2019 45.0 7.40 7.90
WSM 190118C00047500 C Jan 18, 2019 47.5 5.70 6.40
WSM 190118C00050000 C Jan 18, 2019 50.0 4.60 5.30
WSM 190118C00052500 C Jan 18, 2019 52.5 3.70 4.10
WSM 190118C00055000 C Jan 18, 2019 55.0 2.90 3.20
WSM 190118C00057500 C Jan 18, 2019 57.5 2.15 2.40
WSM 190118C00060000 C Jan 18, 2019 60.0 1.45 1.85
WSM 190118C00062500 C Jan 18, 2019 62.5 1.15 1.50
WSM 190118C00065000 C Jan 18, 2019 65.0 0.70 1.05
WSM 190118C00070000 C Jan 18, 2019 70.0 0.40 0.60
WSM 190118C00075000 C Jan 18, 2019 75.0 0.20 0.35
WSM 190118C00080000 C Jan 18, 2019 80.0 0.00 0.20
WSM 190118P00025000 P Jan 18, 2019 25.0 0.15 0.25
WSM 190118P00027500 P Jan 18, 2019 27.5 0.20 0.40
WSM 190118P00030000 P Jan 18, 2019 30.0 0.35 0.55
WSM 190118P00032500 P Jan 18, 2019 32.5 0.55 0.75
WSM 190118P00035000 P Jan 18, 2019 35.0 0.85 1.10
WSM 190118P00037500 P Jan 18, 2019 37.5 1.25 1.50
WSM 190118P00040000 P Jan 18, 2019 40.0 1.80 2.05
WSM 190118P00042500 P Jan 18, 2019 42.5 2.50 2.80
WSM 190118P00045000 P Jan 18, 2019 45.0 3.30 3.90
WSM 190118P00047500 P Jan 18, 2019 47.5 4.40 4.70
WSM 190118P00050000 P Jan 18, 2019 50.0 5.50 5.90
WSM 190118P00052500 P Jan 18, 2019 52.5 5.90 7.40
WSM 190118P00055000 P Jan 18, 2019 55.0 8.40 9.00
WSM 190118P00057500 P Jan 18, 2019 57.5 10.20 10.70
WSM 190118P00060000 P Jan 18, 2019 60.0 12.10 12.60
WSM 190118P00062500 P Jan 18, 2019 62.5 14.30 14.80
WSM 190118P00065000 P Jan 18, 2019 65.0 16.30 17.10
WSM 190118P00070000 P Jan 18, 2019 70.0 19.90 21.70
WSM 190118P00075000 P Jan 18, 2019 75.0 24.40 27.40
WSM 190118P00080000 P Jan 18, 2019 80.0 29.40 31.50
WSM 200117C00025000 C Jan 17, 2020 25.0 23.70 25.90
WSM 200117C00027500 C Jan 17, 2020 27.5 21.70 23.10
WSM 200117C00030000 C Jan 17, 2020 30.0 19.40 21.30
WSM 200117C00032500 C Jan 17, 2020 32.5 17.50 18.50
WSM 200117C00035000 C Jan 17, 2020 35.0 16.00 16.70
WSM 200117C00037500 C Jan 17, 2020 37.5 14.40 15.00
WSM 200117C00040000 C Jan 17, 2020 40.0 12.80 13.50
WSM 200117C00042500 C Jan 17, 2020 42.5 11.30 11.80
WSM 200117C00045000 C Jan 17, 2020 45.0 10.00 10.60
WSM 200117C00047500 C Jan 17, 2020 47.5 8.80 9.20
WSM 200117C00050000 C Jan 17, 2020 50.0 7.20 8.20
WSM 200117C00052500 C Jan 17, 2020 52.5 6.20 7.00
WSM 200117C00055000 C Jan 17, 2020 55.0 5.30 6.20
WSM 200117C00057500 C Jan 17, 2020 57.5 4.50 5.40
WSM 200117C00060000 C Jan 17, 2020 60.0 4.20 4.60
WSM 200117C00062500 C Jan 17, 2020 62.5 3.60 4.00
WSM 200117C00065000 C Jan 17, 2020 65.0 3.10 3.40
WSM 200117C00070000 C Jan 17, 2020 70.0 2.25 2.55
WSM 200117C00075000 C Jan 17, 2020 75.0 1.60 2.00
WSM 200117P00025000 P Jan 17, 2020 25.0 0.95 1.10
WSM 200117P00027500 P Jan 17, 2020 27.5 1.25 1.45
WSM 200117P00030000 P Jan 17, 2020 30.0 1.65 1.90
WSM 200117P00032500 P Jan 17, 2020 32.5 2.15 2.40
WSM 200117P00035000 P Jan 17, 2020 35.0 2.75 3.00
WSM 200117P00037500 P Jan 17, 2020 37.5 3.40 3.80
WSM 200117P00040000 P Jan 17, 2020 40.0 4.30 4.60
WSM 200117P00042500 P Jan 17, 2020 42.5 5.20 5.50
WSM 200117P00045000 P Jan 17, 2020 45.0 6.20 6.60
WSM 200117P00047500 P Jan 17, 2020 47.5 7.40 7.70
WSM 200117P00050000 P Jan 17, 2020 50.0 8.70 9.50
WSM 200117P00052500 P Jan 17, 2020 52.5 10.00 10.40
WSM 200117P00055000 P Jan 17, 2020 55.0 11.50 12.10
WSM 200117P00057500 P Jan 17, 2020 57.5 13.00 13.50
WSM 200117P00060000 P Jan 17, 2020 60.0 14.80 15.20
WSM 200117P00062500 P Jan 17, 2020 62.5 16.70 17.00
WSM 200117P00065000 P Jan 17, 2020 65.0 18.40 18.90
WSM 200117P00070000 P Jan 17, 2020 70.0 22.40 23.00
WSM 200117P00075000 P Jan 17, 2020 75.0 26.40 27.40
OPRA data is delayed 15 minutes.