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 Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 140816C00040000 C 08/16/14 40.0 26.70 28.00
WSM 140816C00042500 C 08/16/14 42.5 23.70 26.10
WSM 140816C00045000 C 08/16/14 45.0 21.20 23.60
WSM 140816C00047500 C 08/16/14 47.5 19.30 20.40
WSM 140816C00050000 C 08/16/14 50.0 17.00 18.10
WSM 140816C00052500 C 08/16/14 52.5 14.50 15.30
WSM 140816C00055000 C 08/16/14 55.0 12.00 12.80
WSM 140816C00057500 C 08/16/14 57.5 9.50 10.90
WSM 140816C00060000 C 08/16/14 60.0 7.00 8.40
WSM 140816C00062500 C 08/16/14 62.5 4.60 6.00
WSM 140816C00065000 C 08/16/14 65.0 2.45 3.60
WSM 140816C00067500 C 08/16/14 67.5 0.90 1.05
WSM 140816C00070000 C 08/16/14 70.0 0.20 0.35
WSM 140816C00072500 C 08/16/14 72.5 0.05 0.10
WSM 140816C00075000 C 08/16/14 75.0 0.00 0.05
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 0.10 0.15
WSM 140816P00065000 P 08/16/14 65.0 0.30 0.45
WSM 140816P00067500 P 08/16/14 67.5 1.20 1.45
WSM 140816P00070000 P 08/16/14 70.0 2.60 3.30
WSM 140816P00072500 P 08/16/14 72.5 4.20 5.60
WSM 140816P00075000 P 08/16/14 75.0 6.60 8.10
WSM 140816P00077500 P 08/16/14 77.5 8.30 10.60
WSM 140816P00080000 P 08/16/14 80.0 12.10 13.10
WSM 140816P00082500 P 08/16/14 82.5 14.40 15.60
WSM 140816P00085000 P 08/16/14 85.0 17.10 18.10
WSM 140920C00050000 C 09/20/14 50.0 17.00 18.40
WSM 140920C00055000 C 09/20/14 55.0 12.10 13.00
WSM 140920C00060000 C 09/20/14 60.0 7.50 8.80
WSM 140920C00062500 C 09/20/14 62.5 5.50 6.70
WSM 140920C00065000 C 09/20/14 65.0 3.80 4.10
WSM 140920C00067500 C 09/20/14 67.5 2.35 2.50
WSM 140920C00070000 C 09/20/14 70.0 1.35 1.55
WSM 140920C00072500 C 09/20/14 72.5 0.75 0.90
WSM 140920C00075000 C 09/20/14 75.0 0.30 0.50
WSM 140920C00077500 C 09/20/14 77.5 0.10 0.25
WSM 140920C00080000 C 09/20/14 80.0 0.05 0.15
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 0.15 0.20
WSM 140920P00060000 P 09/20/14 60.0 0.45 0.60
WSM 140920P00062500 P 09/20/14 62.5 0.95 1.05
WSM 140920P00065000 P 09/20/14 65.0 1.65 1.80
WSM 140920P00067500 P 09/20/14 67.5 2.75 2.90
WSM 140920P00070000 P 09/20/14 70.0 4.20 4.40
WSM 140920P00072500 P 09/20/14 72.5 5.10 6.30
WSM 140920P00075000 P 09/20/14 75.0 7.30 8.40
WSM 140920P00077500 P 09/20/14 77.5 9.90 10.70
WSM 140920P00080000 P 09/20/14 80.0 12.30 13.10
WSM 140920P00085000 P 09/20/14 85.0 16.60 18.10
WSM 140920P00090000 P 09/20/14 90.0 21.10 23.70
WSM 141122C00035000 C 11/22/14 35.0 31.30 33.60
WSM 141122C00040000 C 11/22/14 40.0 26.30 29.20
WSM 141122C00042500 C 11/22/14 42.5 23.90 26.70
WSM 141122C00045000 C 11/22/14 45.0 21.40 24.20
WSM 141122C00047500 C 11/22/14 47.5 18.80 20.80
WSM 141122C00050000 C 11/22/14 50.0 17.20 18.10
WSM 141122C00052500 C 11/22/14 52.5 14.60 15.70
WSM 141122C00055000 C 11/22/14 55.0 12.50 13.30
WSM 141122C00057500 C 11/22/14 57.5 10.30 11.60
WSM 141122C00060000 C 11/22/14 60.0 8.20 9.50
WSM 141122C00062500 C 11/22/14 62.5 6.40 7.50
WSM 141122C00065000 C 11/22/14 65.0 4.80 5.30
WSM 141122C00067500 C 11/22/14 67.5 3.40 3.90
WSM 141122C00070000 C 11/22/14 70.0 2.35 2.50
WSM 141122C00072500 C 11/22/14 72.5 1.55 1.80
WSM 141122C00075000 C 11/22/14 75.0 1.00 1.25
WSM 141122C00077500 C 11/22/14 77.5 0.55 0.85
WSM 141122C00080000 C 11/22/14 80.0 0.30 0.55
WSM 141122C00082500 C 11/22/14 82.5 0.15 0.40
WSM 141122C00085000 C 11/22/14 85.0 0.10 0.25
WSM 141122C00090000 C 11/22/14 90.0 0.00 0.10
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 0.05 0.10
WSM 141122P00045000 P 11/22/14 45.0 0.05 0.15
WSM 141122P00047500 P 11/22/14 47.5 0.15 0.25
WSM 141122P00050000 P 11/22/14 50.0 0.20 0.35
WSM 141122P00052500 P 11/22/14 52.5 0.30 0.50
WSM 141122P00055000 P 11/22/14 55.0 0.50 0.70
WSM 141122P00057500 P 11/22/14 57.5 0.80 1.00
WSM 141122P00060000 P 11/22/14 60.0 1.30 1.45
WSM 141122P00062500 P 11/22/14 62.5 2.00 2.15
WSM 141122P00065000 P 11/22/14 65.0 2.85 3.10
WSM 141122P00067500 P 11/22/14 67.5 4.00 4.20
WSM 141122P00070000 P 11/22/14 70.0 5.40 5.70
WSM 141122P00072500 P 11/22/14 72.5 7.10 7.40
WSM 141122P00075000 P 11/22/14 75.0 8.10 9.30
WSM 141122P00077500 P 11/22/14 77.5 10.70 11.40
WSM 141122P00080000 P 11/22/14 80.0 12.40 13.70
WSM 141122P00082500 P 11/22/14 82.5 15.20 16.10
WSM 141122P00085000 P 11/22/14 85.0 17.70 18.50
WSM 141122P00090000 P 11/22/14 90.0 21.70 23.60
WSM 150117C00023000 C 01/17/15 23.0 43.20 46.10
WSM 150117C00025000 C 01/17/15 25.0 41.20 44.10
WSM 150117C00030000 C 01/17/15 30.0 36.20 39.00
WSM 150117C00033000 C 01/17/15 33.0 33.20 36.10
WSM 150117C00035000 C 01/17/15 35.0 31.20 33.30
WSM 150117C00038000 C 01/17/15 38.0 28.20 31.10
WSM 150117C00040000 C 01/17/15 40.0 26.30 28.30
WSM 150117C00043000 C 01/17/15 43.0 23.30 26.00
WSM 150117C00045000 C 01/17/15 45.0 21.30 24.10
WSM 150117C00047000 C 01/17/15 47.0 19.40 22.20
WSM 150117C00050000 C 01/17/15 50.0 17.30 18.30
WSM 150117C00052500 C 01/17/15 52.5 15.00 16.00
WSM 150117C00055000 C 01/17/15 55.0 12.80 14.30
WSM 150117C00057500 C 01/17/15 57.5 10.70 12.00
WSM 150117C00060000 C 01/17/15 60.0 8.80 9.70
WSM 150117C00062500 C 01/17/15 62.5 7.00 7.80
WSM 150117C00065000 C 01/17/15 65.0 5.40 6.00
WSM 150117C00067500 C 01/17/15 67.5 4.10 4.60
WSM 150117C00070000 C 01/17/15 70.0 3.00 3.50
WSM 150117C00072500 C 01/17/15 72.5 2.20 2.45
WSM 150117C00075000 C 01/17/15 75.0 1.50 1.90
WSM 150117C00077500 C 01/17/15 77.5 1.05 1.35
WSM 150117C00080000 C 01/17/15 80.0 0.70 0.90
WSM 150117C00082500 C 01/17/15 82.5 0.45 0.65
WSM 150117C00085000 C 01/17/15 85.0 0.25 0.45
WSM 150117C00090000 C 01/17/15 90.0 0.10 0.25
WSM 150117C00095000 C 01/17/15 95.0 0.00 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 0.10
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 0.20
WSM 150117P00043000 P 01/17/15 43.0 0.15 0.25
WSM 150117P00045000 P 01/17/15 45.0 0.20 0.30
WSM 150117P00047000 P 01/17/15 47.0 0.25 0.40
WSM 150117P00050000 P 01/17/15 50.0 0.40 0.55
WSM 150117P00052500 P 01/17/15 52.5 0.60 0.75
WSM 150117P00055000 P 01/17/15 55.0 0.85 1.05
WSM 150117P00057500 P 01/17/15 57.5 1.20 1.50
WSM 150117P00060000 P 01/17/15 60.0 1.75 2.00
WSM 150117P00062500 P 01/17/15 62.5 2.45 2.75
WSM 150117P00065000 P 01/17/15 65.0 3.30 3.70
WSM 150117P00067500 P 01/17/15 67.5 4.50 4.90
WSM 150117P00070000 P 01/17/15 70.0 5.80 6.30
WSM 150117P00072500 P 01/17/15 72.5 7.40 8.00
WSM 150117P00075000 P 01/17/15 75.0 8.50 9.80
WSM 150117P00077500 P 01/17/15 77.5 11.00 11.90
WSM 150117P00080000 P 01/17/15 80.0 12.50 14.00
WSM 150117P00082500 P 01/17/15 82.5 15.40 16.20
WSM 150117P00085000 P 01/17/15 85.0 17.70 18.60
WSM 150117P00090000 P 01/17/15 90.0 20.70 23.60
WSM 150117P00095000 P 01/17/15 95.0 26.50 29.00
WSM 150220C00037500 C 02/20/15 37.5 28.80 31.40
WSM 150220C00040000 C 02/20/15 40.0 26.20 29.60
WSM 150220C00042500 C 02/20/15 42.5 23.80 27.20
WSM 150220C00045000 C 02/20/15 45.0 21.40 24.20
WSM 150220C00047500 C 02/20/15 47.5 18.90 21.90
WSM 150220C00050000 C 02/20/15 50.0 17.40 18.30
WSM 150220C00055000 C 02/20/15 55.0 12.90 14.20
WSM 150220C00060000 C 02/20/15 60.0 9.00 10.10
WSM 150220C00062500 C 02/20/15 62.5 7.20 8.30
WSM 150220C00065000 C 02/20/15 65.0 5.70 6.30
WSM 150220C00067500 C 02/20/15 67.5 4.40 4.90
WSM 150220C00070000 C 02/20/15 70.0 3.30 3.80
WSM 150220C00072500 C 02/20/15 72.5 2.45 2.90
WSM 150220C00075000 C 02/20/15 75.0 1.75 2.15
WSM 150220C00077500 C 02/20/15 77.5 1.25 1.60
WSM 150220C00080000 C 02/20/15 80.0 0.85 1.15
WSM 150220C00082500 C 02/20/15 82.5 0.55 0.85
WSM 150220C00085000 C 02/20/15 85.0 0.35 0.60
WSM 150220C00090000 C 02/20/15 90.0 0.15 0.30
WSM 150220C00095000 C 02/20/15 95.0 0.05 0.20
WSM 150220P00037500 P 02/20/15 37.5 0.10 0.20
WSM 150220P00040000 P 02/20/15 40.0 0.10 0.25
WSM 150220P00042500 P 02/20/15 42.5 0.20 0.30
WSM 150220P00045000 P 02/20/15 45.0 0.25 0.45
WSM 150220P00047500 P 02/20/15 47.5 0.40 0.55
WSM 150220P00050000 P 02/20/15 50.0 0.55 0.75
WSM 150220P00055000 P 02/20/15 55.0 1.20 1.35
WSM 150220P00060000 P 02/20/15 60.0 2.15 2.50
WSM 150220P00062500 P 02/20/15 62.5 2.90 3.30
WSM 150220P00065000 P 02/20/15 65.0 3.90 4.30
WSM 150220P00067500 P 02/20/15 67.5 5.10 5.50
WSM 150220P00070000 P 02/20/15 70.0 6.40 6.90
WSM 150220P00072500 P 02/20/15 72.5 8.00 8.60
WSM 150220P00075000 P 02/20/15 75.0 9.10 10.30
WSM 150220P00077500 P 02/20/15 77.5 11.10 12.30
WSM 150220P00080000 P 02/20/15 80.0 13.20 14.40
WSM 150220P00082500 P 02/20/15 82.5 15.70 16.60
WSM 150220P00085000 P 02/20/15 85.0 18.00 19.00
WSM 150220P00090000 P 02/20/15 90.0 22.30 24.10
WSM 150220P00095000 P 02/20/15 95.0 26.30 29.00
WSM 160115C00030000 C 01/15/16 30.0 35.90 39.00
WSM 160115C00035000 C 01/15/16 35.0 31.00 34.10
WSM 160115C00037500 C 01/15/16 37.5 28.60 31.70
WSM 160115C00040000 C 01/15/16 40.0 26.20 29.30
WSM 160115C00042500 C 01/15/16 42.5 23.70 27.50
WSM 160115C00045000 C 01/15/16 45.0 21.40 25.30
WSM 160115C00047500 C 01/15/16 47.5 20.30 22.00
WSM 160115C00050000 C 01/15/16 50.0 18.30 20.00
WSM 160115C00052500 C 01/15/16 52.5 16.40 18.10
WSM 160115C00055000 C 01/15/16 55.0 14.50 16.30
WSM 160115C00057500 C 01/15/16 57.5 11.80 16.00
WSM 160115C00060000 C 01/15/16 60.0 11.20 13.70
WSM 160115C00062500 C 01/15/16 62.5 10.10 11.20
WSM 160115C00065000 C 01/15/16 65.0 9.00 9.80
WSM 160115C00067500 C 01/15/16 67.5 7.80 8.50
WSM 160115C00070000 C 01/15/16 70.0 6.80 7.40
WSM 160115C00072500 C 01/15/16 72.5 5.80 6.50
WSM 160115C00075000 C 01/15/16 75.0 4.90 5.60
WSM 160115C00077500 C 01/15/16 77.5 4.20 4.80
WSM 160115C00080000 C 01/15/16 80.0 3.60 4.10
WSM 160115C00082500 C 01/15/16 82.5 3.00 3.50
WSM 160115C00085000 C 01/15/16 85.0 2.45 3.00
WSM 160115C00090000 C 01/15/16 90.0 1.75 2.20
WSM 160115C00095000 C 01/15/16 95.0 1.15 1.55
WSM 160115C00100000 C 01/15/16 100.0 0.75 1.10
WSM 160115C00105000 C 01/15/16 105.0 0.50 0.80
WSM 160115P00030000 P 01/15/16 30.0 0.35 0.50
WSM 160115P00035000 P 01/15/16 35.0 0.60 0.85
WSM 160115P00037500 P 01/15/16 37.5 0.80 1.05
WSM 160115P00040000 P 01/15/16 40.0 1.05 1.35
WSM 160115P00042500 P 01/15/16 42.5 1.35 1.65
WSM 160115P00045000 P 01/15/16 45.0 1.70 2.00
WSM 160115P00047500 P 01/15/16 47.5 2.10 2.45
WSM 160115P00050000 P 01/15/16 50.0 2.60 2.95
WSM 160115P00052500 P 01/15/16 52.5 3.20 3.60
WSM 160115P00055000 P 01/15/16 55.0 3.90 4.20
WSM 160115P00057500 P 01/15/16 57.5 4.70 5.00
WSM 160115P00060000 P 01/15/16 60.0 5.60 6.10
WSM 160115P00062500 P 01/15/16 62.5 6.60 7.20
WSM 160115P00065000 P 01/15/16 65.0 7.80 8.30
WSM 160115P00067500 P 01/15/16 67.5 9.10 9.60
WSM 160115P00070000 P 01/15/16 70.0 10.40 11.10
WSM 160115P00072500 P 01/15/16 72.5 11.90 12.40
WSM 160115P00075000 P 01/15/16 75.0 13.50 14.20
WSM 160115P00077500 P 01/15/16 77.5 15.20 15.90
WSM 160115P00080000 P 01/15/16 80.0 15.00 19.20
WSM 160115P00082500 P 01/15/16 82.5 17.40 21.00
WSM 160115P00085000 P 01/15/16 85.0 19.40 23.00
WSM 160115P00090000 P 01/15/16 90.0 24.40 26.50
WSM 160115P00095000 P 01/15/16 95.0 28.80 30.90
WSM 160115P00100000 P 01/15/16 100.0 32.10 35.80
WSM 160115P00105000 P 01/15/16 105.0 36.90 40.70

OPRA data is delayed 15 minutes.