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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 140920C00035000 C 09/20/14 35.0 30.40 31.10
WSM 140920C00040000 C 09/20/14 40.0 24.30 26.40
WSM 140920C00045000 C 09/20/14 45.0 19.40 21.70
WSM 140920C00050000 C 09/20/14 50.0 14.40 16.10
WSM 140920C00055000 C 09/20/14 55.0 10.50 11.10
WSM 140920C00060000 C 09/20/14 60.0 5.60 6.10
WSM 140920C00062500 C 09/20/14 62.5 3.30 3.70
WSM 140920C00065000 C 09/20/14 65.0 1.50 1.60
WSM 140920C00067500 C 09/20/14 67.5 0.45 0.50
WSM 140920C00070000 C 09/20/14 70.0 0.10 0.15
WSM 140920C00072500 C 09/20/14 72.5 0.05 0.10
WSM 140920C00075000 C 09/20/14 75.0 0.00 0.05
WSM 140920C00077500 C 09/20/14 77.5 0.00 0.05
WSM 140920C00080000 C 09/20/14 80.0 0.00 0.05
WSM 140920C00082500 C 09/20/14 82.5 0.00 0.05
WSM 140920C00085000 C 09/20/14 85.0 0.00 0.05
WSM 140920C00090000 C 09/20/14 90.0 0.00 0.05
WSM 140920C00095000 C 09/20/14 95.0 0.00 0.05
WSM 140920C00100000 C 09/20/14 100.0 0.00 0.05
WSM 140920C00105000 C 09/20/14 105.0 0.00 0.05
WSM 140920C00110000 C 09/20/14 110.0 0.00 0.05
WSM 140920P00035000 P 09/20/14 35.0 0.00 0.05
WSM 140920P00040000 P 09/20/14 40.0 0.00 0.05
WSM 140920P00045000 P 09/20/14 45.0 0.00 0.05
WSM 140920P00050000 P 09/20/14 50.0 0.00 0.05
WSM 140920P00055000 P 09/20/14 55.0 0.00 0.05
WSM 140920P00060000 P 09/20/14 60.0 0.00 0.10
WSM 140920P00062500 P 09/20/14 62.5 0.20 0.30
WSM 140920P00065000 P 09/20/14 65.0 0.75 0.80
WSM 140920P00067500 P 09/20/14 67.5 2.10 2.40
WSM 140920P00070000 P 09/20/14 70.0 4.20 4.60
WSM 140920P00072500 P 09/20/14 72.5 6.30 7.00
WSM 140920P00075000 P 09/20/14 75.0 9.00 9.50
WSM 140920P00077500 P 09/20/14 77.5 11.10 12.00
WSM 140920P00080000 P 09/20/14 80.0 12.10 14.90
WSM 140920P00082500 P 09/20/14 82.5 15.70 17.10
WSM 140920P00085000 P 09/20/14 85.0 18.30 19.60
WSM 140920P00090000 P 09/20/14 90.0 22.10 25.70
WSM 140920P00095000 P 09/20/14 95.0 27.10 30.90
WSM 140920P00100000 P 09/20/14 100.0 32.10 35.90
WSM 140920P00105000 P 09/20/14 105.0 37.10 40.90
WSM 140920P00110000 P 09/20/14 110.0 42.30 45.70
WSM 141018C00035000 C 10/18/14 35.0 30.10 32.10
WSM 141018C00040000 C 10/18/14 40.0 24.30 27.90
WSM 141018C00045000 C 10/18/14 45.0 19.40 22.80
WSM 141018C00050000 C 10/18/14 50.0 15.50 16.70
WSM 141018C00055000 C 10/18/14 55.0 10.60 11.70
WSM 141018C00060000 C 10/18/14 60.0 5.90 6.70
WSM 141018C00062500 C 10/18/14 62.5 3.80 4.20
WSM 141018C00065000 C 10/18/14 65.0 2.20 2.35
WSM 141018C00067500 C 10/18/14 67.5 1.10 1.15
WSM 141018C00070000 C 10/18/14 70.0 0.45 0.50
WSM 141018C00072500 C 10/18/14 72.5 0.20 0.30
WSM 141018C00075000 C 10/18/14 75.0 0.05 0.15
WSM 141018C00077500 C 10/18/14 77.5 0.00 0.05
WSM 141018C00080000 C 10/18/14 80.0 0.00 0.10
WSM 141018C00082500 C 10/18/14 82.5 0.00 0.05
WSM 141018C00085000 C 10/18/14 85.0 0.00 0.05
WSM 141018C00090000 C 10/18/14 90.0 0.00 0.05
WSM 141018C00095000 C 10/18/14 95.0 0.00 0.05
WSM 141018C00100000 C 10/18/14 100.0 0.00 0.05
WSM 141018C00105000 C 10/18/14 105.0 0.00 0.05
WSM 141018C00110000 C 10/18/14 110.0 0.00 0.05
WSM 141018P00035000 P 10/18/14 35.0 0.00 0.05
WSM 141018P00040000 P 10/18/14 40.0 0.00 0.05
WSM 141018P00045000 P 10/18/14 45.0 0.00 0.05
WSM 141018P00050000 P 10/18/14 50.0 0.00 0.05
WSM 141018P00055000 P 10/18/14 55.0 0.00 0.15
WSM 141018P00060000 P 10/18/14 60.0 0.25 0.45
WSM 141018P00062500 P 10/18/14 62.5 0.60 0.70
WSM 141018P00065000 P 10/18/14 65.0 1.40 1.50
WSM 141018P00067500 P 10/18/14 67.5 2.70 2.85
WSM 141018P00070000 P 10/18/14 70.0 4.40 4.90
WSM 141018P00072500 P 10/18/14 72.5 6.30 7.20
WSM 141018P00075000 P 10/18/14 75.0 8.60 9.50
WSM 141018P00077500 P 10/18/14 77.5 10.70 12.00
WSM 141018P00080000 P 10/18/14 80.0 13.50 14.50
WSM 141018P00082500 P 10/18/14 82.5 14.60 18.00
WSM 141018P00085000 P 10/18/14 85.0 17.60 20.60
WSM 141018P00090000 P 10/18/14 90.0 22.10 25.70
WSM 141018P00095000 P 10/18/14 95.0 27.10 30.80
WSM 141018P00100000 P 10/18/14 100.0 32.10 35.90
WSM 141018P00105000 P 10/18/14 105.0 37.10 40.90
WSM 141018P00110000 P 10/18/14 110.0 42.30 45.90
WSM 141122C00035000 C 11/22/14 35.0 30.10 31.90
WSM 141122C00040000 C 11/22/14 40.0 24.40 28.00
WSM 141122C00042500 C 11/22/14 42.5 23.00 24.30
WSM 141122C00045000 C 11/22/14 45.0 20.40 21.80
WSM 141122C00047500 C 11/22/14 47.5 18.00 19.30
WSM 141122C00050000 C 11/22/14 50.0 15.40 16.80
WSM 141122C00052500 C 11/22/14 52.5 13.10 14.80
WSM 141122C00055000 C 11/22/14 55.0 10.70 11.80
WSM 141122C00057500 C 11/22/14 57.5 8.50 9.40
WSM 141122C00060000 C 11/22/14 60.0 6.40 7.40
WSM 141122C00062500 C 11/22/14 62.5 4.60 5.10
WSM 141122C00065000 C 11/22/14 65.0 3.20 3.50
WSM 141122C00067500 C 11/22/14 67.5 2.10 2.25
WSM 141122C00070000 C 11/22/14 70.0 1.25 1.45
WSM 141122C00072500 C 11/22/14 72.5 0.70 0.85
WSM 141122C00075000 C 11/22/14 75.0 0.40 0.50
WSM 141122C00077500 C 11/22/14 77.5 0.20 0.35
WSM 141122C00080000 C 11/22/14 80.0 0.10 0.25
WSM 141122C00082500 C 11/22/14 82.5 0.00 0.15
WSM 141122C00085000 C 11/22/14 85.0 0.00 0.10
WSM 141122C00090000 C 11/22/14 90.0 0.00 0.10
WSM 141122C00095000 C 11/22/14 95.0 0.00 0.05
WSM 141122C00100000 C 11/22/14 100.0 0.00 0.05
WSM 141122C00105000 C 11/22/14 105.0 0.00 0.05
WSM 141122C00110000 C 11/22/14 110.0 0.00 0.05
WSM 141122P00035000 P 11/22/14 35.0 0.00 0.05
WSM 141122P00040000 P 11/22/14 40.0 0.00 0.05
WSM 141122P00042500 P 11/22/14 42.5 0.00 0.10
WSM 141122P00045000 P 11/22/14 45.0 0.00 0.10
WSM 141122P00047500 P 11/22/14 47.5 0.05 0.15
WSM 141122P00050000 P 11/22/14 50.0 0.05 0.20
WSM 141122P00052500 P 11/22/14 52.5 0.15 0.30
WSM 141122P00055000 P 11/22/14 55.0 0.30 0.45
WSM 141122P00057500 P 11/22/14 57.5 0.55 0.65
WSM 141122P00060000 P 11/22/14 60.0 0.95 1.10
WSM 141122P00062500 P 11/22/14 62.5 1.60 1.80
WSM 141122P00065000 P 11/22/14 65.0 2.70 2.85
WSM 141122P00067500 P 11/22/14 67.5 3.90 4.30
WSM 141122P00070000 P 11/22/14 70.0 5.30 6.00
WSM 141122P00072500 P 11/22/14 72.5 7.20 7.90
WSM 141122P00075000 P 11/22/14 75.0 9.30 10.10
WSM 141122P00077500 P 11/22/14 77.5 11.40 12.50
WSM 141122P00080000 P 11/22/14 80.0 13.80 15.00
WSM 141122P00082500 P 11/22/14 82.5 16.30 17.40
WSM 141122P00085000 P 11/22/14 85.0 18.20 19.90
WSM 141122P00090000 P 11/22/14 90.0 23.50 24.80
WSM 141122P00095000 P 11/22/14 95.0 27.40 30.90
WSM 141122P00100000 P 11/22/14 100.0 32.40 36.00
WSM 141122P00105000 P 11/22/14 105.0 37.40 41.00
WSM 141122P00110000 P 11/22/14 110.0 42.20 46.50
WSM 150117C00023000 C 01/17/15 23.0 40.70 44.90
WSM 150117C00025000 C 01/17/15 25.0 39.10 43.10
WSM 150117C00030000 C 01/17/15 30.0 34.40 37.80
WSM 150117C00033000 C 01/17/15 33.0 31.20 35.00
WSM 150117C00035000 C 01/17/15 35.0 29.50 33.00
WSM 150117C00038000 C 01/17/15 38.0 27.20 29.10
WSM 150117C00040000 C 01/17/15 40.0 25.30 27.10
WSM 150117C00043000 C 01/17/15 43.0 22.60 24.20
WSM 150117C00045000 C 01/17/15 45.0 20.60 22.10
WSM 150117C00047000 C 01/17/15 47.0 18.60 20.10
WSM 150117C00050000 C 01/17/15 50.0 15.70 16.70
WSM 150117C00052500 C 01/17/15 52.5 13.40 14.40
WSM 150117C00055000 C 01/17/15 55.0 11.10 12.10
WSM 150117C00057500 C 01/17/15 57.5 9.00 9.80
WSM 150117C00060000 C 01/17/15 60.0 7.20 7.90
WSM 150117C00062500 C 01/17/15 62.5 5.30 5.80
WSM 150117C00065000 C 01/17/15 65.0 4.00 4.10
WSM 150117C00067500 C 01/17/15 67.5 2.75 3.00
WSM 150117C00070000 C 01/17/15 70.0 1.85 2.00
WSM 150117C00072500 C 01/17/15 72.5 1.25 1.45
WSM 150117C00075000 C 01/17/15 75.0 0.90 1.05
WSM 150117C00077500 C 01/17/15 77.5 0.50 0.70
WSM 150117C00080000 C 01/17/15 80.0 0.25 0.50
WSM 150117C00082500 C 01/17/15 82.5 0.15 0.35
WSM 150117C00085000 C 01/17/15 85.0 0.05 0.25
WSM 150117C00090000 C 01/17/15 90.0 0.00 0.10
WSM 150117C00095000 C 01/17/15 95.0 0.00 0.10
WSM 150117C00100000 C 01/17/15 100.0 0.00 0.05
WSM 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.05
WSM 150117P00035000 P 01/17/15 35.0 0.00 0.05
WSM 150117P00038000 P 01/17/15 38.0 0.00 0.10
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.10
WSM 150117P00043000 P 01/17/15 43.0 0.05 0.15
WSM 150117P00045000 P 01/17/15 45.0 0.05 0.20
WSM 150117P00047000 P 01/17/15 47.0 0.10 0.25
WSM 150117P00050000 P 01/17/15 50.0 0.20 0.40
WSM 150117P00052500 P 01/17/15 52.5 0.40 0.60
WSM 150117P00055000 P 01/17/15 55.0 0.60 0.75
WSM 150117P00057500 P 01/17/15 57.5 0.95 1.10
WSM 150117P00060000 P 01/17/15 60.0 1.55 1.65
WSM 150117P00062500 P 01/17/15 62.5 2.25 2.50
WSM 150117P00065000 P 01/17/15 65.0 3.30 3.50
WSM 150117P00067500 P 01/17/15 67.5 4.50 4.90
WSM 150117P00070000 P 01/17/15 70.0 5.90 6.50
WSM 150117P00072500 P 01/17/15 72.5 7.70 8.40
WSM 150117P00075000 P 01/17/15 75.0 9.40 10.50
WSM 150117P00077500 P 01/17/15 77.5 11.70 12.70
WSM 150117P00080000 P 01/17/15 80.0 13.80 15.00
WSM 150117P00082500 P 01/17/15 82.5 16.10 17.40
WSM 150117P00085000 P 01/17/15 85.0 17.80 19.80
WSM 150117P00090000 P 01/17/15 90.0 22.90 25.00
WSM 150117P00095000 P 01/17/15 95.0 28.20 30.00
WSM 150117P00100000 P 01/17/15 100.0 32.60 36.00
WSM 150117P00105000 P 01/17/15 105.0 37.80 40.70
WSM 150220C00037500 C 02/20/15 37.5 27.00 29.90
WSM 150220C00040000 C 02/20/15 40.0 24.50 27.30
WSM 150220C00042500 C 02/20/15 42.5 22.00 25.50
WSM 150220C00045000 C 02/20/15 45.0 20.40 22.20
WSM 150220C00047500 C 02/20/15 47.5 17.20 20.60
WSM 150220C00050000 C 02/20/15 50.0 15.80 17.20
WSM 150220C00055000 C 02/20/15 55.0 11.30 12.40
WSM 150220C00060000 C 02/20/15 60.0 7.30 8.20
WSM 150220C00062500 C 02/20/15 62.5 5.70 6.00
WSM 150220C00065000 C 02/20/15 65.0 4.20 4.50
WSM 150220C00067500 C 02/20/15 67.5 3.10 3.30
WSM 150220C00070000 C 02/20/15 70.0 2.20 2.40
WSM 150220C00072500 C 02/20/15 72.5 1.50 1.85
WSM 150220C00075000 C 02/20/15 75.0 1.00 1.30
WSM 150220C00077500 C 02/20/15 77.5 0.65 0.90
WSM 150220C00080000 C 02/20/15 80.0 0.40 0.60
WSM 150220C00082500 C 02/20/15 82.5 0.25 0.40
WSM 150220C00085000 C 02/20/15 85.0 0.10 0.35
WSM 150220C00090000 C 02/20/15 90.0 0.05 0.20
WSM 150220C00095000 C 02/20/15 95.0 0.00 0.10
WSM 150220C00100000 C 02/20/15 100.0 0.00 0.10
WSM 150220C00105000 C 02/20/15 105.0 0.00 0.05
WSM 150220P00037500 P 02/20/15 37.5 0.00 0.10
WSM 150220P00040000 P 02/20/15 40.0 0.05 0.15
WSM 150220P00042500 P 02/20/15 42.5 0.10 0.25
WSM 150220P00045000 P 02/20/15 45.0 0.15 0.35
WSM 150220P00047500 P 02/20/15 47.5 0.25 0.40
WSM 150220P00050000 P 02/20/15 50.0 0.40 0.65
WSM 150220P00055000 P 02/20/15 55.0 0.85 1.05
WSM 150220P00060000 P 02/20/15 60.0 1.90 2.15
WSM 150220P00062500 P 02/20/15 62.5 2.80 3.10
WSM 150220P00065000 P 02/20/15 65.0 4.00 4.10
WSM 150220P00067500 P 02/20/15 67.5 5.20 5.50
WSM 150220P00070000 P 02/20/15 70.0 6.70 7.20
WSM 150220P00072500 P 02/20/15 72.5 8.20 9.00
WSM 150220P00075000 P 02/20/15 75.0 10.10 11.00
WSM 150220P00077500 P 02/20/15 77.5 12.30 13.10
WSM 150220P00080000 P 02/20/15 80.0 14.40 15.50
WSM 150220P00082500 P 02/20/15 82.5 16.50 17.80
WSM 150220P00085000 P 02/20/15 85.0 18.80 20.20
WSM 150220P00090000 P 02/20/15 90.0 22.60 25.20
WSM 150220P00095000 P 02/20/15 95.0 27.60 31.00
WSM 150220P00100000 P 02/20/15 100.0 32.60 36.10
WSM 150220P00105000 P 02/20/15 105.0 37.90 40.60
WSM 160115C00030000 C 01/15/16 30.0 35.20 37.70
WSM 160115C00035000 C 01/15/16 35.0 28.80 33.30
WSM 160115C00037500 C 01/15/16 37.5 26.40 30.90
WSM 160115C00040000 C 01/15/16 40.0 25.00 27.50
WSM 160115C00042500 C 01/15/16 42.5 22.70 25.20
WSM 160115C00045000 C 01/15/16 45.0 20.80 22.90
WSM 160115C00047500 C 01/15/16 47.5 18.90 20.20
WSM 160115C00050000 C 01/15/16 50.0 16.90 18.20
WSM 160115C00052500 C 01/15/16 52.5 14.30 16.30
WSM 160115C00055000 C 01/15/16 55.0 13.10 14.50
WSM 160115C00057500 C 01/15/16 57.5 11.50 12.90
WSM 160115C00060000 C 01/15/16 60.0 10.10 11.40
WSM 160115C00062500 C 01/15/16 62.5 8.60 9.30
WSM 160115C00065000 C 01/15/16 65.0 7.50 8.00
WSM 160115C00067500 C 01/15/16 67.5 6.20 6.90
WSM 160115C00070000 C 01/15/16 70.0 5.30 5.90
WSM 160115C00072500 C 01/15/16 72.5 4.50 5.00
WSM 160115C00075000 C 01/15/16 75.0 3.70 4.20
WSM 160115C00077500 C 01/15/16 77.5 2.90 3.40
WSM 160115C00080000 C 01/15/16 80.0 2.40 3.00
WSM 160115C00082500 C 01/15/16 82.5 2.00 2.60
WSM 160115C00085000 C 01/15/16 85.0 1.65 2.10
WSM 160115C00090000 C 01/15/16 90.0 1.00 1.50
WSM 160115C00095000 C 01/15/16 95.0 0.60 1.05
WSM 160115C00100000 C 01/15/16 100.0 0.35 0.75
WSM 160115C00105000 C 01/15/16 105.0 0.20 0.50
WSM 160115C00110000 C 01/15/16 110.0 0.15 0.35
WSM 160115P00030000 P 01/15/16 30.0 0.15 0.35
WSM 160115P00035000 P 01/15/16 35.0 0.40 0.65
WSM 160115P00037500 P 01/15/16 37.5 0.55 0.85
WSM 160115P00040000 P 01/15/16 40.0 0.75 1.10
WSM 160115P00042500 P 01/15/16 42.5 1.00 1.40
WSM 160115P00045000 P 01/15/16 45.0 1.35 1.80
WSM 160115P00047500 P 01/15/16 47.5 1.75 2.20
WSM 160115P00050000 P 01/15/16 50.0 2.25 2.50
WSM 160115P00052500 P 01/15/16 52.5 2.80 3.10
WSM 160115P00055000 P 01/15/16 55.0 3.50 4.00
WSM 160115P00057500 P 01/15/16 57.5 4.30 4.60
WSM 160115P00060000 P 01/15/16 60.0 5.30 5.90
WSM 160115P00062500 P 01/15/16 62.5 6.30 7.10
WSM 160115P00065000 P 01/15/16 65.0 7.50 8.20
WSM 160115P00067500 P 01/15/16 67.5 8.80 9.70
WSM 160115P00070000 P 01/15/16 70.0 10.30 11.20
WSM 160115P00072500 P 01/15/16 72.5 11.90 12.80
WSM 160115P00075000 P 01/15/16 75.0 13.30 14.90
WSM 160115P00077500 P 01/15/16 77.5 15.30 17.90
WSM 160115P00080000 P 01/15/16 80.0 17.20 18.50
WSM 160115P00082500 P 01/15/16 82.5 19.20 20.50
WSM 160115P00085000 P 01/15/16 85.0 21.10 22.80
WSM 160115P00090000 P 01/15/16 90.0 25.50 27.20
WSM 160115P00095000 P 01/15/16 95.0 29.30 31.80
WSM 160115P00100000 P 01/15/16 100.0 33.30 37.70
WSM 160115P00105000 P 01/15/16 105.0 37.80 42.30
WSM 160115P00110000 P 01/15/16 110.0 42.90 47.30

OPRA data is delayed 15 minutes.