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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 140920C00035000 C 09/20/14 35.0 32.40 33.90
WSM 140920C00040000 C 09/20/14 40.0 26.30 29.20
WSM 140920C00045000 C 09/20/14 45.0 21.40 23.90
WSM 140920C00050000 C 09/20/14 50.0 16.40 18.40
WSM 140920C00055000 C 09/20/14 55.0 11.50 14.00
WSM 140920C00057500 C 09/20/14 57.5 9.50 10.90
WSM 140920C00060000 C 09/20/14 60.0 7.50 8.40
WSM 140920C00062500 C 09/20/14 62.5 5.00 5.90
WSM 140920C00065000 C 09/20/14 65.0 2.85 3.40
WSM 140920C00067500 C 09/20/14 67.5 0.70 0.85
WSM 140920C00070000 C 09/20/14 70.0 0.00 0.05
WSM 140920C00072500 C 09/20/14 72.5 0.00 0.05
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 140920P00057500 P 09/20/14 57.5 0.00 0.05
WSM 140920P00060000 P 09/20/14 60.0 0.00 0.05
WSM 140920P00062500 P 09/20/14 62.5 0.00 0.05
WSM 140920P00065000 P 09/20/14 65.0 0.00 0.05
WSM 140920P00067500 P 09/20/14 67.5 0.00 0.05
WSM 140920P00070000 P 09/20/14 70.0 1.65 1.95
WSM 140920P00072500 P 09/20/14 72.5 4.10 4.50
WSM 140920P00075000 P 09/20/14 75.0 6.60 7.30
WSM 140920P00077500 P 09/20/14 77.5 9.10 9.80
WSM 140920P00080000 P 09/20/14 80.0 9.80 13.10
WSM 140920P00082500 P 09/20/14 82.5 13.60 15.00
WSM 140920P00085000 P 09/20/14 85.0 16.00 17.60
WSM 140920P00090000 P 09/20/14 90.0 19.90 22.00
WSM 140920P00095000 P 09/20/14 95.0 24.90 28.40
WSM 140920P00100000 P 09/20/14 100.0 29.90 33.40
WSM 140920P00105000 P 09/20/14 105.0 35.00 37.30
WSM 140920P00110000 P 09/20/14 110.0 40.00 42.30
WSM 141018C00035000 C 10/18/14 35.0 32.40 33.90
WSM 141018C00040000 C 10/18/14 40.0 26.00 30.10
WSM 141018C00045000 C 10/18/14 45.0 21.00 25.10
WSM 141018C00050000 C 10/18/14 50.0 16.30 19.70
WSM 141018C00055000 C 10/18/14 55.0 12.50 13.90
WSM 141018C00057500 C 10/18/14 57.5 10.10 11.10
WSM 141018C00060000 C 10/18/14 60.0 7.60 8.80
WSM 141018C00062500 C 10/18/14 62.5 5.20 6.30
WSM 141018C00065000 C 10/18/14 65.0 3.00 3.70
WSM 141018C00067500 C 10/18/14 67.5 1.65 1.75
WSM 141018C00070000 C 10/18/14 70.0 0.55 0.65
WSM 141018C00072500 C 10/18/14 72.5 0.10 0.20
WSM 141018C00075000 C 10/18/14 75.0 0.00 0.10
WSM 141018C00077500 C 10/18/14 77.5 0.00 0.05
WSM 141018C00080000 C 10/18/14 80.0 0.00 0.05
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 0.05
WSM 141018P00057500 P 10/18/14 57.5 0.00 0.05
WSM 141018P00060000 P 10/18/14 60.0 0.00 0.05
WSM 141018P00062500 P 10/18/14 62.5 0.05 0.15
WSM 141018P00065000 P 10/18/14 65.0 0.25 0.40
WSM 141018P00067500 P 10/18/14 67.5 0.90 1.00
WSM 141018P00070000 P 10/18/14 70.0 2.25 2.50
WSM 141018P00072500 P 10/18/14 72.5 4.20 5.10
WSM 141018P00075000 P 10/18/14 75.0 6.60 7.50
WSM 141018P00077500 P 10/18/14 77.5 8.70 10.00
WSM 141018P00080000 P 10/18/14 80.0 11.10 12.60
WSM 141018P00082500 P 10/18/14 82.5 12.80 15.40
WSM 141018P00085000 P 10/18/14 85.0 14.90 18.00
WSM 141018P00090000 P 10/18/14 90.0 19.90 23.90
WSM 141018P00095000 P 10/18/14 95.0 24.90 29.10
WSM 141018P00100000 P 10/18/14 100.0 30.00 34.10
WSM 141018P00105000 P 10/18/14 105.0 34.90 39.00
WSM 141018P00110000 P 10/18/14 110.0 39.90 44.00
WSM 141122C00035000 C 11/22/14 35.0 32.40 33.70
WSM 141122C00040000 C 11/22/14 40.0 26.20 29.90
WSM 141122C00042500 C 11/22/14 42.5 23.30 27.70
WSM 141122C00045000 C 11/22/14 45.0 20.90 25.20
WSM 141122C00047500 C 11/22/14 47.5 18.90 21.60
WSM 141122C00050000 C 11/22/14 50.0 17.40 19.50
WSM 141122C00052500 C 11/22/14 52.5 14.40 16.60
WSM 141122C00055000 C 11/22/14 55.0 12.10 14.10
WSM 141122C00057500 C 11/22/14 57.5 10.20 11.60
WSM 141122C00060000 C 11/22/14 60.0 8.00 8.80
WSM 141122C00062500 C 11/22/14 62.5 5.90 6.60
WSM 141122C00065000 C 11/22/14 65.0 4.40 4.70
WSM 141122C00067500 C 11/22/14 67.5 2.90 3.10
WSM 141122C00070000 C 11/22/14 70.0 1.80 1.90
WSM 141122C00072500 C 11/22/14 72.5 0.95 1.10
WSM 141122C00075000 C 11/22/14 75.0 0.45 0.70
WSM 141122C00077500 C 11/22/14 77.5 0.25 0.40
WSM 141122C00080000 C 11/22/14 80.0 0.10 0.25
WSM 141122C00082500 C 11/22/14 82.5 0.05 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 0.05
WSM 141122P00045000 P 11/22/14 45.0 0.00 0.05
WSM 141122P00047500 P 11/22/14 47.5 0.00 0.10
WSM 141122P00050000 P 11/22/14 50.0 0.00 0.10
WSM 141122P00052500 P 11/22/14 52.5 0.05 0.15
WSM 141122P00055000 P 11/22/14 55.0 0.10 0.20
WSM 141122P00057500 P 11/22/14 57.5 0.20 0.35
WSM 141122P00060000 P 11/22/14 60.0 0.40 0.60
WSM 141122P00062500 P 11/22/14 62.5 0.85 0.95
WSM 141122P00065000 P 11/22/14 65.0 1.45 1.65
WSM 141122P00067500 P 11/22/14 67.5 2.45 2.70
WSM 141122P00070000 P 11/22/14 70.0 3.70 4.10
WSM 141122P00072500 P 11/22/14 72.5 5.40 6.10
WSM 141122P00075000 P 11/22/14 75.0 7.10 8.20
WSM 141122P00077500 P 11/22/14 77.5 9.20 10.60
WSM 141122P00080000 P 11/22/14 80.0 11.50 12.90
WSM 141122P00082500 P 11/22/14 82.5 13.90 15.50
WSM 141122P00085000 P 11/22/14 85.0 15.70 18.90
WSM 141122P00090000 P 11/22/14 90.0 20.70 23.00
WSM 141122P00095000 P 11/22/14 95.0 25.10 29.20
WSM 141122P00100000 P 11/22/14 100.0 30.10 34.20
WSM 141122P00105000 P 11/22/14 105.0 34.90 38.80
WSM 141122P00110000 P 11/22/14 110.0 39.90 44.20
WSM 150117C00023000 C 01/17/15 23.0 43.00 47.20
WSM 150117C00025000 C 01/17/15 25.0 41.00 45.20
WSM 150117C00030000 C 01/17/15 30.0 35.90 40.20
WSM 150117C00033000 C 01/17/15 33.0 33.00 37.30
WSM 150117C00035000 C 01/17/15 35.0 31.00 35.20
WSM 150117C00038000 C 01/17/15 38.0 27.90 32.20
WSM 150117C00040000 C 01/17/15 40.0 26.00 30.20
WSM 150117C00043000 C 01/17/15 43.0 23.80 27.20
WSM 150117C00045000 C 01/17/15 45.0 21.60 24.60
WSM 150117C00047000 C 01/17/15 47.0 19.60 22.60
WSM 150117C00050000 C 01/17/15 50.0 17.40 18.90
WSM 150117C00052500 C 01/17/15 52.5 15.10 16.50
WSM 150117C00055000 C 01/17/15 55.0 12.70 14.10
WSM 150117C00057500 C 01/17/15 57.5 10.50 11.50
WSM 150117C00060000 C 01/17/15 60.0 8.30 9.40
WSM 150117C00062500 C 01/17/15 62.5 6.40 7.20
WSM 150117C00065000 C 01/17/15 65.0 4.80 5.30
WSM 150117C00067500 C 01/17/15 67.5 3.40 3.80
WSM 150117C00070000 C 01/17/15 70.0 2.45 2.60
WSM 150117C00072500 C 01/17/15 72.5 1.45 1.80
WSM 150117C00075000 C 01/17/15 75.0 0.90 1.20
WSM 150117C00077500 C 01/17/15 77.5 0.55 0.80
WSM 150117C00080000 C 01/17/15 80.0 0.30 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 0.05
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.05
WSM 150117P00043000 P 01/17/15 43.0 0.00 0.10
WSM 150117P00045000 P 01/17/15 45.0 0.00 0.10
WSM 150117P00047000 P 01/17/15 47.0 0.05 0.15
WSM 150117P00050000 P 01/17/15 50.0 0.10 0.20
WSM 150117P00052500 P 01/17/15 52.5 0.15 0.30
WSM 150117P00055000 P 01/17/15 55.0 0.25 0.45
WSM 150117P00057500 P 01/17/15 57.5 0.50 0.70
WSM 150117P00060000 P 01/17/15 60.0 0.80 1.00
WSM 150117P00062500 P 01/17/15 62.5 1.30 1.55
WSM 150117P00065000 P 01/17/15 65.0 2.05 2.40
WSM 150117P00067500 P 01/17/15 67.5 3.10 3.50
WSM 150117P00070000 P 01/17/15 70.0 4.40 4.80
WSM 150117P00072500 P 01/17/15 72.5 6.00 6.60
WSM 150117P00075000 P 01/17/15 75.0 7.60 8.60
WSM 150117P00077500 P 01/17/15 77.5 9.70 10.70
WSM 150117P00080000 P 01/17/15 80.0 11.70 13.10
WSM 150117P00082500 P 01/17/15 82.5 14.00 15.40
WSM 150117P00085000 P 01/17/15 85.0 16.40 17.90
WSM 150117P00090000 P 01/17/15 90.0 20.70 23.90
WSM 150117P00095000 P 01/17/15 95.0 26.10 27.90
WSM 150117P00100000 P 01/17/15 100.0 30.20 34.30
WSM 150117P00105000 P 01/17/15 105.0 35.40 38.50
WSM 150220C00035000 C 02/20/15 35.0 32.50 34.90
WSM 150220C00037500 C 02/20/15 37.5 28.50 32.80
WSM 150220C00040000 C 02/20/15 40.0 26.20 30.20
WSM 150220C00042500 C 02/20/15 42.5 24.00 27.30
WSM 150220C00045000 C 02/20/15 45.0 22.50 23.90
WSM 150220C00047500 C 02/20/15 47.5 19.00 22.10
WSM 150220C00050000 C 02/20/15 50.0 16.80 19.60
WSM 150220C00055000 C 02/20/15 55.0 12.80 14.20
WSM 150220C00057500 C 02/20/15 57.5 10.60 11.90
WSM 150220C00060000 C 02/20/15 60.0 8.50 9.70
WSM 150220C00062500 C 02/20/15 62.5 6.70 7.30
WSM 150220C00065000 C 02/20/15 65.0 5.10 5.60
WSM 150220C00067500 C 02/20/15 67.5 3.70 4.10
WSM 150220C00070000 C 02/20/15 70.0 2.60 2.95
WSM 150220C00072500 C 02/20/15 72.5 1.80 2.20
WSM 150220C00075000 C 02/20/15 75.0 1.20 1.50
WSM 150220C00077500 C 02/20/15 77.5 0.75 1.05
WSM 150220C00080000 C 02/20/15 80.0 0.45 0.70
WSM 150220C00082500 C 02/20/15 82.5 0.25 0.50
WSM 150220C00085000 C 02/20/15 85.0 0.15 0.35
WSM 150220C00090000 C 02/20/15 90.0 0.05 0.15
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 150220P00035000 P 02/20/15 35.0 0.00 0.05
WSM 150220P00037500 P 02/20/15 37.5 0.00 0.05
WSM 150220P00040000 P 02/20/15 40.0 0.00 0.10
WSM 150220P00042500 P 02/20/15 42.5 0.00 0.10
WSM 150220P00045000 P 02/20/15 45.0 0.05 0.15
WSM 150220P00047500 P 02/20/15 47.5 0.10 0.25
WSM 150220P00050000 P 02/20/15 50.0 0.20 0.35
WSM 150220P00055000 P 02/20/15 55.0 0.45 0.65
WSM 150220P00057500 P 02/20/15 57.5 0.75 0.95
WSM 150220P00060000 P 02/20/15 60.0 1.20 1.45
WSM 150220P00062500 P 02/20/15 62.5 1.80 2.05
WSM 150220P00065000 P 02/20/15 65.0 2.60 2.80
WSM 150220P00067500 P 02/20/15 67.5 3.70 3.90
WSM 150220P00070000 P 02/20/15 70.0 5.00 5.30
WSM 150220P00072500 P 02/20/15 72.5 6.40 7.20
WSM 150220P00075000 P 02/20/15 75.0 8.20 9.20
WSM 150220P00077500 P 02/20/15 77.5 10.10 11.30
WSM 150220P00080000 P 02/20/15 80.0 12.10 13.50
WSM 150220P00082500 P 02/20/15 82.5 14.50 16.00
WSM 150220P00085000 P 02/20/15 85.0 16.80 18.40
WSM 150220P00090000 P 02/20/15 90.0 21.10 24.00
WSM 150220P00095000 P 02/20/15 95.0 25.90 29.20
WSM 150220P00100000 P 02/20/15 100.0 31.00 34.40
WSM 150220P00105000 P 02/20/15 105.0 35.60 38.10
WSM 160115C00030000 C 01/15/16 30.0 37.10 39.80
WSM 160115C00035000 C 01/15/16 35.0 30.80 35.40
WSM 160115C00037500 C 01/15/16 37.5 28.40 32.80
WSM 160115C00040000 C 01/15/16 40.0 27.40 29.40
WSM 160115C00042500 C 01/15/16 42.5 23.30 28.00
WSM 160115C00045000 C 01/15/16 45.0 21.00 25.40
WSM 160115C00047500 C 01/15/16 47.5 18.90 23.20
WSM 160115C00050000 C 01/15/16 50.0 18.20 20.60
WSM 160115C00052500 C 01/15/16 52.5 16.10 18.50
WSM 160115C00055000 C 01/15/16 55.0 14.50 16.50
WSM 160115C00057500 C 01/15/16 57.5 12.70 14.70
WSM 160115C00060000 C 01/15/16 60.0 11.00 13.00
WSM 160115C00062500 C 01/15/16 62.5 9.70 10.30
WSM 160115C00065000 C 01/15/16 65.0 8.30 8.90
WSM 160115C00067500 C 01/15/16 67.5 7.00 7.70
WSM 160115C00070000 C 01/15/16 70.0 5.90 6.60
WSM 160115C00072500 C 01/15/16 72.5 5.00 5.60
WSM 160115C00075000 C 01/15/16 75.0 4.10 4.70
WSM 160115C00077500 C 01/15/16 77.5 3.40 4.00
WSM 160115C00080000 C 01/15/16 80.0 2.80 3.30
WSM 160115C00082500 C 01/15/16 82.5 2.20 2.80
WSM 160115C00085000 C 01/15/16 85.0 1.85 2.35
WSM 160115C00090000 C 01/15/16 90.0 1.15 1.65
WSM 160115C00095000 C 01/15/16 95.0 0.70 1.15
WSM 160115C00100000 C 01/15/16 100.0 0.45 0.80
WSM 160115C00105000 C 01/15/16 105.0 0.25 0.55
WSM 160115C00110000 C 01/15/16 110.0 0.15 0.40
WSM 160115P00030000 P 01/15/16 30.0 0.10 0.25
WSM 160115P00035000 P 01/15/16 35.0 0.25 0.45
WSM 160115P00037500 P 01/15/16 37.5 0.40 0.60
WSM 160115P00040000 P 01/15/16 40.0 0.50 0.80
WSM 160115P00042500 P 01/15/16 42.5 0.75 1.05
WSM 160115P00045000 P 01/15/16 45.0 1.00 1.30
WSM 160115P00047500 P 01/15/16 47.5 1.30 1.65
WSM 160115P00050000 P 01/15/16 50.0 1.70 2.10
WSM 160115P00052500 P 01/15/16 52.5 2.20 2.70
WSM 160115P00055000 P 01/15/16 55.0 2.80 3.30
WSM 160115P00057500 P 01/15/16 57.5 3.50 4.00
WSM 160115P00060000 P 01/15/16 60.0 4.30 4.90
WSM 160115P00062500 P 01/15/16 62.5 5.30 5.70
WSM 160115P00065000 P 01/15/16 65.0 6.30 6.80
WSM 160115P00067500 P 01/15/16 67.5 7.60 8.30
WSM 160115P00070000 P 01/15/16 70.0 8.90 9.50
WSM 160115P00072500 P 01/15/16 72.5 10.20 11.10
WSM 160115P00075000 P 01/15/16 75.0 12.00 12.80
WSM 160115P00077500 P 01/15/16 77.5 12.80 14.40
WSM 160115P00080000 P 01/15/16 80.0 14.70 16.30
WSM 160115P00082500 P 01/15/16 82.5 16.60 18.70
WSM 160115P00085000 P 01/15/16 85.0 18.60 20.90
WSM 160115P00090000 P 01/15/16 90.0 22.70 25.20
WSM 160115P00095000 P 01/15/16 95.0 27.60 29.60
WSM 160115P00100000 P 01/15/16 100.0 32.20 35.30
WSM 160115P00105000 P 01/15/16 105.0 35.80 40.30
WSM 160115P00110000 P 01/15/16 110.0 40.70 45.30

OPRA data is delayed 15 minutes.