Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Williams Sonoma (WSM)
As of Dec 12 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 171215C00030000 C Dec 15, 2017 30.0 20.40 21.90
WSM 171215C00032500 C Dec 15, 2017 32.5 18.10 19.50
WSM 171215C00035000 C Dec 15, 2017 35.0 15.60 16.50
WSM 171215C00037500 C Dec 15, 2017 37.5 12.80 14.10
WSM 171215C00040000 C Dec 15, 2017 40.0 10.70 11.60
WSM 171215C00042500 C Dec 15, 2017 42.5 8.20 9.00
WSM 171215C00045000 C Dec 15, 2017 45.0 5.80 6.20
WSM 171215C00047500 C Dec 15, 2017 47.5 3.40 3.70
WSM 171215C00050000 C Dec 15, 2017 50.0 1.25 1.40
WSM 171215C00052500 C Dec 15, 2017 52.5 0.15 0.30
WSM 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
WSM 171215C00057500 C Dec 15, 2017 57.5 0.00 0.05
WSM 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
WSM 171215C00062500 C Dec 15, 2017 62.5 0.00 0.05
WSM 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
WSM 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
WSM 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
WSM 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
WSM 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
WSM 171215P00037500 P Dec 15, 2017 37.5 0.00 0.05
WSM 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
WSM 171215P00042500 P Dec 15, 2017 42.5 0.00 0.05
WSM 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
WSM 171215P00047500 P Dec 15, 2017 47.5 0.05 0.10
WSM 171215P00050000 P Dec 15, 2017 50.0 0.30 0.40
WSM 171215P00052500 P Dec 15, 2017 52.5 1.65 1.85
WSM 171215P00055000 P Dec 15, 2017 55.0 4.00 4.20
WSM 171215P00057500 P Dec 15, 2017 57.5 6.20 6.70
WSM 171215P00060000 P Dec 15, 2017 60.0 8.50 9.50
WSM 171215P00062500 P Dec 15, 2017 62.5 11.20 11.90
WSM 171215P00065000 P Dec 15, 2017 65.0 13.10 14.60
WSM 171215P00070000 P Dec 15, 2017 70.0 18.50 19.30
WSM 180119C00025000 C Jan 19, 2018 25.0 25.50 26.40
WSM 180119C00027500 C Jan 19, 2018 27.5 23.20 24.20
WSM 180119C00030000 C Jan 19, 2018 30.0 20.70 21.60
WSM 180119C00032500 C Jan 19, 2018 32.5 17.90 19.10
WSM 180119C00035000 C Jan 19, 2018 35.0 15.40 16.90
WSM 180119C00037500 C Jan 19, 2018 37.5 13.30 13.80
WSM 180119C00040000 C Jan 19, 2018 40.0 10.50 11.50
WSM 180119C00042500 C Jan 19, 2018 42.5 8.40 9.00
WSM 180119C00045000 C Jan 19, 2018 45.0 6.20 6.50
WSM 180119C00047500 C Jan 19, 2018 47.5 4.10 4.40
WSM 180119C00050000 C Jan 19, 2018 50.0 2.50 2.70
WSM 180119C00052500 C Jan 19, 2018 52.5 1.30 1.50
WSM 180119C00055000 C Jan 19, 2018 55.0 0.60 0.75
WSM 180119C00057500 C Jan 19, 2018 57.5 0.25 0.35
WSM 180119C00060000 C Jan 19, 2018 60.0 0.10 0.20
WSM 180119C00062500 C Jan 19, 2018 62.5 0.00 0.10
WSM 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
WSM 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
WSM 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
WSM 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
WSM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
WSM 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
WSM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
WSM 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
WSM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
WSM 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
WSM 180119P00040000 P Jan 19, 2018 40.0 0.05 0.15
WSM 180119P00042500 P Jan 19, 2018 42.5 0.10 0.20
WSM 180119P00045000 P Jan 19, 2018 45.0 0.30 0.40
WSM 180119P00047500 P Jan 19, 2018 47.5 0.70 0.80
WSM 180119P00050000 P Jan 19, 2018 50.0 1.45 1.65
WSM 180119P00052500 P Jan 19, 2018 52.5 2.75 2.90
WSM 180119P00055000 P Jan 19, 2018 55.0 4.40 4.80
WSM 180119P00057500 P Jan 19, 2018 57.5 6.50 6.90
WSM 180119P00060000 P Jan 19, 2018 60.0 8.50 9.60
WSM 180119P00062500 P Jan 19, 2018 62.5 11.00 11.90
WSM 180119P00065000 P Jan 19, 2018 65.0 13.60 14.80
WSM 180119P00070000 P Jan 19, 2018 70.0 18.50 19.90
WSM 180119P00075000 P Jan 19, 2018 75.0 23.50 25.10
WSM 180119P00080000 P Jan 19, 2018 80.0 28.50 29.90
WSM 180216C00025000 C Feb 16, 2018 25.0 25.60 26.60
WSM 180216C00027500 C Feb 16, 2018 27.5 23.10 24.50
WSM 180216C00030000 C Feb 16, 2018 30.0 20.50 21.30
WSM 180216C00032500 C Feb 16, 2018 32.5 18.00 19.00
WSM 180216C00035000 C Feb 16, 2018 35.0 15.50 16.70
WSM 180216C00037500 C Feb 16, 2018 37.5 13.30 14.30
WSM 180216C00040000 C Feb 16, 2018 40.0 10.60 11.60
WSM 180216C00042500 C Feb 16, 2018 42.5 8.60 9.30
WSM 180216C00045000 C Feb 16, 2018 45.0 6.40 6.70
WSM 180216C00047500 C Feb 16, 2018 47.5 4.50 4.80
WSM 180216C00050000 C Feb 16, 2018 50.0 2.95 3.20
WSM 180216C00052500 C Feb 16, 2018 52.5 1.75 1.95
WSM 180216C00055000 C Feb 16, 2018 55.0 0.95 1.15
WSM 180216C00057500 C Feb 16, 2018 57.5 0.50 0.65
WSM 180216C00060000 C Feb 16, 2018 60.0 0.25 0.35
WSM 180216C00062500 C Feb 16, 2018 62.5 0.10 0.20
WSM 180216C00065000 C Feb 16, 2018 65.0 0.05 0.10
WSM 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
WSM 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
WSM 180216P00027500 P Feb 16, 2018 27.5 0.00 0.05
WSM 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
WSM 180216P00032500 P Feb 16, 2018 32.5 0.00 0.10
WSM 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
WSM 180216P00037500 P Feb 16, 2018 37.5 0.05 0.15
WSM 180216P00040000 P Feb 16, 2018 40.0 0.15 0.30
WSM 180216P00042500 P Feb 16, 2018 42.5 0.35 0.45
WSM 180216P00045000 P Feb 16, 2018 45.0 0.70 0.80
WSM 180216P00047500 P Feb 16, 2018 47.5 1.25 1.40
WSM 180216P00050000 P Feb 16, 2018 50.0 2.15 2.35
WSM 180216P00052500 P Feb 16, 2018 52.5 3.50 3.70
WSM 180216P00055000 P Feb 16, 2018 55.0 5.10 5.50
WSM 180216P00057500 P Feb 16, 2018 57.5 7.10 7.50
WSM 180216P00060000 P Feb 16, 2018 60.0 9.30 10.10
WSM 180216P00062500 P Feb 16, 2018 62.5 11.50 12.20
WSM 180216P00065000 P Feb 16, 2018 65.0 13.70 15.10
WSM 180216P00070000 P Feb 16, 2018 70.0 19.10 19.80
WSM 180420C00035000 C Apr 20, 2018 35.0 15.90 16.80
WSM 180420C00037500 C Apr 20, 2018 37.5 13.60 14.70
WSM 180420C00040000 C Apr 20, 2018 40.0 11.20 11.90
WSM 180420C00042500 C Apr 20, 2018 42.5 9.20 9.70
WSM 180420C00045000 C Apr 20, 2018 45.0 7.30 7.70
WSM 180420C00047500 C Apr 20, 2018 47.5 5.60 6.00
WSM 180420C00050000 C Apr 20, 2018 50.0 4.20 4.50
WSM 180420C00052500 C Apr 20, 2018 52.5 3.00 3.20
WSM 180420C00055000 C Apr 20, 2018 55.0 2.10 2.25
WSM 180420C00057500 C Apr 20, 2018 57.5 1.40 1.55
WSM 180420C00060000 C Apr 20, 2018 60.0 0.95 1.05
WSM 180420C00062500 C Apr 20, 2018 62.5 0.60 0.70
WSM 180420C00065000 C Apr 20, 2018 65.0 0.40 0.50
WSM 180420C00070000 C Apr 20, 2018 70.0 0.15 0.25
WSM 180420P00035000 P Apr 20, 2018 35.0 0.25 0.35
WSM 180420P00037500 P Apr 20, 2018 37.5 0.35 0.50
WSM 180420P00040000 P Apr 20, 2018 40.0 0.60 0.70
WSM 180420P00042500 P Apr 20, 2018 42.5 1.00 1.10
WSM 180420P00045000 P Apr 20, 2018 45.0 1.55 1.65
WSM 180420P00047500 P Apr 20, 2018 47.5 2.30 2.45
WSM 180420P00050000 P Apr 20, 2018 50.0 3.30 3.50
WSM 180420P00052500 P Apr 20, 2018 52.5 4.60 4.80
WSM 180420P00055000 P Apr 20, 2018 55.0 6.20 6.40
WSM 180420P00057500 P Apr 20, 2018 57.5 7.90 8.30
WSM 180420P00060000 P Apr 20, 2018 60.0 10.00 10.30
WSM 180420P00062500 P Apr 20, 2018 62.5 11.50 12.50
WSM 180420P00065000 P Apr 20, 2018 65.0 14.20 15.20
WSM 180420P00070000 P Apr 20, 2018 70.0 18.70 19.70
WSM 180518C00030000 C May 18, 2018 30.0 19.90 22.10
WSM 180518C00032500 C May 18, 2018 32.5 17.80 20.00
WSM 180518C00035000 C May 18, 2018 35.0 15.40 17.40
WSM 180518C00037500 C May 18, 2018 37.5 13.00 15.10
WSM 180518C00040000 C May 18, 2018 40.0 11.10 12.10
WSM 180518C00042500 C May 18, 2018 42.5 9.20 9.80
WSM 180518C00045000 C May 18, 2018 45.0 7.40 8.10
WSM 180518C00047500 C May 18, 2018 47.5 5.80 6.10
WSM 180518C00050000 C May 18, 2018 50.0 4.40 4.70
WSM 180518C00052500 C May 18, 2018 52.5 3.20 3.50
WSM 180518C00055000 C May 18, 2018 55.0 2.35 2.50
WSM 180518C00057500 C May 18, 2018 57.5 1.65 1.85
WSM 180518C00060000 C May 18, 2018 60.0 1.05 1.30
WSM 180518C00062500 C May 18, 2018 62.5 0.75 0.90
WSM 180518C00065000 C May 18, 2018 65.0 0.50 0.60
WSM 180518C00070000 C May 18, 2018 70.0 0.20 0.30
WSM 180518P00030000 P May 18, 2018 30.0 0.10 0.25
WSM 180518P00032500 P May 18, 2018 32.5 0.20 0.35
WSM 180518P00035000 P May 18, 2018 35.0 0.30 0.50
WSM 180518P00037500 P May 18, 2018 37.5 0.50 0.70
WSM 180518P00040000 P May 18, 2018 40.0 0.80 1.00
WSM 180518P00042500 P May 18, 2018 42.5 1.25 1.40
WSM 180518P00045000 P May 18, 2018 45.0 1.85 2.05
WSM 180518P00047500 P May 18, 2018 47.5 2.70 2.90
WSM 180518P00050000 P May 18, 2018 50.0 3.80 4.00
WSM 180518P00052500 P May 18, 2018 52.5 5.10 5.40
WSM 180518P00055000 P May 18, 2018 55.0 6.70 7.00
WSM 180518P00057500 P May 18, 2018 57.5 8.30 8.90
WSM 180518P00060000 P May 18, 2018 60.0 10.40 10.70
WSM 180518P00062500 P May 18, 2018 62.5 12.30 13.00
WSM 180518P00065000 P May 18, 2018 65.0 14.60 15.30
WSM 180518P00070000 P May 18, 2018 70.0 18.50 20.20
WSM 190118C00025000 C Jan 18, 2019 25.0 25.10 27.40
WSM 190118C00027500 C Jan 18, 2019 27.5 22.70 25.20
WSM 190118C00030000 C Jan 18, 2019 30.0 20.20 22.60
WSM 190118C00032500 C Jan 18, 2019 32.5 17.80 20.30
WSM 190118C00035000 C Jan 18, 2019 35.0 16.50 18.20
WSM 190118C00037500 C Jan 18, 2019 37.5 14.50 15.30
WSM 190118C00040000 C Jan 18, 2019 40.0 12.80 13.30
WSM 190118C00042500 C Jan 18, 2019 42.5 11.10 11.60
WSM 190118C00045000 C Jan 18, 2019 45.0 9.40 10.00
WSM 190118C00047500 C Jan 18, 2019 47.5 8.20 8.50
WSM 190118C00050000 C Jan 18, 2019 50.0 6.90 7.40
WSM 190118C00052500 C Jan 18, 2019 52.5 5.80 6.20
WSM 190118C00055000 C Jan 18, 2019 55.0 4.80 5.10
WSM 190118C00057500 C Jan 18, 2019 57.5 3.70 4.50
WSM 190118C00060000 C Jan 18, 2019 60.0 3.20 3.50
WSM 190118C00062500 C Jan 18, 2019 62.5 2.65 2.85
WSM 190118C00065000 C Jan 18, 2019 65.0 2.15 2.35
WSM 190118C00070000 C Jan 18, 2019 70.0 1.40 1.60
WSM 190118C00075000 C Jan 18, 2019 75.0 0.90 1.05
WSM 190118C00080000 C Jan 18, 2019 80.0 0.60 0.75
WSM 190118P00025000 P Jan 18, 2019 25.0 0.35 0.50
WSM 190118P00027500 P Jan 18, 2019 27.5 0.55 0.70
WSM 190118P00030000 P Jan 18, 2019 30.0 0.75 0.95
WSM 190118P00032500 P Jan 18, 2019 32.5 1.05 1.25
WSM 190118P00035000 P Jan 18, 2019 35.0 1.45 1.65
WSM 190118P00037500 P Jan 18, 2019 37.5 1.95 2.15
WSM 190118P00040000 P Jan 18, 2019 40.0 2.60 2.80
WSM 190118P00042500 P Jan 18, 2019 42.5 3.30 3.60
WSM 190118P00045000 P Jan 18, 2019 45.0 4.20 4.50
WSM 190118P00047500 P Jan 18, 2019 47.5 5.20 5.50
WSM 190118P00050000 P Jan 18, 2019 50.0 6.40 6.70
WSM 190118P00052500 P Jan 18, 2019 52.5 7.60 8.40
WSM 190118P00055000 P Jan 18, 2019 55.0 9.20 9.60
WSM 190118P00057500 P Jan 18, 2019 57.5 10.70 11.20
WSM 190118P00060000 P Jan 18, 2019 60.0 12.50 12.90
WSM 190118P00062500 P Jan 18, 2019 62.5 14.40 14.90
WSM 190118P00065000 P Jan 18, 2019 65.0 15.80 17.20
WSM 190118P00070000 P Jan 18, 2019 70.0 20.00 21.10
WSM 190118P00075000 P Jan 18, 2019 75.0 24.70 25.50
WSM 190118P00080000 P Jan 18, 2019 80.0 28.20 31.00
WSM 200117C00025000 C Jan 17, 2020 25.0 24.00 28.40
WSM 200117C00027500 C Jan 17, 2020 27.5 22.40 25.50
WSM 200117C00030000 C Jan 17, 2020 30.0 19.60 24.00
WSM 200117C00032500 C Jan 17, 2020 32.5 19.20 21.30
WSM 200117C00035000 C Jan 17, 2020 35.0 17.50 19.20
WSM 200117C00037500 C Jan 17, 2020 37.5 15.60 17.50
WSM 200117C00040000 C Jan 17, 2020 40.0 13.90 16.20
WSM 200117C00042500 C Jan 17, 2020 42.5 12.40 14.60
WSM 200117C00045000 C Jan 17, 2020 45.0 11.10 12.50
WSM 200117C00047500 C Jan 17, 2020 47.5 10.20 11.50
WSM 200117C00050000 C Jan 17, 2020 50.0 8.90 10.20
WSM 200117C00052500 C Jan 17, 2020 52.5 8.00 9.10
WSM 200117C00055000 C Jan 17, 2020 55.0 7.00 8.20
WSM 200117C00057500 C Jan 17, 2020 57.5 5.90 7.10
WSM 200117C00060000 C Jan 17, 2020 60.0 5.40 6.60
WSM 200117C00062500 C Jan 17, 2020 62.5 4.80 5.70
WSM 200117C00065000 C Jan 17, 2020 65.0 4.10 5.30
WSM 200117C00070000 C Jan 17, 2020 70.0 2.80 4.30
WSM 200117C00075000 C Jan 17, 2020 75.0 2.25 3.20
WSM 200117P00025000 P Jan 17, 2020 25.0 1.00 1.45
WSM 200117P00027500 P Jan 17, 2020 27.5 1.25 2.10
WSM 200117P00030000 P Jan 17, 2020 30.0 1.80 2.25
WSM 200117P00032500 P Jan 17, 2020 32.5 2.35 2.85
WSM 200117P00035000 P Jan 17, 2020 35.0 2.65 3.50
WSM 200117P00037500 P Jan 17, 2020 37.5 3.70 4.20
WSM 200117P00040000 P Jan 17, 2020 40.0 4.60 5.10
WSM 200117P00042500 P Jan 17, 2020 42.5 5.20 6.00
WSM 200117P00045000 P Jan 17, 2020 45.0 6.20 7.00
WSM 200117P00047500 P Jan 17, 2020 47.5 7.30 8.20
WSM 200117P00050000 P Jan 17, 2020 50.0 8.40 9.40
WSM 200117P00052500 P Jan 17, 2020 52.5 9.90 10.90
WSM 200117P00055000 P Jan 17, 2020 55.0 11.10 12.30
WSM 200117P00057500 P Jan 17, 2020 57.5 12.50 13.90
WSM 200117P00060000 P Jan 17, 2020 60.0 14.40 15.60
WSM 200117P00062500 P Jan 17, 2020 62.5 16.10 17.20
WSM 200117P00065000 P Jan 17, 2020 65.0 17.90 19.00
WSM 200117P00070000 P Jan 17, 2020 70.0 21.20 23.50
WSM 200117P00075000 P Jan 17, 2020 75.0 25.20 27.00
OPRA data is delayed 15 minutes.