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 (2017-04-28)Premium Content

Williams Sonoma (WSM)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 170519C00025000 C 05/19/17 25.0 29.00 30.50
WSM 170519C00027500 C 05/19/17 27.5 24.90 29.40
WSM 170519C00030000 C 05/19/17 30.0 23.00 26.20
WSM 170519C00032500 C 05/19/17 32.5 19.90 24.30
WSM 170519C00035000 C 05/19/17 35.0 18.00 21.50
WSM 170519C00037500 C 05/19/17 37.5 14.90 19.30
WSM 170519C00040000 C 05/19/17 40.0 12.50 16.80
WSM 170519C00042500 C 05/19/17 42.5 11.50 12.90
WSM 170519C00045000 C 05/19/17 45.0 8.40 10.50
WSM 170519C00047500 C 05/19/17 47.5 6.60 7.70
WSM 170519C00050000 C 05/19/17 50.0 4.30 5.20
WSM 170519C00052500 C 05/19/17 52.5 2.65 3.00
WSM 170519C00055000 C 05/19/17 55.0 1.20 1.45
WSM 170519C00057500 C 05/19/17 57.5 0.35 0.55
WSM 170519C00060000 C 05/19/17 60.0 0.05 0.30
WSM 170519C00062500 C 05/19/17 62.5 0.00 0.15
WSM 170519C00065000 C 05/19/17 65.0 0.00 0.20
WSM 170519C00070000 C 05/19/17 70.0 0.00 0.35
WSM 170519P00025000 P 05/19/17 25.0 0.00 0.25
WSM 170519P00027500 P 05/19/17 27.5 0.00 0.15
WSM 170519P00030000 P 05/19/17 30.0 0.00 0.20
WSM 170519P00032500 P 05/19/17 32.5 0.00 0.15
WSM 170519P00035000 P 05/19/17 35.0 0.00 0.30
WSM 170519P00037500 P 05/19/17 37.5 0.00 0.05
WSM 170519P00040000 P 05/19/17 40.0 0.00 0.35
WSM 170519P00042500 P 05/19/17 42.5 0.00 0.15
WSM 170519P00045000 P 05/19/17 45.0 0.00 0.10
WSM 170519P00047500 P 05/19/17 47.5 0.00 0.35
WSM 170519P00050000 P 05/19/17 50.0 0.15 0.30
WSM 170519P00052500 P 05/19/17 52.5 0.45 0.75
WSM 170519P00055000 P 05/19/17 55.0 1.40 1.80
WSM 170519P00057500 P 05/19/17 57.5 3.00 3.40
WSM 170519P00060000 P 05/19/17 60.0 4.90 6.20
WSM 170519P00062500 P 05/19/17 62.5 7.20 9.40
WSM 170519P00065000 P 05/19/17 65.0 9.60 12.30
WSM 170519P00070000 P 05/19/17 70.0 14.90 16.30
WSM 170616C00035000 C 06/16/17 35.0 18.90 20.20
WSM 170616C00037500 C 06/16/17 37.5 15.10 19.50
WSM 170616C00040000 C 06/16/17 40.0 13.90 16.00
WSM 170616C00042500 C 06/16/17 42.5 10.40 14.20
WSM 170616C00045000 C 06/16/17 45.0 8.80 10.50
WSM 170616C00047500 C 06/16/17 47.5 6.00 9.50
WSM 170616C00050000 C 06/16/17 50.0 5.20 5.80
WSM 170616C00052500 C 06/16/17 52.5 3.60 4.00
WSM 170616C00055000 C 06/16/17 55.0 2.15 2.50
WSM 170616C00057500 C 06/16/17 57.5 1.10 1.45
WSM 170616C00060000 C 06/16/17 60.0 0.55 0.75
WSM 170616C00062500 C 06/16/17 62.5 0.15 0.50
WSM 170616C00065000 C 06/16/17 65.0 0.00 0.25
WSM 170616C00070000 C 06/16/17 70.0 0.00 0.20
WSM 170616C00075000 C 06/16/17 75.0 0.00 0.15
WSM 170616P00035000 P 06/16/17 35.0 0.00 0.15
WSM 170616P00037500 P 06/16/17 37.5 0.00 0.20
WSM 170616P00040000 P 06/16/17 40.0 0.00 0.20
WSM 170616P00042500 P 06/16/17 42.5 0.00 0.30
WSM 170616P00045000 P 06/16/17 45.0 0.15 0.35
WSM 170616P00047500 P 06/16/17 47.5 0.30 0.55
WSM 170616P00050000 P 06/16/17 50.0 0.65 0.95
WSM 170616P00052500 P 06/16/17 52.5 1.35 1.65
WSM 170616P00055000 P 06/16/17 55.0 2.40 2.70
WSM 170616P00057500 P 06/16/17 57.5 3.90 4.10
WSM 170616P00060000 P 06/16/17 60.0 5.50 6.10
WSM 170616P00062500 P 06/16/17 62.5 6.80 9.10
WSM 170616P00065000 P 06/16/17 65.0 9.80 11.40
WSM 170616P00070000 P 06/16/17 70.0 14.90 16.20
WSM 170616P00075000 P 06/16/17 75.0 19.80 21.00
WSM 170818C00027500 C 08/18/17 27.5 26.30 28.00
WSM 170818C00030000 C 08/18/17 30.0 22.50 26.80
WSM 170818C00032500 C 08/18/17 32.5 19.90 24.30
WSM 170818C00035000 C 08/18/17 35.0 18.60 20.40
WSM 170818C00037500 C 08/18/17 37.5 16.30 17.90
WSM 170818C00040000 C 08/18/17 40.0 12.90 16.50
WSM 170818C00042500 C 08/18/17 42.5 11.70 13.00
WSM 170818C00045000 C 08/18/17 45.0 9.80 10.60
WSM 170818C00047500 C 08/18/17 47.5 7.40 8.60
WSM 170818C00050000 C 08/18/17 50.0 6.10 6.50
WSM 170818C00052500 C 08/18/17 52.5 4.50 4.80
WSM 170818C00055000 C 08/18/17 55.0 3.10 3.50
WSM 170818C00057500 C 08/18/17 57.5 2.15 2.40
WSM 170818C00060000 C 08/18/17 60.0 1.35 1.55
WSM 170818C00062500 C 08/18/17 62.5 0.80 1.00
WSM 170818C00065000 C 08/18/17 65.0 0.40 0.70
WSM 170818C00070000 C 08/18/17 70.0 0.10 0.40
WSM 170818C00075000 C 08/18/17 75.0 0.00 0.25
WSM 170818C00080000 C 08/18/17 80.0 0.00 0.15
WSM 170818P00027500 P 08/18/17 27.5 0.00 0.10
WSM 170818P00030000 P 08/18/17 30.0 0.00 0.25
WSM 170818P00032500 P 08/18/17 32.5 0.00 0.15
WSM 170818P00035000 P 08/18/17 35.0 0.00 0.30
WSM 170818P00037500 P 08/18/17 37.5 0.05 0.30
WSM 170818P00040000 P 08/18/17 40.0 0.15 0.35
WSM 170818P00042500 P 08/18/17 42.5 0.30 0.75
WSM 170818P00045000 P 08/18/17 45.0 0.60 0.90
WSM 170818P00047500 P 08/18/17 47.5 0.95 1.30
WSM 170818P00050000 P 08/18/17 50.0 1.65 1.95
WSM 170818P00052500 P 08/18/17 52.5 2.50 2.80
WSM 170818P00055000 P 08/18/17 55.0 3.60 4.10
WSM 170818P00057500 P 08/18/17 57.5 5.00 5.40
WSM 170818P00060000 P 08/18/17 60.0 6.70 7.20
WSM 170818P00062500 P 08/18/17 62.5 7.00 11.10
WSM 170818P00065000 P 08/18/17 65.0 10.60 11.80
WSM 170818P00070000 P 08/18/17 70.0 14.20 17.50
WSM 170818P00075000 P 08/18/17 75.0 19.00 22.00
WSM 170818P00080000 P 08/18/17 80.0 25.00 26.30
WSM 171117C00030000 C 11/17/17 30.0 23.80 25.20
WSM 171117C00032500 C 11/17/17 32.5 20.10 24.20
WSM 171117C00035000 C 11/17/17 35.0 17.60 21.90
WSM 171117C00037500 C 11/17/17 37.5 15.40 19.50
WSM 171117C00040000 C 11/17/17 40.0 13.10 16.90
WSM 171117C00042500 C 11/17/17 42.5 12.20 14.50
WSM 171117C00045000 C 11/17/17 45.0 9.80 11.40
WSM 171117C00047500 C 11/17/17 47.5 8.00 10.50
WSM 171117C00050000 C 11/17/17 50.0 7.00 7.70
WSM 171117C00052500 C 11/17/17 52.5 5.80 6.20
WSM 171117C00055000 C 11/17/17 55.0 4.50 4.80
WSM 171117C00057500 C 11/17/17 57.5 3.20 3.80
WSM 171117C00060000 C 11/17/17 60.0 2.50 2.80
WSM 171117C00062500 C 11/17/17 62.5 1.85 2.10
WSM 171117C00065000 C 11/17/17 65.0 1.20 1.55
WSM 171117C00070000 C 11/17/17 70.0 0.60 0.85
WSM 171117C00075000 C 11/17/17 75.0 0.15 0.55
WSM 171117P00030000 P 11/17/17 30.0 0.00 0.30
WSM 171117P00032500 P 11/17/17 32.5 0.10 0.50
WSM 171117P00035000 P 11/17/17 35.0 0.25 0.65
WSM 171117P00037500 P 11/17/17 37.5 0.45 0.80
WSM 171117P00040000 P 11/17/17 40.0 0.65 1.00
WSM 171117P00042500 P 11/17/17 42.5 1.00 1.45
WSM 171117P00045000 P 11/17/17 45.0 1.50 1.90
WSM 171117P00047500 P 11/17/17 47.5 2.05 2.40
WSM 171117P00050000 P 11/17/17 50.0 2.90 3.30
WSM 171117P00052500 P 11/17/17 52.5 3.90 4.40
WSM 171117P00055000 P 11/17/17 55.0 5.10 5.50
WSM 171117P00057500 P 11/17/17 57.5 6.50 6.90
WSM 171117P00060000 P 11/17/17 60.0 8.10 8.60
WSM 171117P00062500 P 11/17/17 62.5 9.00 11.60
WSM 171117P00065000 P 11/17/17 65.0 11.70 13.00
WSM 171117P00070000 P 11/17/17 70.0 14.40 18.20
WSM 171117P00075000 P 11/17/17 75.0 20.20 22.00
WSM 180119C00025000 C 01/19/18 25.0 28.80 30.20
WSM 180119C00027500 C 01/19/18 27.5 25.00 29.20
WSM 180119C00030000 C 01/19/18 30.0 22.60 25.90
WSM 180119C00032500 C 01/19/18 32.5 21.10 23.40
WSM 180119C00035000 C 01/19/18 35.0 19.10 20.50
WSM 180119C00037500 C 01/19/18 37.5 16.80 18.10
WSM 180119C00040000 C 01/19/18 40.0 14.80 15.90
WSM 180119C00042500 C 01/19/18 42.5 12.50 13.80
WSM 180119C00045000 C 01/19/18 45.0 11.00 11.80
WSM 180119C00047500 C 01/19/18 47.5 9.00 9.90
WSM 180119C00050000 C 01/19/18 50.0 7.70 8.30
WSM 180119C00052500 C 01/19/18 52.5 6.40 6.80
WSM 180119C00055000 C 01/19/18 55.0 5.20 5.50
WSM 180119C00057500 C 01/19/18 57.5 4.00 4.30
WSM 180119C00060000 C 01/19/18 60.0 3.10 3.50
WSM 180119C00062500 C 01/19/18 62.5 2.35 2.65
WSM 180119C00065000 C 01/19/18 65.0 1.85 2.05
WSM 180119C00070000 C 01/19/18 70.0 0.95 1.20
WSM 180119C00075000 C 01/19/18 75.0 0.45 0.70
WSM 180119C00080000 C 01/19/18 80.0 0.20 0.40
WSM 180119P00025000 P 01/19/18 25.0 0.05 0.15
WSM 180119P00027500 P 01/19/18 27.5 0.10 0.25
WSM 180119P00030000 P 01/19/18 30.0 0.20 0.35
WSM 180119P00032500 P 01/19/18 32.5 0.30 0.50
WSM 180119P00035000 P 01/19/18 35.0 0.45 0.65
WSM 180119P00037500 P 01/19/18 37.5 0.70 0.95
WSM 180119P00040000 P 01/19/18 40.0 1.00 1.30
WSM 180119P00042500 P 01/19/18 42.5 1.45 1.70
WSM 180119P00045000 P 01/19/18 45.0 2.00 2.30
WSM 180119P00047500 P 01/19/18 47.5 2.70 2.90
WSM 180119P00050000 P 01/19/18 50.0 3.50 3.80
WSM 180119P00052500 P 01/19/18 52.5 4.50 4.90
WSM 180119P00055000 P 01/19/18 55.0 5.70 6.00
WSM 180119P00057500 P 01/19/18 57.5 7.10 7.40
WSM 180119P00060000 P 01/19/18 60.0 8.60 9.10
WSM 180119P00062500 P 01/19/18 62.5 10.30 10.80
WSM 180119P00065000 P 01/19/18 65.0 12.20 12.70
WSM 180119P00070000 P 01/19/18 70.0 15.20 16.80
WSM 180119P00075000 P 01/19/18 75.0 19.60 22.20
WSM 180119P00080000 P 01/19/18 80.0 25.40 26.80
WSM 190118C00025000 C 01/18/19 25.0 28.50 30.30
WSM 190118C00027500 C 01/18/19 27.5 25.10 29.90
WSM 190118C00030000 C 01/18/19 30.0 23.90 26.00
WSM 190118C00032500 C 01/18/19 32.5 20.70 24.80
WSM 190118C00035000 C 01/18/19 35.0 18.60 22.70
WSM 190118C00037500 C 01/18/19 37.5 16.50 20.80
WSM 190118C00040000 C 01/18/19 40.0 15.90 17.70
WSM 190118C00042500 C 01/18/19 42.5 14.00 16.20
WSM 190118C00045000 C 01/18/19 45.0 12.50 14.40
WSM 190118C00047500 C 01/18/19 47.5 11.10 13.00
WSM 190118C00050000 C 01/18/19 50.0 9.80 11.40
WSM 190118C00052500 C 01/18/19 52.5 8.70 10.10
WSM 190118C00055000 C 01/18/19 55.0 7.40 8.90
WSM 190118C00057500 C 01/18/19 57.5 6.20 8.00
WSM 190118C00060000 C 01/18/19 60.0 5.30 7.00
WSM 190118C00062500 C 01/18/19 62.5 4.70 5.90
WSM 190118C00065000 C 01/18/19 65.0 4.10 5.20
WSM 190118C00070000 C 01/18/19 70.0 2.70 4.10
WSM 190118C00075000 C 01/18/19 75.0 2.15 2.90
WSM 190118C00080000 C 01/18/19 80.0 1.35 2.20
WSM 190118P00025000 P 01/18/19 25.0 0.40 1.10
WSM 190118P00027500 P 01/18/19 27.5 0.60 1.35
WSM 190118P00030000 P 01/18/19 30.0 0.90 1.70
WSM 190118P00032500 P 01/18/19 32.5 1.50 1.95
WSM 190118P00035000 P 01/18/19 35.0 1.65 2.50
WSM 190118P00037500 P 01/18/19 37.5 2.20 3.10
WSM 190118P00040000 P 01/18/19 40.0 2.75 3.80
WSM 190118P00042500 P 01/18/19 42.5 3.50 4.60
WSM 190118P00045000 P 01/18/19 45.0 4.30 5.40
WSM 190118P00047500 P 01/18/19 47.5 5.20 6.50
WSM 190118P00050000 P 01/18/19 50.0 6.30 7.60
WSM 190118P00052500 P 01/18/19 52.5 7.50 8.90
WSM 190118P00055000 P 01/18/19 55.0 8.70 10.30
WSM 190118P00057500 P 01/18/19 57.5 10.00 11.60
WSM 190118P00060000 P 01/18/19 60.0 11.50 13.20
WSM 190118P00062500 P 01/18/19 62.5 13.10 14.90
WSM 190118P00065000 P 01/18/19 65.0 14.70 16.50
WSM 190118P00070000 P 01/18/19 70.0 18.50 20.20
WSM 190118P00075000 P 01/18/19 75.0 22.50 24.10
WSM 190118P00080000 P 01/18/19 80.0 26.50 28.60

OPRA data is delayed 15 minutes.