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 (2017-05-26)Premium Content

Waste Management (WM)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170915C00060000 C 09/15/17 60.0 15.00 15.80
WM 170915C00065000 C 09/15/17 65.0 10.10 10.60
WM 170915C00067500 C 09/15/17 67.5 7.70 8.00
WM 170915C00070000 C 09/15/17 70.0 5.20 5.50
WM 170915C00072500 C 09/15/17 72.5 2.75 3.30
WM 170915C00075000 C 09/15/17 75.0 0.75 0.90
WM 170915C00077500 C 09/15/17 77.5 0.05 0.15
WM 170915C00080000 C 09/15/17 80.0 0.00 0.05
WM 170915C00082500 C 09/15/17 82.5 0.00 0.05
WM 170915C00085000 C 09/15/17 85.0 0.00 0.05
WM 170915C00090000 C 09/15/17 90.0 0.00 0.05
WM 170915C00095000 C 09/15/17 95.0 0.00 0.05
WM 170915C00100000 C 09/15/17 100.0 0.00 0.05
WM 170915C00105000 C 09/15/17 105.0 0.00 0.05
WM 170915C00110000 C 09/15/17 110.0 0.00 0.05
WM 170915P00060000 P 09/15/17 60.0 0.00 0.05
WM 170915P00065000 P 09/15/17 65.0 0.00 0.05
WM 170915P00067500 P 09/15/17 67.5 0.00 0.05
WM 170915P00070000 P 09/15/17 70.0 0.00 0.10
WM 170915P00072500 P 09/15/17 72.5 0.10 0.25
WM 170915P00075000 P 09/15/17 75.0 0.80 0.95
WM 170915P00077500 P 09/15/17 77.5 2.60 2.85
WM 170915P00080000 P 09/15/17 80.0 5.00 5.40
WM 170915P00082500 P 09/15/17 82.5 7.20 7.90
WM 170915P00085000 P 09/15/17 85.0 9.70 10.40
WM 170915P00090000 P 09/15/17 90.0 14.80 15.50
WM 170915P00095000 P 09/15/17 95.0 19.80 20.50
WM 170915P00100000 P 09/15/17 100.0 24.60 25.50
WM 170915P00105000 P 09/15/17 105.0 29.70 30.30
WM 170915P00110000 P 09/15/17 110.0 34.70 35.40
WM 171020C00035000 C 10/20/17 35.0 39.60 41.50
WM 171020C00037500 C 10/20/17 37.5 36.70 39.20
WM 171020C00040000 C 10/20/17 40.0 34.90 35.80
WM 171020C00042500 C 10/20/17 42.5 32.40 33.20
WM 171020C00045000 C 10/20/17 45.0 29.90 30.80
WM 171020C00050000 C 10/20/17 50.0 24.70 25.70
WM 171020C00055000 C 10/20/17 55.0 19.90 20.60
WM 171020C00060000 C 10/20/17 60.0 15.10 15.80
WM 171020C00062500 C 10/20/17 62.5 12.40 13.20
WM 171020C00065000 C 10/20/17 65.0 10.20 10.50
WM 171020C00067500 C 10/20/17 67.5 7.70 8.00
WM 171020C00070000 C 10/20/17 70.0 5.20 5.50
WM 171020C00072500 C 10/20/17 72.5 3.00 3.20
WM 171020C00075000 C 10/20/17 75.0 1.05 1.40
WM 171020C00077500 C 10/20/17 77.5 0.30 0.45
WM 171020C00080000 C 10/20/17 80.0 0.00 0.15
WM 171020C00082500 C 10/20/17 82.5 0.00 0.05
WM 171020C00085000 C 10/20/17 85.0 0.00 0.05
WM 171020C00090000 C 10/20/17 90.0 0.00 0.05
WM 171020C00095000 C 10/20/17 95.0 0.00 0.05
WM 171020C00100000 C 10/20/17 100.0 0.00 0.05
WM 171020C00105000 C 10/20/17 105.0 0.00 0.05
WM 171020P00035000 P 10/20/17 35.0 0.00 0.05
WM 171020P00037500 P 10/20/17 37.5 0.00 0.05
WM 171020P00040000 P 10/20/17 40.0 0.00 0.05
WM 171020P00042500 P 10/20/17 42.5 0.00 0.05
WM 171020P00045000 P 10/20/17 45.0 0.00 0.05
WM 171020P00050000 P 10/20/17 50.0 0.00 0.05
WM 171020P00055000 P 10/20/17 55.0 0.00 0.05
WM 171020P00060000 P 10/20/17 60.0 0.00 0.05
WM 171020P00062500 P 10/20/17 62.5 0.00 0.05
WM 171020P00065000 P 10/20/17 65.0 0.05 0.10
WM 171020P00067500 P 10/20/17 67.5 0.05 0.15
WM 171020P00070000 P 10/20/17 70.0 0.15 0.30
WM 171020P00072500 P 10/20/17 72.5 0.50 0.65
WM 171020P00075000 P 10/20/17 75.0 1.30 1.40
WM 171020P00077500 P 10/20/17 77.5 2.75 3.00
WM 171020P00080000 P 10/20/17 80.0 5.00 5.50
WM 171020P00082500 P 10/20/17 82.5 7.50 7.90
WM 171020P00085000 P 10/20/17 85.0 10.00 10.30
WM 171020P00090000 P 10/20/17 90.0 14.90 15.40
WM 171020P00095000 P 10/20/17 95.0 19.80 20.50
WM 171020P00100000 P 10/20/17 100.0 24.80 25.60
WM 171020P00105000 P 10/20/17 105.0 29.80 30.70
WM 180119C00025000 C 01/19/18 25.0 49.20 51.20
WM 180119C00030000 C 01/19/18 30.0 43.10 47.40
WM 180119C00032500 C 01/19/18 32.5 40.60 45.00
WM 180119C00035000 C 01/19/18 35.0 37.90 42.00
WM 180119C00037500 C 01/19/18 37.5 36.20 39.60
WM 180119C00040000 C 01/19/18 40.0 34.30 36.10
WM 180119C00042500 C 01/19/18 42.5 32.20 33.50
WM 180119C00045000 C 01/19/18 45.0 29.70 31.20
WM 180119C00047500 C 01/19/18 47.5 27.10 28.60
WM 180119C00050000 C 01/19/18 50.0 24.80 25.80
WM 180119C00052500 C 01/19/18 52.5 22.40 23.00
WM 180119C00055000 C 01/19/18 55.0 20.10 20.40
WM 180119C00057500 C 01/19/18 57.5 17.30 18.40
WM 180119C00060000 C 01/19/18 60.0 14.90 15.80
WM 180119C00062500 C 01/19/18 62.5 12.60 13.10
WM 180119C00065000 C 01/19/18 65.0 10.10 10.80
WM 180119C00067500 C 01/19/18 67.5 7.90 8.20
WM 180119C00070000 C 01/19/18 70.0 5.60 5.90
WM 180119C00072500 C 01/19/18 72.5 3.60 4.00
WM 180119C00075000 C 01/19/18 75.0 2.00 2.35
WM 180119C00077500 C 01/19/18 77.5 1.10 1.20
WM 180119C00080000 C 01/19/18 80.0 0.40 0.55
WM 180119C00082500 C 01/19/18 82.5 0.10 0.25
WM 180119C00085000 C 01/19/18 85.0 0.05 0.15
WM 180119C00090000 C 01/19/18 90.0 0.00 0.05
WM 180119C00095000 C 01/19/18 95.0 0.00 0.05
WM 180119C00100000 C 01/19/18 100.0 0.00 0.05
WM 180119P00025000 P 01/19/18 25.0 0.00 0.05
WM 180119P00030000 P 01/19/18 30.0 0.00 0.05
WM 180119P00032500 P 01/19/18 32.5 0.00 0.05
WM 180119P00035000 P 01/19/18 35.0 0.00 0.05
WM 180119P00037500 P 01/19/18 37.5 0.00 0.05
WM 180119P00040000 P 01/19/18 40.0 0.00 0.05
WM 180119P00042500 P 01/19/18 42.5 0.00 0.05
WM 180119P00045000 P 01/19/18 45.0 0.00 0.05
WM 180119P00047500 P 01/19/18 47.5 0.00 0.10
WM 180119P00050000 P 01/19/18 50.0 0.00 0.10
WM 180119P00052500 P 01/19/18 52.5 0.00 0.10
WM 180119P00055000 P 01/19/18 55.0 0.05 0.15
WM 180119P00057500 P 01/19/18 57.5 0.10 0.20
WM 180119P00060000 P 01/19/18 60.0 0.15 0.20
WM 180119P00062500 P 01/19/18 62.5 0.20 0.30
WM 180119P00065000 P 01/19/18 65.0 0.35 0.40
WM 180119P00067500 P 01/19/18 67.5 0.50 0.60
WM 180119P00070000 P 01/19/18 70.0 0.85 0.95
WM 180119P00072500 P 01/19/18 72.5 1.40 1.55
WM 180119P00075000 P 01/19/18 75.0 2.30 2.50
WM 180119P00077500 P 01/19/18 77.5 3.70 4.10
WM 180119P00080000 P 01/19/18 80.0 5.60 5.90
WM 180119P00082500 P 01/19/18 82.5 7.40 8.30
WM 180119P00085000 P 01/19/18 85.0 9.90 10.90
WM 180119P00090000 P 01/19/18 90.0 14.80 15.60
WM 180119P00095000 P 01/19/18 95.0 18.80 21.90
WM 180119P00100000 P 01/19/18 100.0 24.30 26.20
WM 190118C00032500 C 01/18/19 32.5 40.70 44.90
WM 190118C00035000 C 01/18/19 35.0 38.00 42.80
WM 190118C00037500 C 01/18/19 37.5 35.60 40.20
WM 190118C00040000 C 01/18/19 40.0 34.80 36.00
WM 190118C00042500 C 01/18/19 42.5 31.70 34.00
WM 190118C00045000 C 01/18/19 45.0 29.30 31.30
WM 190118C00047500 C 01/18/19 47.5 26.10 28.70
WM 190118C00050000 C 01/18/19 50.0 24.30 26.00
WM 190118C00055000 C 01/18/19 55.0 19.10 21.50
WM 190118C00057500 C 01/18/19 57.5 16.70 19.40
WM 190118C00060000 C 01/18/19 60.0 15.10 16.30
WM 190118C00062500 C 01/18/19 62.5 13.00 13.80
WM 190118C00065000 C 01/18/19 65.0 11.00 11.90
WM 190118C00067500 C 01/18/19 67.5 9.10 9.70
WM 190118C00070000 C 01/18/19 70.0 7.30 7.90
WM 190118C00072500 C 01/18/19 72.5 5.50 6.50
WM 190118C00075000 C 01/18/19 75.0 4.20 5.00
WM 190118C00077500 C 01/18/19 77.5 3.10 3.80
WM 190118C00080000 C 01/18/19 80.0 2.15 2.75
WM 190118C00082500 C 01/18/19 82.5 1.35 1.95
WM 190118C00085000 C 01/18/19 85.0 0.90 1.40
WM 190118C00090000 C 01/18/19 90.0 0.25 0.65
WM 190118C00095000 C 01/18/19 95.0 0.00 0.30
WM 190118P00032500 P 01/18/19 32.5 0.00 0.20
WM 190118P00035000 P 01/18/19 35.0 0.05 0.25
WM 190118P00037500 P 01/18/19 37.5 0.05 0.30
WM 190118P00040000 P 01/18/19 40.0 0.15 0.30
WM 190118P00042500 P 01/18/19 42.5 0.15 0.40
WM 190118P00045000 P 01/18/19 45.0 0.25 0.45
WM 190118P00047500 P 01/18/19 47.5 0.35 0.50
WM 190118P00050000 P 01/18/19 50.0 0.40 0.60
WM 190118P00055000 P 01/18/19 55.0 0.75 0.95
WM 190118P00057500 P 01/18/19 57.5 0.85 1.15
WM 190118P00060000 P 01/18/19 60.0 1.05 1.40
WM 190118P00062500 P 01/18/19 62.5 1.45 1.75
WM 190118P00065000 P 01/18/19 65.0 1.90 2.30
WM 190118P00067500 P 01/18/19 67.5 2.40 2.80
WM 190118P00070000 P 01/18/19 70.0 3.10 3.70
WM 190118P00072500 P 01/18/19 72.5 3.90 4.50
WM 190118P00075000 P 01/18/19 75.0 4.90 5.50
WM 190118P00077500 P 01/18/19 77.5 6.20 6.90
WM 190118P00080000 P 01/18/19 80.0 7.80 8.40
WM 190118P00082500 P 01/18/19 82.5 9.50 10.50
WM 190118P00085000 P 01/18/19 85.0 11.40 12.40
WM 190118P00090000 P 01/18/19 90.0 13.80 17.80
WM 190118P00095000 P 01/18/19 95.0 18.30 23.00

OPRA data is delayed 15 minutes.