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 (2016-11-25)Premium Content

Waste Management (WM)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 161216C00032500 C 12/16/16 32.5 36.10 38.20
WM 161216C00035000 C 12/16/16 35.0 34.30 37.20
WM 161216C00037500 C 12/16/16 37.5 30.80 34.70
WM 161216C00040000 C 12/16/16 40.0 29.30 32.20
WM 161216C00042500 C 12/16/16 42.5 26.00 29.70
WM 161216C00045000 C 12/16/16 45.0 24.30 27.20
WM 161216C00047500 C 12/16/16 47.5 21.80 24.60
WM 161216C00050000 C 12/16/16 50.0 18.90 22.30
WM 161216C00052500 C 12/16/16 52.5 16.40 19.60
WM 161216C00055000 C 12/16/16 55.0 14.40 16.40
WM 161216C00057500 C 12/16/16 57.5 11.80 14.40
WM 161216C00060000 C 12/16/16 60.0 9.50 10.50
WM 161216C00062500 C 12/16/16 62.5 6.90 8.20
WM 161216C00065000 C 12/16/16 65.0 4.50 5.40
WM 161216C00067500 C 12/16/16 67.5 2.15 2.75
WM 161216C00070000 C 12/16/16 70.0 0.60 0.85
WM 161216C00075000 C 12/16/16 75.0 0.00 0.05
WM 161216C00080000 C 12/16/16 80.0 0.00 0.30
WM 161216C00085000 C 12/16/16 85.0 0.00 0.45
WM 161216C00090000 C 12/16/16 90.0 0.00 0.50
WM 161216P00032500 P 12/16/16 32.5 0.00 0.50
WM 161216P00035000 P 12/16/16 35.0 0.00 0.50
WM 161216P00037500 P 12/16/16 37.5 0.00 0.50
WM 161216P00040000 P 12/16/16 40.0 0.00 0.45
WM 161216P00042500 P 12/16/16 42.5 0.00 0.50
WM 161216P00045000 P 12/16/16 45.0 0.00 0.25
WM 161216P00047500 P 12/16/16 47.5 0.00 0.25
WM 161216P00050000 P 12/16/16 50.0 0.00 0.25
WM 161216P00052500 P 12/16/16 52.5 0.00 0.25
WM 161216P00055000 P 12/16/16 55.0 0.00 0.25
WM 161216P00057500 P 12/16/16 57.5 0.00 0.40
WM 161216P00060000 P 12/16/16 60.0 0.00 0.40
WM 161216P00062500 P 12/16/16 62.5 0.00 0.50
WM 161216P00065000 P 12/16/16 65.0 0.00 0.40
WM 161216P00067500 P 12/16/16 67.5 0.20 0.35
WM 161216P00070000 P 12/16/16 70.0 0.80 1.00
WM 161216P00075000 P 12/16/16 75.0 4.40 5.80
WM 161216P00080000 P 12/16/16 80.0 9.50 10.80
WM 161216P00085000 P 12/16/16 85.0 14.20 16.20
WM 161216P00090000 P 12/16/16 90.0 19.50 21.00
WM 170120C00025000 C 01/20/17 25.0 44.30 46.10
WM 170120C00030000 C 01/20/17 30.0 39.30 42.20
WM 170120C00033000 C 01/20/17 33.0 35.90 39.20
WM 170120C00035000 C 01/20/17 35.0 34.40 37.20
WM 170120C00038000 C 01/20/17 38.0 31.30 34.40
WM 170120C00040000 C 01/20/17 40.0 29.30 31.10
WM 170120C00043000 C 01/20/17 43.0 26.40 29.00
WM 170120C00045000 C 01/20/17 45.0 24.50 27.00
WM 170120C00047000 C 01/20/17 47.0 22.30 23.90
WM 170120C00050000 C 01/20/17 50.0 19.00 21.40
WM 170120C00052500 C 01/20/17 52.5 17.00 19.60
WM 170120C00055000 C 01/20/17 55.0 14.60 15.70
WM 170120C00057500 C 01/20/17 57.5 11.80 13.70
WM 170120C00060000 C 01/20/17 60.0 9.50 10.70
WM 170120C00062500 C 01/20/17 62.5 7.20 8.30
WM 170120C00065000 C 01/20/17 65.0 4.80 6.00
WM 170120C00067500 C 01/20/17 67.5 3.00 3.30
WM 170120C00070000 C 01/20/17 70.0 1.50 1.60
WM 170120C00072500 C 01/20/17 72.5 0.45 0.55
WM 170120C00075000 C 01/20/17 75.0 0.05 0.15
WM 170120C00077500 C 01/20/17 77.5 0.00 0.10
WM 170120C00080000 C 01/20/17 80.0 0.00 0.05
WM 170120P00025000 P 01/20/17 25.0 0.00 0.05
WM 170120P00030000 P 01/20/17 30.0 0.00 0.05
WM 170120P00033000 P 01/20/17 33.0 0.00 0.05
WM 170120P00035000 P 01/20/17 35.0 0.00 0.05
WM 170120P00038000 P 01/20/17 38.0 0.00 0.05
WM 170120P00040000 P 01/20/17 40.0 0.00 0.05
WM 170120P00043000 P 01/20/17 43.0 0.00 0.05
WM 170120P00045000 P 01/20/17 45.0 0.00 0.05
WM 170120P00047000 P 01/20/17 47.0 0.00 0.05
WM 170120P00050000 P 01/20/17 50.0 0.00 0.05
WM 170120P00052500 P 01/20/17 52.5 0.00 0.10
WM 170120P00055000 P 01/20/17 55.0 0.05 0.10
WM 170120P00057500 P 01/20/17 57.5 0.05 0.25
WM 170120P00060000 P 01/20/17 60.0 0.15 0.25
WM 170120P00062500 P 01/20/17 62.5 0.20 0.30
WM 170120P00065000 P 01/20/17 65.0 0.40 0.45
WM 170120P00067500 P 01/20/17 67.5 0.75 0.85
WM 170120P00070000 P 01/20/17 70.0 1.55 1.75
WM 170120P00072500 P 01/20/17 72.5 2.85 3.30
WM 170120P00075000 P 01/20/17 75.0 4.40 5.70
WM 170120P00077500 P 01/20/17 77.5 7.00 8.40
WM 170120P00080000 P 01/20/17 80.0 9.60 10.70
WM 170421C00032500 C 04/21/17 32.5 36.80 38.50
WM 170421C00035000 C 04/21/17 35.0 34.10 36.40
WM 170421C00037500 C 04/21/17 37.5 31.90 34.40
WM 170421C00040000 C 04/21/17 40.0 29.40 32.40
WM 170421C00042500 C 04/21/17 42.5 26.80 29.80
WM 170421C00045000 C 04/21/17 45.0 24.50 26.70
WM 170421C00047500 C 04/21/17 47.5 21.60 24.10
WM 170421C00050000 C 04/21/17 50.0 19.50 22.10
WM 170421C00055000 C 04/21/17 55.0 14.20 15.90
WM 170421C00057500 C 04/21/17 57.5 12.20 13.50
WM 170421C00060000 C 04/21/17 60.0 10.00 11.00
WM 170421C00062500 C 04/21/17 62.5 7.70 8.40
WM 170421C00065000 C 04/21/17 65.0 5.80 6.30
WM 170421C00067500 C 04/21/17 67.5 3.90 4.40
WM 170421C00070000 C 04/21/17 70.0 2.50 2.80
WM 170421C00072500 C 04/21/17 72.5 1.40 1.60
WM 170421C00075000 C 04/21/17 75.0 0.60 0.85
WM 170421C00080000 C 04/21/17 80.0 0.05 0.20
WM 170421C00085000 C 04/21/17 85.0 0.00 0.10
WM 170421C00090000 C 04/21/17 90.0 0.00 0.05
WM 170421C00095000 C 04/21/17 95.0 0.00 0.05
WM 170421P00032500 P 04/21/17 32.5 0.00 0.05
WM 170421P00035000 P 04/21/17 35.0 0.00 0.05
WM 170421P00037500 P 04/21/17 37.5 0.00 0.10
WM 170421P00040000 P 04/21/17 40.0 0.00 0.10
WM 170421P00042500 P 04/21/17 42.5 0.00 0.15
WM 170421P00045000 P 04/21/17 45.0 0.05 0.20
WM 170421P00047500 P 04/21/17 47.5 0.10 0.25
WM 170421P00050000 P 04/21/17 50.0 0.15 0.35
WM 170421P00055000 P 04/21/17 55.0 0.30 0.40
WM 170421P00057500 P 04/21/17 57.5 0.40 0.65
WM 170421P00060000 P 04/21/17 60.0 0.55 0.85
WM 170421P00062500 P 04/21/17 62.5 0.90 1.05
WM 170421P00065000 P 04/21/17 65.0 1.30 1.55
WM 170421P00067500 P 04/21/17 67.5 1.95 2.20
WM 170421P00070000 P 04/21/17 70.0 2.95 3.20
WM 170421P00072500 P 04/21/17 72.5 4.30 4.60
WM 170421P00075000 P 04/21/17 75.0 6.00 6.40
WM 170421P00080000 P 04/21/17 80.0 10.00 11.10
WM 170421P00085000 P 04/21/17 85.0 14.50 17.60
WM 170421P00090000 P 04/21/17 90.0 19.60 22.60
WM 170421P00095000 P 04/21/17 95.0 24.60 26.50
WM 170721C00035000 C 07/21/17 35.0 34.30 36.20
WM 170721C00037500 C 07/21/17 37.5 31.20 34.80
WM 170721C00040000 C 07/21/17 40.0 29.40 32.00
WM 170721C00042500 C 07/21/17 42.5 26.30 30.00
WM 170721C00045000 C 07/21/17 45.0 24.50 27.40
WM 170721C00050000 C 07/21/17 50.0 19.50 22.40
WM 170721C00055000 C 07/21/17 55.0 14.80 16.30
WM 170721C00060000 C 07/21/17 60.0 10.40 11.30
WM 170721C00062500 C 07/21/17 62.5 8.30 8.80
WM 170721C00065000 C 07/21/17 65.0 6.30 6.90
WM 170721C00067500 C 07/21/17 67.5 4.70 5.10
WM 170721C00070000 C 07/21/17 70.0 3.20 3.60
WM 170721C00072500 C 07/21/17 72.5 2.00 2.45
WM 170721C00075000 C 07/21/17 75.0 1.30 1.50
WM 170721C00077500 C 07/21/17 77.5 0.60 1.00
WM 170721C00080000 C 07/21/17 80.0 0.25 0.60
WM 170721C00085000 C 07/21/17 85.0 0.05 0.15
WM 170721C00090000 C 07/21/17 90.0 0.00 0.10
WM 170721C00095000 C 07/21/17 95.0 0.00 0.05
WM 170721C00100000 C 07/21/17 100.0 0.00 0.05
WM 170721P00035000 P 07/21/17 35.0 0.05 0.15
WM 170721P00037500 P 07/21/17 37.5 0.05 0.20
WM 170721P00040000 P 07/21/17 40.0 0.10 0.25
WM 170721P00042500 P 07/21/17 42.5 0.15 0.35
WM 170721P00045000 P 07/21/17 45.0 0.20 0.45
WM 170721P00050000 P 07/21/17 50.0 0.40 0.55
WM 170721P00055000 P 07/21/17 55.0 0.65 0.85
WM 170721P00060000 P 07/21/17 60.0 1.20 1.35
WM 170721P00062500 P 07/21/17 62.5 1.45 1.80
WM 170721P00065000 P 07/21/17 65.0 1.95 2.45
WM 170721P00067500 P 07/21/17 67.5 2.95 3.20
WM 170721P00070000 P 07/21/17 70.0 3.70 4.30
WM 170721P00072500 P 07/21/17 72.5 5.20 5.60
WM 170721P00075000 P 07/21/17 75.0 6.90 7.30
WM 170721P00077500 P 07/21/17 77.5 8.60 9.20
WM 170721P00080000 P 07/21/17 80.0 10.50 11.80
WM 170721P00085000 P 07/21/17 85.0 15.10 17.50
WM 170721P00090000 P 07/21/17 90.0 19.00 22.70
WM 170721P00095000 P 07/21/17 95.0 24.00 27.70
WM 170721P00100000 P 07/21/17 100.0 29.90 32.30
WM 180119C00025000 C 01/19/18 25.0 43.10 46.90
WM 180119C00030000 C 01/19/18 30.0 38.00 42.40
WM 180119C00032500 C 01/19/18 32.5 35.50 40.00
WM 180119C00035000 C 01/19/18 35.0 33.00 37.40
WM 180119C00037500 C 01/19/18 37.5 30.50 35.00
WM 180119C00040000 C 01/19/18 40.0 28.00 32.40
WM 180119C00042500 C 01/19/18 42.5 26.80 30.00
WM 180119C00045000 C 01/19/18 45.0 23.20 27.50
WM 180119C00047500 C 01/19/18 47.5 20.80 25.00
WM 180119C00050000 C 01/19/18 50.0 19.60 21.70
WM 180119C00052500 C 01/19/18 52.5 17.20 19.50
WM 180119C00055000 C 01/19/18 55.0 15.00 17.10
WM 180119C00057500 C 01/19/18 57.5 12.90 14.30
WM 180119C00060000 C 01/19/18 60.0 11.10 11.60
WM 180119C00062500 C 01/19/18 62.5 9.10 9.70
WM 180119C00065000 C 01/19/18 65.0 7.30 7.90
WM 180119C00067500 C 01/19/18 67.5 5.70 6.30
WM 180119C00070000 C 01/19/18 70.0 4.30 4.90
WM 180119C00072500 C 01/19/18 72.5 3.30 3.70
WM 180119C00075000 C 01/19/18 75.0 2.15 2.60
WM 180119C00077500 C 01/19/18 77.5 1.40 2.00
WM 180119C00080000 C 01/19/18 80.0 0.95 1.40
WM 180119P00025000 P 01/19/18 25.0 0.00 0.65
WM 180119P00030000 P 01/19/18 30.0 0.10 0.20
WM 180119P00032500 P 01/19/18 32.5 0.15 0.30
WM 180119P00035000 P 01/19/18 35.0 0.20 0.40
WM 180119P00037500 P 01/19/18 37.5 0.25 0.50
WM 180119P00040000 P 01/19/18 40.0 0.35 0.55
WM 180119P00042500 P 01/19/18 42.5 0.40 0.70
WM 180119P00045000 P 01/19/18 45.0 0.50 0.80
WM 180119P00047500 P 01/19/18 47.5 0.65 0.95
WM 180119P00050000 P 01/19/18 50.0 0.95 1.15
WM 180119P00052500 P 01/19/18 52.5 1.15 1.40
WM 180119P00055000 P 01/19/18 55.0 1.45 1.55
WM 180119P00057500 P 01/19/18 57.5 1.80 2.00
WM 180119P00060000 P 01/19/18 60.0 2.25 2.50
WM 180119P00062500 P 01/19/18 62.5 2.85 3.10
WM 180119P00065000 P 01/19/18 65.0 3.50 3.90
WM 180119P00067500 P 01/19/18 67.5 4.40 4.80
WM 180119P00070000 P 01/19/18 70.0 5.40 5.90
WM 180119P00072500 P 01/19/18 72.5 6.60 7.30
WM 180119P00075000 P 01/19/18 75.0 8.10 8.80
WM 180119P00077500 P 01/19/18 77.5 9.90 10.60
WM 180119P00080000 P 01/19/18 80.0 11.90 12.50
WM 190118C00032500 C 01/18/19 32.5 36.40 38.60
WM 190118C00035000 C 01/18/19 35.0 33.90 37.00
WM 190118C00037500 C 01/18/19 37.5 31.40 34.80
WM 190118C00040000 C 01/18/19 40.0 29.00 32.20
WM 190118C00042500 C 01/18/19 42.5 26.50 29.80
WM 190118C00045000 C 01/18/19 45.0 24.10 27.40
WM 190118C00047500 C 01/18/19 47.5 21.80 24.60
WM 190118C00050000 C 01/18/19 50.0 19.50 21.40
WM 190118C00055000 C 01/18/19 55.0 15.50 16.90
WM 190118C00057500 C 01/18/19 57.5 13.70 14.90
WM 190118C00060000 C 01/18/19 60.0 11.70 13.10
WM 190118C00062500 C 01/18/19 62.5 9.90 11.10
WM 190118C00065000 C 01/18/19 65.0 8.20 9.40
WM 190118C00067500 C 01/18/19 67.5 6.80 8.00
WM 190118C00070000 C 01/18/19 70.0 5.40 6.60
WM 190118C00072500 C 01/18/19 72.5 4.30 5.50
WM 190118C00075000 C 01/18/19 75.0 3.30 4.50
WM 190118C00080000 C 01/18/19 80.0 1.95 2.80
WM 190118C00085000 C 01/18/19 85.0 1.00 1.75
WM 190118C00090000 C 01/18/19 90.0 0.50 1.15
WM 190118P00032500 P 01/18/19 32.5 0.45 0.90
WM 190118P00035000 P 01/18/19 35.0 0.50 1.10
WM 190118P00037500 P 01/18/19 37.5 0.65 1.20
WM 190118P00040000 P 01/18/19 40.0 0.75 1.25
WM 190118P00042500 P 01/18/19 42.5 0.95 1.50
WM 190118P00045000 P 01/18/19 45.0 1.15 1.80
WM 190118P00047500 P 01/18/19 47.5 1.40 2.10
WM 190118P00050000 P 01/18/19 50.0 1.80 2.15
WM 190118P00055000 P 01/18/19 55.0 2.55 3.20
WM 190118P00057500 P 01/18/19 57.5 3.00 3.70
WM 190118P00060000 P 01/18/19 60.0 3.60 4.50
WM 190118P00062500 P 01/18/19 62.5 4.30 5.30
WM 190118P00065000 P 01/18/19 65.0 5.20 6.20
WM 190118P00067500 P 01/18/19 67.5 6.20 7.20
WM 190118P00070000 P 01/18/19 70.0 7.30 8.40
WM 190118P00072500 P 01/18/19 72.5 8.60 9.80
WM 190118P00075000 P 01/18/19 75.0 10.00 11.30
WM 190118P00080000 P 01/18/19 80.0 13.20 14.70
WM 190118P00085000 P 01/18/19 85.0 17.10 18.60
WM 190118P00090000 P 01/18/19 90.0 21.40 22.80

OPRA data is delayed 15 minutes.