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 (2014-08-29)Premium Content

Waste Management (WM)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 141018C00028000 C 10/18/14 28.0 18.10 19.00
WM 141018C00029000 C 10/18/14 29.0 15.70 19.40
WM 141018C00030000 C 10/18/14 30.0 14.70 18.40
WM 141018C00031000 C 10/18/14 31.0 13.70 17.40
WM 141018C00032000 C 10/18/14 32.0 14.10 15.00
WM 141018C00033000 C 10/18/14 33.0 11.90 15.40
WM 141018C00034000 C 10/18/14 34.0 10.90 14.30
WM 141018C00035000 C 10/18/14 35.0 11.10 12.00
WM 141018C00036000 C 10/18/14 36.0 9.10 12.10
WM 141018C00037000 C 10/18/14 37.0 8.00 10.90
WM 141018C00038000 C 10/18/14 38.0 8.10 9.20
WM 141018C00039000 C 10/18/14 39.0 7.10 8.00
WM 141018C00040000 C 10/18/14 40.0 6.10 7.20
WM 141018C00041000 C 10/18/14 41.0 5.20 6.00
WM 141018C00042000 C 10/18/14 42.0 4.40 4.90
WM 141018C00043000 C 10/18/14 43.0 3.20 3.90
WM 141018C00044000 C 10/18/14 44.0 2.25 2.90
WM 141018C00045000 C 10/18/14 45.0 1.25 1.90
WM 141018C00046000 C 10/18/14 46.0 0.60 0.90
WM 141018C00047000 C 10/18/14 47.0 0.00 0.10
WM 141018C00048000 C 10/18/14 48.0 0.00 0.15
WM 141018C00049000 C 10/18/14 49.0 0.00 0.20
WM 141018C00050000 C 10/18/14 50.0 0.00 0.20
WM 141018C00055000 C 10/18/14 55.0 0.00 0.15
WM 141018C00060000 C 10/18/14 60.0 0.00 0.15
WM 141018P00028000 P 10/18/14 28.0 0.00 0.20
WM 141018P00029000 P 10/18/14 29.0 0.00 0.20
WM 141018P00030000 P 10/18/14 30.0 0.00 0.20
WM 141018P00031000 P 10/18/14 31.0 0.00 0.20
WM 141018P00032000 P 10/18/14 32.0 0.00 0.20
WM 141018P00033000 P 10/18/14 33.0 0.00 0.15
WM 141018P00034000 P 10/18/14 34.0 0.00 0.15
WM 141018P00035000 P 10/18/14 35.0 0.00 0.10
WM 141018P00036000 P 10/18/14 36.0 0.00 0.15
WM 141018P00037000 P 10/18/14 37.0 0.00 0.15
WM 141018P00038000 P 10/18/14 38.0 0.00 0.15
WM 141018P00039000 P 10/18/14 39.0 0.00 0.05
WM 141018P00040000 P 10/18/14 40.0 0.00 0.05
WM 141018P00041000 P 10/18/14 41.0 0.00 0.20
WM 141018P00042000 P 10/18/14 42.0 0.00 0.20
WM 141018P00043000 P 10/18/14 43.0 0.00 0.15
WM 141018P00044000 P 10/18/14 44.0 0.00 0.10
WM 141018P00045000 P 10/18/14 45.0 0.00 0.15
WM 141018P00046000 P 10/18/14 46.0 0.00 0.15
WM 141018P00047000 P 10/18/14 47.0 0.10 0.55
WM 141018P00048000 P 10/18/14 48.0 1.10 1.75
WM 141018P00049000 P 10/18/14 49.0 2.00 2.80
WM 141018P00050000 P 10/18/14 50.0 3.00 3.80
WM 141018P00055000 P 10/18/14 55.0 6.80 10.20
WM 141018P00060000 P 10/18/14 60.0 12.80 13.90
WM 141122C00039000 C 11/22/14 39.0 7.30 8.00
WM 141122C00040000 C 11/22/14 40.0 6.30 7.10
WM 141122C00041000 C 11/22/14 41.0 5.30 6.10
WM 141122C00042000 C 11/22/14 42.0 4.40 5.10
WM 141122C00043000 C 11/22/14 43.0 3.50 4.20
WM 141122C00044000 C 11/22/14 44.0 2.65 3.20
WM 141122C00045000 C 11/22/14 45.0 2.10 2.35
WM 141122C00046000 C 11/22/14 46.0 1.30 1.60
WM 141122C00047000 C 11/22/14 47.0 0.75 1.00
WM 141122C00048000 C 11/22/14 48.0 0.40 0.55
WM 141122C00049000 C 11/22/14 49.0 0.15 0.35
WM 141122C00050000 C 11/22/14 50.0 0.05 0.20
WM 141122C00055000 C 11/22/14 55.0 0.00 0.05
WM 141122C00060000 C 11/22/14 60.0 0.00 0.05
WM 141122C00065000 C 11/22/14 65.0 0.00 0.05
WM 141122C00070000 C 11/22/14 70.0 0.00 0.05
WM 141122P00039000 P 11/22/14 39.0 0.00 0.15
WM 141122P00040000 P 11/22/14 40.0 0.00 0.15
WM 141122P00041000 P 11/22/14 41.0 0.05 0.25
WM 141122P00042000 P 11/22/14 42.0 0.05 0.25
WM 141122P00043000 P 11/22/14 43.0 0.15 0.35
WM 141122P00044000 P 11/22/14 44.0 0.25 0.40
WM 141122P00045000 P 11/22/14 45.0 0.40 0.60
WM 141122P00046000 P 11/22/14 46.0 0.65 0.90
WM 141122P00047000 P 11/22/14 47.0 1.05 1.25
WM 141122P00048000 P 11/22/14 48.0 1.60 1.90
WM 141122P00049000 P 11/22/14 49.0 2.30 2.90
WM 141122P00050000 P 11/22/14 50.0 3.10 3.90
WM 141122P00055000 P 11/22/14 55.0 7.40 8.80
WM 141122P00060000 P 11/22/14 60.0 11.60 15.20
WM 141122P00065000 P 11/22/14 65.0 16.60 20.10
WM 141122P00070000 P 11/22/14 70.0 22.80 23.80
WM 150117C00018000 C 01/17/15 18.0 28.10 29.20
WM 150117C00020000 C 01/17/15 20.0 26.20 27.20
WM 150117C00023000 C 01/17/15 23.0 21.90 25.50
WM 150117C00024000 C 01/17/15 24.0 20.80 24.60
WM 150117C00025000 C 01/17/15 25.0 21.10 22.20
WM 150117C00026000 C 01/17/15 26.0 18.80 22.50
WM 150117C00027000 C 01/17/15 27.0 17.70 21.40
WM 150117C00028000 C 01/17/15 28.0 17.00 20.50
WM 150117C00029000 C 01/17/15 29.0 15.90 19.40
WM 150117C00030000 C 01/17/15 30.0 16.10 17.20
WM 150117C00031000 C 01/17/15 31.0 14.00 17.40
WM 150117C00032000 C 01/17/15 32.0 12.80 16.30
WM 150117C00033000 C 01/17/15 33.0 13.20 14.00
WM 150117C00034000 C 01/17/15 34.0 12.40 13.00
WM 150117C00035000 C 01/17/15 35.0 11.20 12.00
WM 150117C00036000 C 01/17/15 36.0 10.40 11.00
WM 150117C00037000 C 01/17/15 37.0 9.30 10.00
WM 150117C00038000 C 01/17/15 38.0 8.30 9.10
WM 150117C00039000 C 01/17/15 39.0 7.30 8.10
WM 150117C00040000 C 01/17/15 40.0 6.40 7.10
WM 150117C00041000 C 01/17/15 41.0 5.40 6.10
WM 150117C00042000 C 01/17/15 42.0 4.50 5.20
WM 150117C00043000 C 01/17/15 43.0 3.70 4.30
WM 150117C00044000 C 01/17/15 44.0 2.90 3.40
WM 150117C00045000 C 01/17/15 45.0 2.35 2.60
WM 150117C00046000 C 01/17/15 46.0 1.65 1.85
WM 150117C00047000 C 01/17/15 47.0 1.05 1.35
WM 150117C00048000 C 01/17/15 48.0 0.70 0.90
WM 150117C00049000 C 01/17/15 49.0 0.40 0.50
WM 150117C00050000 C 01/17/15 50.0 0.20 0.40
WM 150117C00055000 C 01/17/15 55.0 0.00 0.05
WM 150117C00060000 C 01/17/15 60.0 0.00 0.05
WM 150117P00018000 P 01/17/15 18.0 0.00 0.05
WM 150117P00020000 P 01/17/15 20.0 0.00 0.05
WM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WM 150117P00024000 P 01/17/15 24.0 0.00 0.05
WM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WM 150117P00026000 P 01/17/15 26.0 0.00 0.05
WM 150117P00027000 P 01/17/15 27.0 0.00 0.05
WM 150117P00028000 P 01/17/15 28.0 0.00 0.05
WM 150117P00029000 P 01/17/15 29.0 0.00 0.10
WM 150117P00030000 P 01/17/15 30.0 0.00 0.05
WM 150117P00031000 P 01/17/15 31.0 0.00 0.05
WM 150117P00032000 P 01/17/15 32.0 0.00 0.10
WM 150117P00033000 P 01/17/15 33.0 0.00 0.10
WM 150117P00034000 P 01/17/15 34.0 0.00 0.10
WM 150117P00035000 P 01/17/15 35.0 0.00 0.15
WM 150117P00036000 P 01/17/15 36.0 0.05 0.20
WM 150117P00037000 P 01/17/15 37.0 0.05 0.20
WM 150117P00038000 P 01/17/15 38.0 0.05 0.25
WM 150117P00039000 P 01/17/15 39.0 0.10 0.30
WM 150117P00040000 P 01/17/15 40.0 0.15 0.30
WM 150117P00041000 P 01/17/15 41.0 0.25 0.45
WM 150117P00042000 P 01/17/15 42.0 0.30 0.50
WM 150117P00043000 P 01/17/15 43.0 0.45 0.60
WM 150117P00044000 P 01/17/15 44.0 0.60 0.80
WM 150117P00045000 P 01/17/15 45.0 0.90 1.05
WM 150117P00046000 P 01/17/15 46.0 1.20 1.35
WM 150117P00047000 P 01/17/15 47.0 1.65 2.00
WM 150117P00048000 P 01/17/15 48.0 2.30 2.40
WM 150117P00049000 P 01/17/15 49.0 2.90 3.50
WM 150117P00050000 P 01/17/15 50.0 3.70 4.40
WM 150117P00055000 P 01/17/15 55.0 8.40 9.20
WM 150117P00060000 P 01/17/15 60.0 13.40 14.20
WM 150417C00033000 C 04/17/15 33.0 13.10 14.00
WM 150417C00034000 C 04/17/15 34.0 12.30 13.00
WM 150417C00035000 C 04/17/15 35.0 11.00 12.10
WM 150417C00036000 C 04/17/15 36.0 10.30 11.20
WM 150417C00037000 C 04/17/15 37.0 9.20 10.20
WM 150417C00038000 C 04/17/15 38.0 8.40 9.30
WM 150417C00039000 C 04/17/15 39.0 7.30 8.20
WM 150417C00040000 C 04/17/15 40.0 6.40 7.20
WM 150417C00041000 C 04/17/15 41.0 5.50 6.30
WM 150417C00042000 C 04/17/15 42.0 4.70 5.40
WM 150417C00043000 C 04/17/15 43.0 3.80 4.50
WM 150417C00044000 C 04/17/15 44.0 3.10 3.80
WM 150417C00045000 C 04/17/15 45.0 2.50 3.10
WM 150417C00046000 C 04/17/15 46.0 2.00 2.35
WM 150417C00047000 C 04/17/15 47.0 1.50 1.85
WM 150417C00048000 C 04/17/15 48.0 1.05 1.50
WM 150417C00049000 C 04/17/15 49.0 0.70 1.10
WM 150417C00050000 C 04/17/15 50.0 0.50 0.55
WM 150417C00055000 C 04/17/15 55.0 0.00 0.20
WM 150417C00060000 C 04/17/15 60.0 0.00 0.05
WM 150417C00065000 C 04/17/15 65.0 0.00 0.05
WM 150417P00033000 P 04/17/15 33.0 0.00 0.25
WM 150417P00034000 P 04/17/15 34.0 0.05 0.25
WM 150417P00035000 P 04/17/15 35.0 0.05 0.30
WM 150417P00036000 P 04/17/15 36.0 0.10 0.30
WM 150417P00037000 P 04/17/15 37.0 0.15 0.35
WM 150417P00038000 P 04/17/15 38.0 0.20 0.45
WM 150417P00039000 P 04/17/15 39.0 0.30 0.50
WM 150417P00040000 P 04/17/15 40.0 0.35 0.65
WM 150417P00041000 P 04/17/15 41.0 0.50 0.80
WM 150417P00042000 P 04/17/15 42.0 0.65 1.00
WM 150417P00043000 P 04/17/15 43.0 0.90 1.25
WM 150417P00044000 P 04/17/15 44.0 1.15 1.55
WM 150417P00045000 P 04/17/15 45.0 1.50 1.80
WM 150417P00046000 P 04/17/15 46.0 1.90 2.40
WM 150417P00047000 P 04/17/15 47.0 2.35 3.00
WM 150417P00048000 P 04/17/15 48.0 2.95 3.60
WM 150417P00049000 P 04/17/15 49.0 3.50 4.30
WM 150417P00050000 P 04/17/15 50.0 4.20 5.10
WM 150417P00055000 P 04/17/15 55.0 8.60 9.80
WM 150417P00060000 P 04/17/15 60.0 13.50 14.40
WM 150417P00065000 P 04/17/15 65.0 18.40 19.80
WM 160115C00023000 C 01/15/16 23.0 22.70 24.60
WM 160115C00025000 C 01/15/16 25.0 19.40 24.00
WM 160115C00028000 C 01/15/16 28.0 16.20 19.80
WM 160115C00030000 C 01/15/16 30.0 16.10 17.40
WM 160115C00033000 C 01/15/16 33.0 12.90 14.40
WM 160115C00035000 C 01/15/16 35.0 10.90 12.50
WM 160115C00038000 C 01/15/16 38.0 8.40 9.30
WM 160115C00040000 C 01/15/16 40.0 6.70 7.60
WM 160115C00042000 C 01/15/16 42.0 5.20 6.10
WM 160115C00045000 C 01/15/16 45.0 3.30 4.00
WM 160115C00047000 C 01/15/16 47.0 2.25 2.90
WM 160115C00050000 C 01/15/16 50.0 1.25 1.80
WM 160115C00055000 C 01/15/16 55.0 0.30 0.70
WM 160115C00060000 C 01/15/16 60.0 0.00 0.35
WM 160115P00023000 P 01/15/16 23.0 0.00 0.15
WM 160115P00025000 P 01/15/16 25.0 0.00 0.25
WM 160115P00028000 P 01/15/16 28.0 0.00 0.40
WM 160115P00030000 P 01/15/16 30.0 0.10 0.55
WM 160115P00033000 P 01/15/16 33.0 0.35 0.80
WM 160115P00035000 P 01/15/16 35.0 0.60 1.00
WM 160115P00038000 P 01/15/16 38.0 1.00 1.50
WM 160115P00040000 P 01/15/16 40.0 1.45 1.95
WM 160115P00042000 P 01/15/16 42.0 2.00 2.70
WM 160115P00045000 P 01/15/16 45.0 3.20 3.80
WM 160115P00047000 P 01/15/16 47.0 4.10 5.00
WM 160115P00050000 P 01/15/16 50.0 6.00 7.00
WM 160115P00055000 P 01/15/16 55.0 9.90 11.20
WM 160115P00060000 P 01/15/16 60.0 14.20 15.80
WM 170120C00025000 C 01/20/17 25.0 20.60 22.60
WM 170120C00030000 C 01/20/17 30.0 14.30 19.00
WM 170120C00033000 C 01/20/17 33.0 11.40 15.80
WM 170120C00035000 C 01/20/17 35.0 9.50 12.90
WM 170120C00038000 C 01/20/17 38.0 8.50 9.50
WM 170120C00040000 C 01/20/17 40.0 7.00 8.60
WM 170120C00043000 C 01/20/17 43.0 5.00 6.00
WM 170120C00045000 C 01/20/17 45.0 4.00 4.80
WM 170120C00047000 C 01/20/17 47.0 3.10 3.90
WM 170120C00050000 C 01/20/17 50.0 2.05 2.70
WM 170120C00055000 C 01/20/17 55.0 0.90 1.40
WM 170120C00060000 C 01/20/17 60.0 0.30 0.75
WM 170120C00065000 C 01/20/17 65.0 0.00 0.50
WM 170120C00070000 C 01/20/17 70.0 0.00 0.40
WM 170120P00025000 P 01/20/17 25.0 0.15 0.60
WM 170120P00030000 P 01/20/17 30.0 0.55 1.05
WM 170120P00033000 P 01/20/17 33.0 1.00 1.45
WM 170120P00035000 P 01/20/17 35.0 1.30 1.85
WM 170120P00038000 P 01/20/17 38.0 1.85 2.65
WM 170120P00040000 P 01/20/17 40.0 2.60 3.40
WM 170120P00043000 P 01/20/17 43.0 3.70 4.60
WM 170120P00045000 P 01/20/17 45.0 4.60 5.60
WM 170120P00047000 P 01/20/17 47.0 5.70 6.70
WM 170120P00050000 P 01/20/17 50.0 7.50 8.70
WM 170120P00055000 P 01/20/17 55.0 10.50 12.70
WM 170120P00060000 P 01/20/17 60.0 15.30 17.30
WM 170120P00065000 P 01/20/17 65.0 19.80 22.10
WM 170120P00070000 P 01/20/17 70.0 23.80 27.30

OPRA data is delayed 15 minutes.