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 (2016-05-27)Premium Content

Waste Management (WM)
As of Jun 27 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 160715C00040000 C 07/15/16 40.0 22.40 24.40
WM 160715C00045000 C 07/15/16 45.0 17.60 19.20
WM 160715C00050000 C 07/15/16 50.0 12.60 14.20
WM 160715C00052500 C 07/15/16 52.5 10.20 11.70
WM 160715C00055000 C 07/15/16 55.0 8.00 9.00
WM 160715C00057500 C 07/15/16 57.5 5.50 6.50
WM 160715C00060000 C 07/15/16 60.0 3.20 4.10
WM 160715C00062500 C 07/15/16 62.5 1.45 1.65
WM 160715C00065000 C 07/15/16 65.0 0.10 0.40
WM 160715C00067500 C 07/15/16 67.5 0.00 0.50
WM 160715C00070000 C 07/15/16 70.0 0.00 0.50
WM 160715C00072500 C 07/15/16 72.5 0.00 0.50
WM 160715C00075000 C 07/15/16 75.0 0.00 0.50
WM 160715P00040000 P 07/15/16 40.0 0.00 0.50
WM 160715P00045000 P 07/15/16 45.0 0.00 0.50
WM 160715P00050000 P 07/15/16 50.0 0.00 0.50
WM 160715P00052500 P 07/15/16 52.5 0.00 0.50
WM 160715P00055000 P 07/15/16 55.0 0.00 0.50
WM 160715P00057500 P 07/15/16 57.5 0.05 0.50
WM 160715P00060000 P 07/15/16 60.0 0.10 0.25
WM 160715P00062500 P 07/15/16 62.5 0.45 0.60
WM 160715P00065000 P 07/15/16 65.0 1.50 2.30
WM 160715P00067500 P 07/15/16 67.5 2.55 4.70
WM 160715P00070000 P 07/15/16 70.0 6.00 7.10
WM 160715P00072500 P 07/15/16 72.5 8.60 9.60
WM 160715P00075000 P 07/15/16 75.0 10.80 12.40
WM 160819C00032500 C 08/19/16 32.5 30.00 31.90
WM 160819C00035000 C 08/19/16 35.0 27.50 29.40
WM 160819C00037500 C 08/19/16 37.5 25.00 26.90
WM 160819C00040000 C 08/19/16 40.0 22.50 24.40
WM 160819C00042500 C 08/19/16 42.5 20.10 21.70
WM 160819C00045000 C 08/19/16 45.0 17.70 19.20
WM 160819C00047500 C 08/19/16 47.5 15.30 16.70
WM 160819C00050000 C 08/19/16 50.0 12.70 14.30
WM 160819C00055000 C 08/19/16 55.0 8.00 9.10
WM 160819C00057500 C 08/19/16 57.5 5.80 6.80
WM 160819C00060000 C 08/19/16 60.0 3.60 4.50
WM 160819C00062500 C 08/19/16 62.5 2.00 2.50
WM 160819C00065000 C 08/19/16 65.0 0.90 1.00
WM 160819C00067500 C 08/19/16 67.5 0.05 0.50
WM 160819C00070000 C 08/19/16 70.0 0.00 0.50
WM 160819C00072500 C 08/19/16 72.5 0.00 0.50
WM 160819C00075000 C 08/19/16 75.0 0.00 0.50
WM 160819C00080000 C 08/19/16 80.0 0.00 0.50
WM 160819C00085000 C 08/19/16 85.0 0.00 0.50
WM 160819C00090000 C 08/19/16 90.0 0.00 0.50
WM 160819P00032500 P 08/19/16 32.5 0.00 0.50
WM 160819P00035000 P 08/19/16 35.0 0.00 0.50
WM 160819P00037500 P 08/19/16 37.5 0.00 0.50
WM 160819P00040000 P 08/19/16 40.0 0.00 0.50
WM 160819P00042500 P 08/19/16 42.5 0.00 0.50
WM 160819P00045000 P 08/19/16 45.0 0.00 0.50
WM 160819P00047500 P 08/19/16 47.5 0.00 0.50
WM 160819P00050000 P 08/19/16 50.0 0.00 0.50
WM 160819P00055000 P 08/19/16 55.0 0.00 0.50
WM 160819P00057500 P 08/19/16 57.5 0.05 0.55
WM 160819P00060000 P 08/19/16 60.0 0.55 0.70
WM 160819P00062500 P 08/19/16 62.5 1.15 1.30
WM 160819P00065000 P 08/19/16 65.0 2.00 2.80
WM 160819P00067500 P 08/19/16 67.5 3.80 4.80
WM 160819P00070000 P 08/19/16 70.0 5.00 7.60
WM 160819P00072500 P 08/19/16 72.5 8.50 9.70
WM 160819P00075000 P 08/19/16 75.0 10.80 12.40
WM 160819P00080000 P 08/19/16 80.0 15.00 17.40
WM 160819P00085000 P 08/19/16 85.0 20.60 22.60
WM 160819P00090000 P 08/19/16 90.0 25.60 27.60
WM 161021C00040000 C 10/21/16 40.0 22.50 24.40
WM 161021C00045000 C 10/21/16 45.0 17.70 19.30
WM 161021C00050000 C 10/21/16 50.0 12.80 14.30
WM 161021C00052500 C 10/21/16 52.5 10.40 11.80
WM 161021C00055000 C 10/21/16 55.0 8.30 9.30
WM 161021C00057500 C 10/21/16 57.5 6.40 6.90
WM 161021C00060000 C 10/21/16 60.0 4.30 4.80
WM 161021C00062500 C 10/21/16 62.5 2.60 2.95
WM 161021C00065000 C 10/21/16 65.0 1.10 1.60
WM 161021C00067500 C 10/21/16 67.5 0.35 0.60
WM 161021C00070000 C 10/21/16 70.0 0.05 0.35
WM 161021C00072500 C 10/21/16 72.5 0.00 0.15
WM 161021C00075000 C 10/21/16 75.0 0.00 0.10
WM 161021P00040000 P 10/21/16 40.0 0.00 0.10
WM 161021P00045000 P 10/21/16 45.0 0.05 0.20
WM 161021P00050000 P 10/21/16 50.0 0.20 0.40
WM 161021P00052500 P 10/21/16 52.5 0.15 0.50
WM 161021P00055000 P 10/21/16 55.0 0.25 0.70
WM 161021P00057500 P 10/21/16 57.5 0.50 0.95
WM 161021P00060000 P 10/21/16 60.0 0.95 1.45
WM 161021P00062500 P 10/21/16 62.5 1.75 2.25
WM 161021P00065000 P 10/21/16 65.0 2.90 3.40
WM 161021P00067500 P 10/21/16 67.5 4.60 5.10
WM 161021P00070000 P 10/21/16 70.0 6.60 7.60
WM 161021P00072500 P 10/21/16 72.5 9.00 10.00
WM 161021P00075000 P 10/21/16 75.0 11.20 12.70
WM 170120C00025000 C 01/20/17 25.0 37.40 39.40
WM 170120C00030000 C 01/20/17 30.0 32.30 34.40
WM 170120C00033000 C 01/20/17 33.0 28.30 31.40
WM 170120C00035000 C 01/20/17 35.0 26.30 29.40
WM 170120C00038000 C 01/20/17 38.0 23.30 26.40
WM 170120C00040000 C 01/20/17 40.0 22.50 24.50
WM 170120C00043000 C 01/20/17 43.0 19.70 21.30
WM 170120C00045000 C 01/20/17 45.0 17.80 19.40
WM 170120C00047000 C 01/20/17 47.0 15.80 17.40
WM 170120C00050000 C 01/20/17 50.0 12.90 14.50
WM 170120C00052500 C 01/20/17 52.5 10.60 12.10
WM 170120C00055000 C 01/20/17 55.0 8.60 9.50
WM 170120C00057500 C 01/20/17 57.5 6.70 7.30
WM 170120C00060000 C 01/20/17 60.0 4.80 5.40
WM 170120C00062500 C 01/20/17 62.5 3.10 3.70
WM 170120C00065000 C 01/20/17 65.0 1.80 2.25
WM 170120C00067500 C 01/20/17 67.5 0.90 1.30
WM 170120C00070000 C 01/20/17 70.0 0.30 0.70
WM 170120C00072500 C 01/20/17 72.5 0.10 0.45
WM 170120C00075000 C 01/20/17 75.0 0.00 0.25
WM 170120C00080000 C 01/20/17 80.0 0.00 0.10
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 0.10
WM 170120P00035000 P 01/20/17 35.0 0.00 0.15
WM 170120P00038000 P 01/20/17 38.0 0.05 0.20
WM 170120P00040000 P 01/20/17 40.0 0.10 0.30
WM 170120P00043000 P 01/20/17 43.0 0.10 0.40
WM 170120P00045000 P 01/20/17 45.0 0.10 0.50
WM 170120P00047000 P 01/20/17 47.0 0.20 0.55
WM 170120P00050000 P 01/20/17 50.0 0.30 0.75
WM 170120P00052500 P 01/20/17 52.5 0.45 0.95
WM 170120P00055000 P 01/20/17 55.0 0.70 1.25
WM 170120P00057500 P 01/20/17 57.5 1.30 1.70
WM 170120P00060000 P 01/20/17 60.0 1.90 2.35
WM 170120P00062500 P 01/20/17 62.5 2.70 3.20
WM 170120P00065000 P 01/20/17 65.0 3.90 4.50
WM 170120P00067500 P 01/20/17 67.5 5.40 6.00
WM 170120P00070000 P 01/20/17 70.0 7.40 7.90
WM 170120P00072500 P 01/20/17 72.5 7.80 10.50
WM 170120P00075000 P 01/20/17 75.0 10.20 13.10
WM 170120P00080000 P 01/20/17 80.0 16.40 18.00
WM 180119C00025000 C 01/19/18 25.0 36.50 40.40
WM 180119C00030000 C 01/19/18 30.0 31.30 35.60
WM 180119C00035000 C 01/19/18 35.0 26.40 30.40
WM 180119C00040000 C 01/19/18 40.0 21.60 25.50
WM 180119C00045000 C 01/19/18 45.0 17.20 20.30
WM 180119C00050000 C 01/19/18 50.0 12.70 15.70
WM 180119C00052500 C 01/19/18 52.5 11.30 12.80
WM 180119C00055000 C 01/19/18 55.0 9.40 10.50
WM 180119C00057500 C 01/19/18 57.5 7.90 8.50
WM 180119C00060000 C 01/19/18 60.0 6.20 6.90
WM 180119C00062500 C 01/19/18 62.5 4.70 5.40
WM 180119C00065000 C 01/19/18 65.0 3.40 4.10
WM 180119C00067500 C 01/19/18 67.5 2.45 3.10
WM 180119C00070000 C 01/19/18 70.0 1.35 2.35
WM 180119C00072500 C 01/19/18 72.5 0.80 1.70
WM 180119C00075000 C 01/19/18 75.0 0.35 1.35
WM 180119P00025000 P 01/19/18 25.0 0.05 0.30
WM 180119P00030000 P 01/19/18 30.0 0.15 0.60
WM 180119P00035000 P 01/19/18 35.0 0.30 0.60
WM 180119P00040000 P 01/19/18 40.0 0.70 1.05
WM 180119P00045000 P 01/19/18 45.0 1.05 1.35
WM 180119P00050000 P 01/19/18 50.0 1.65 2.00
WM 180119P00052500 P 01/19/18 52.5 2.00 2.60
WM 180119P00055000 P 01/19/18 55.0 2.60 3.30
WM 180119P00057500 P 01/19/18 57.5 3.30 4.00
WM 180119P00060000 P 01/19/18 60.0 4.20 4.90
WM 180119P00062500 P 01/19/18 62.5 5.20 6.00
WM 180119P00065000 P 01/19/18 65.0 6.50 7.30
WM 180119P00067500 P 01/19/18 67.5 8.00 8.80
WM 180119P00070000 P 01/19/18 70.0 9.10 11.10
WM 180119P00072500 P 01/19/18 72.5 10.80 13.20
WM 180119P00075000 P 01/19/18 75.0 12.50 15.50

OPRA data is delayed 15 minutes.