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 (2017-02-24)Premium Content

Waste Management (WM)
As of Feb 27 2017 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170317C00035000 C 03/17/17 35.0 37.60 39.80
WM 170317C00037500 C 03/17/17 37.5 33.30 37.20
WM 170317C00040000 C 03/17/17 40.0 30.80 34.10
WM 170317C00042500 C 03/17/17 42.5 28.30 32.20
WM 170317C00045000 C 03/17/17 45.0 25.80 29.50
WM 170317C00050000 C 03/17/17 50.0 20.80 24.10
WM 170317C00055000 C 03/17/17 55.0 16.00 19.70
WM 170317C00060000 C 03/17/17 60.0 11.10 14.70
WM 170317C00062500 C 03/17/17 62.5 8.90 12.20
WM 170317C00065000 C 03/17/17 65.0 7.60 8.60
WM 170317C00067500 C 03/17/17 67.5 5.10 6.10
WM 170317C00070000 C 03/17/17 70.0 2.95 3.50
WM 170317C00072500 C 03/17/17 72.5 0.95 1.10
WM 170317C00075000 C 03/17/17 75.0 0.00 0.10
WM 170317C00077500 C 03/17/17 77.5 0.00 0.05
WM 170317C00080000 C 03/17/17 80.0 0.00 0.25
WM 170317C00085000 C 03/17/17 85.0 0.00 0.10
WM 170317C00090000 C 03/17/17 90.0 0.00 0.10
WM 170317C00095000 C 03/17/17 95.0 0.00 0.10
WM 170317C00100000 C 03/17/17 100.0 0.00 0.20
WM 170317P00035000 P 03/17/17 35.0 0.00 0.20
WM 170317P00037500 P 03/17/17 37.5 0.00 0.45
WM 170317P00040000 P 03/17/17 40.0 0.00 0.10
WM 170317P00042500 P 03/17/17 42.5 0.00 0.40
WM 170317P00045000 P 03/17/17 45.0 0.00 0.10
WM 170317P00050000 P 03/17/17 50.0 0.00 0.10
WM 170317P00055000 P 03/17/17 55.0 0.00 0.10
WM 170317P00060000 P 03/17/17 60.0 0.00 0.10
WM 170317P00062500 P 03/17/17 62.5 0.00 0.10
WM 170317P00065000 P 03/17/17 65.0 0.00 0.10
WM 170317P00067500 P 03/17/17 67.5 0.00 0.15
WM 170317P00070000 P 03/17/17 70.0 0.05 0.20
WM 170317P00072500 P 03/17/17 72.5 0.50 0.75
WM 170317P00075000 P 03/17/17 75.0 0.50 4.40
WM 170317P00077500 P 03/17/17 77.5 3.60 5.60
WM 170317P00080000 P 03/17/17 80.0 5.10 8.60
WM 170317P00085000 P 03/17/17 85.0 10.10 13.90
WM 170317P00090000 P 03/17/17 90.0 15.10 19.00
WM 170317P00095000 P 03/17/17 95.0 20.20 23.90
WM 170317P00100000 P 03/17/17 100.0 26.00 27.80
WM 170421C00032500 C 04/21/17 32.5 39.60 41.60
WM 170421C00035000 C 04/21/17 35.0 36.10 40.10
WM 170421C00037500 C 04/21/17 37.5 33.60 37.60
WM 170421C00040000 C 04/21/17 40.0 30.90 34.80
WM 170421C00042500 C 04/21/17 42.5 28.60 32.60
WM 170421C00045000 C 04/21/17 45.0 26.00 30.30
WM 170421C00047500 C 04/21/17 47.5 23.50 27.70
WM 170421C00050000 C 04/21/17 50.0 21.00 25.20
WM 170421C00055000 C 04/21/17 55.0 16.10 20.10
WM 170421C00057500 C 04/21/17 57.5 13.60 17.50
WM 170421C00060000 C 04/21/17 60.0 12.30 13.90
WM 170421C00062500 C 04/21/17 62.5 10.10 11.10
WM 170421C00065000 C 04/21/17 65.0 7.60 8.60
WM 170421C00067500 C 04/21/17 67.5 5.30 5.90
WM 170421C00070000 C 04/21/17 70.0 3.10 3.50
WM 170421C00072500 C 04/21/17 72.5 1.30 1.60
WM 170421C00075000 C 04/21/17 75.0 0.30 0.55
WM 170421C00077500 C 04/21/17 77.5 0.00 0.15
WM 170421C00080000 C 04/21/17 80.0 0.00 0.05
WM 170421C00085000 C 04/21/17 85.0 0.00 0.05
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 0.05
WM 170421P00040000 P 04/21/17 40.0 0.00 0.05
WM 170421P00042500 P 04/21/17 42.5 0.00 0.05
WM 170421P00045000 P 04/21/17 45.0 0.00 0.05
WM 170421P00047500 P 04/21/17 47.5 0.00 0.05
WM 170421P00050000 P 04/21/17 50.0 0.00 0.05
WM 170421P00055000 P 04/21/17 55.0 0.00 0.05
WM 170421P00057500 P 04/21/17 57.5 0.00 0.10
WM 170421P00060000 P 04/21/17 60.0 0.00 0.15
WM 170421P00062500 P 04/21/17 62.5 0.00 0.20
WM 170421P00065000 P 04/21/17 65.0 0.05 0.25
WM 170421P00067500 P 04/21/17 67.5 0.10 0.35
WM 170421P00070000 P 04/21/17 70.0 0.45 0.70
WM 170421P00072500 P 04/21/17 72.5 1.00 1.25
WM 170421P00075000 P 04/21/17 75.0 2.35 2.80
WM 170421P00077500 P 04/21/17 77.5 2.95 5.60
WM 170421P00080000 P 04/21/17 80.0 6.80 7.90
WM 170421P00085000 P 04/21/17 85.0 10.10 13.60
WM 170421P00090000 P 04/21/17 90.0 15.00 18.60
WM 170421P00095000 P 04/21/17 95.0 21.40 23.40
WM 170721C00035000 C 07/21/17 35.0 37.50 39.50
WM 170721C00037500 C 07/21/17 37.5 33.60 37.30
WM 170721C00040000 C 07/21/17 40.0 31.10 34.80
WM 170721C00042500 C 07/21/17 42.5 28.60 32.30
WM 170721C00045000 C 07/21/17 45.0 26.00 30.20
WM 170721C00047500 C 07/21/17 47.5 23.60 27.40
WM 170721C00050000 C 07/21/17 50.0 21.10 24.90
WM 170721C00055000 C 07/21/17 55.0 16.10 19.90
WM 170721C00060000 C 07/21/17 60.0 12.50 14.10
WM 170721C00062500 C 07/21/17 62.5 10.10 11.10
WM 170721C00065000 C 07/21/17 65.0 7.90 8.60
WM 170721C00067500 C 07/21/17 67.5 5.80 6.40
WM 170721C00070000 C 07/21/17 70.0 3.90 4.40
WM 170721C00072500 C 07/21/17 72.5 2.35 2.85
WM 170721C00075000 C 07/21/17 75.0 1.15 1.50
WM 170721C00077500 C 07/21/17 77.5 0.35 0.80
WM 170721C00080000 C 07/21/17 80.0 0.05 0.40
WM 170721C00085000 C 07/21/17 85.0 0.00 0.10
WM 170721C00090000 C 07/21/17 90.0 0.00 0.05
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 0.00 0.05
WM 170721P00037500 P 07/21/17 37.5 0.00 0.05
WM 170721P00040000 P 07/21/17 40.0 0.00 0.05
WM 170721P00042500 P 07/21/17 42.5 0.00 0.05
WM 170721P00045000 P 07/21/17 45.0 0.00 0.10
WM 170721P00047500 P 07/21/17 47.5 0.00 0.10
WM 170721P00050000 P 07/21/17 50.0 0.00 0.15
WM 170721P00055000 P 07/21/17 55.0 0.05 0.20
WM 170721P00060000 P 07/21/17 60.0 0.15 0.35
WM 170721P00062500 P 07/21/17 62.5 0.30 0.60
WM 170721P00065000 P 07/21/17 65.0 0.40 0.70
WM 170721P00067500 P 07/21/17 67.5 0.75 1.15
WM 170721P00070000 P 07/21/17 70.0 1.35 1.75
WM 170721P00072500 P 07/21/17 72.5 2.25 2.70
WM 170721P00075000 P 07/21/17 75.0 3.50 4.00
WM 170721P00077500 P 07/21/17 77.5 5.30 5.90
WM 170721P00080000 P 07/21/17 80.0 5.80 9.50
WM 170721P00085000 P 07/21/17 85.0 10.50 14.10
WM 170721P00090000 P 07/21/17 90.0 15.40 19.10
WM 170721P00095000 P 07/21/17 95.0 20.50 24.20
WM 170721P00100000 P 07/21/17 100.0 26.00 28.10
WM 171020C00035000 C 10/20/17 35.0 36.00 40.30
WM 171020C00037500 C 10/20/17 37.5 33.60 37.90
WM 171020C00040000 C 10/20/17 40.0 31.10 35.20
WM 171020C00042500 C 10/20/17 42.5 28.60 32.80
WM 171020C00045000 C 10/20/17 45.0 26.20 30.10
WM 171020C00050000 C 10/20/17 50.0 21.10 25.20
WM 171020C00055000 C 10/20/17 55.0 16.10 20.30
WM 171020C00060000 C 10/20/17 60.0 12.40 14.00
WM 171020C00062500 C 10/20/17 62.5 10.10 11.70
WM 171020C00065000 C 10/20/17 65.0 8.40 9.00
WM 171020C00067500 C 10/20/17 67.5 6.40 7.10
WM 171020C00070000 C 10/20/17 70.0 4.40 5.10
WM 171020C00072500 C 10/20/17 72.5 2.85 3.50
WM 171020C00075000 C 10/20/17 75.0 1.80 2.30
WM 171020C00077500 C 10/20/17 77.5 0.95 1.35
WM 171020C00080000 C 10/20/17 80.0 0.40 0.75
WM 171020C00085000 C 10/20/17 85.0 0.05 0.25
WM 171020C00090000 C 10/20/17 90.0 0.00 0.10
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 0.10
WM 171020P00040000 P 10/20/17 40.0 0.00 0.10
WM 171020P00042500 P 10/20/17 42.5 0.00 0.15
WM 171020P00045000 P 10/20/17 45.0 0.00 0.20
WM 171020P00050000 P 10/20/17 50.0 0.10 0.35
WM 171020P00055000 P 10/20/17 55.0 0.20 0.40
WM 171020P00060000 P 10/20/17 60.0 0.50 0.75
WM 171020P00062500 P 10/20/17 62.5 0.70 0.95
WM 171020P00065000 P 10/20/17 65.0 1.00 1.45
WM 171020P00067500 P 10/20/17 67.5 1.50 2.00
WM 171020P00070000 P 10/20/17 70.0 2.10 2.75
WM 171020P00072500 P 10/20/17 72.5 3.10 3.70
WM 171020P00075000 P 10/20/17 75.0 4.40 5.10
WM 171020P00077500 P 10/20/17 77.5 6.00 6.80
WM 171020P00080000 P 10/20/17 80.0 8.00 8.70
WM 171020P00085000 P 10/20/17 85.0 12.20 13.80
WM 171020P00090000 P 10/20/17 90.0 15.60 19.70
WM 171020P00095000 P 10/20/17 95.0 20.60 24.70
WM 171020P00100000 P 10/20/17 100.0 25.40 29.60
WM 171020P00105000 P 10/20/17 105.0 31.00 33.40
WM 180119C00025000 C 01/19/18 25.0 47.10 49.30
WM 180119C00030000 C 01/19/18 30.0 40.70 45.50
WM 180119C00032500 C 01/19/18 32.5 38.30 43.00
WM 180119C00035000 C 01/19/18 35.0 35.70 40.50
WM 180119C00037500 C 01/19/18 37.5 33.30 38.00
WM 180119C00040000 C 01/19/18 40.0 30.70 35.50
WM 180119C00042500 C 01/19/18 42.5 28.30 33.00
WM 180119C00045000 C 01/19/18 45.0 25.70 30.50
WM 180119C00047500 C 01/19/18 47.5 23.30 28.00
WM 180119C00050000 C 01/19/18 50.0 22.50 23.70
WM 180119C00052500 C 01/19/18 52.5 20.00 21.20
WM 180119C00055000 C 01/19/18 55.0 17.20 19.00
WM 180119C00057500 C 01/19/18 57.5 15.10 16.30
WM 180119C00060000 C 01/19/18 60.0 12.70 13.90
WM 180119C00062500 C 01/19/18 62.5 10.60 11.70
WM 180119C00065000 C 01/19/18 65.0 8.80 9.50
WM 180119C00067500 C 01/19/18 67.5 6.80 7.60
WM 180119C00070000 C 01/19/18 70.0 5.20 5.90
WM 180119C00072500 C 01/19/18 72.5 3.50 4.40
WM 180119C00075000 C 01/19/18 75.0 2.65 2.85
WM 180119C00077500 C 01/19/18 77.5 1.40 2.15
WM 180119C00080000 C 01/19/18 80.0 0.75 1.20
WM 180119C00085000 C 01/19/18 85.0 0.25 0.60
WM 180119P00025000 P 01/19/18 25.0 0.00 0.05
WM 180119P00030000 P 01/19/18 30.0 0.00 0.10
WM 180119P00032500 P 01/19/18 32.5 0.00 0.10
WM 180119P00035000 P 01/19/18 35.0 0.00 0.15
WM 180119P00037500 P 01/19/18 37.5 0.00 0.20
WM 180119P00040000 P 01/19/18 40.0 0.05 0.25
WM 180119P00042500 P 01/19/18 42.5 0.05 0.35
WM 180119P00045000 P 01/19/18 45.0 0.10 0.45
WM 180119P00047500 P 01/19/18 47.5 0.15 0.55
WM 180119P00050000 P 01/19/18 50.0 0.20 0.50
WM 180119P00052500 P 01/19/18 52.5 0.45 0.75
WM 180119P00055000 P 01/19/18 55.0 0.60 0.90
WM 180119P00057500 P 01/19/18 57.5 0.80 1.15
WM 180119P00060000 P 01/19/18 60.0 1.05 1.40
WM 180119P00062500 P 01/19/18 62.5 1.35 1.75
WM 180119P00065000 P 01/19/18 65.0 1.80 2.25
WM 180119P00067500 P 01/19/18 67.5 2.35 2.70
WM 180119P00070000 P 01/19/18 70.0 3.10 3.50
WM 180119P00072500 P 01/19/18 72.5 4.20 4.70
WM 180119P00075000 P 01/19/18 75.0 5.20 6.00
WM 180119P00077500 P 01/19/18 77.5 6.80 7.60
WM 180119P00080000 P 01/19/18 80.0 8.60 9.40
WM 180119P00085000 P 01/19/18 85.0 12.60 14.20
WM 190118C00032500 C 01/18/19 32.5 38.60 42.60
WM 190118C00035000 C 01/18/19 35.0 35.70 40.50
WM 190118C00037500 C 01/18/19 37.5 33.30 38.00
WM 190118C00040000 C 01/18/19 40.0 30.70 35.50
WM 190118C00042500 C 01/18/19 42.5 28.30 33.00
WM 190118C00045000 C 01/18/19 45.0 25.70 30.50
WM 190118C00047500 C 01/18/19 47.5 23.30 28.00
WM 190118C00050000 C 01/18/19 50.0 21.70 24.80
WM 190118C00055000 C 01/18/19 55.0 17.00 20.20
WM 190118C00057500 C 01/18/19 57.5 14.80 18.00
WM 190118C00060000 C 01/18/19 60.0 13.50 14.80
WM 190118C00062500 C 01/18/19 62.5 11.40 12.90
WM 190118C00065000 C 01/18/19 65.0 9.90 11.10
WM 190118C00067500 C 01/18/19 67.5 7.80 9.80
WM 190118C00070000 C 01/18/19 70.0 6.30 7.90
WM 190118C00072500 C 01/18/19 72.5 5.10 6.70
WM 190118C00075000 C 01/18/19 75.0 4.00 5.40
WM 190118C00077500 C 01/18/19 77.5 3.00 4.30
WM 190118C00080000 C 01/18/19 80.0 2.10 3.40
WM 190118C00085000 C 01/18/19 85.0 1.15 2.00
WM 190118C00090000 C 01/18/19 90.0 0.55 1.20
WM 190118C00095000 C 01/18/19 95.0 0.15 0.65
WM 190118P00032500 P 01/18/19 32.5 0.20 0.65
WM 190118P00035000 P 01/18/19 35.0 0.30 0.85
WM 190118P00037500 P 01/18/19 37.5 0.40 0.75
WM 190118P00040000 P 01/18/19 40.0 0.50 0.75
WM 190118P00042500 P 01/18/19 42.5 0.60 1.25
WM 190118P00045000 P 01/18/19 45.0 0.70 1.40
WM 190118P00047500 P 01/18/19 47.5 0.80 1.30
WM 190118P00050000 P 01/18/19 50.0 1.00 1.80
WM 190118P00055000 P 01/18/19 55.0 1.55 2.35
WM 190118P00057500 P 01/18/19 57.5 1.85 2.80
WM 190118P00060000 P 01/18/19 60.0 2.35 3.40
WM 190118P00062500 P 01/18/19 62.5 2.90 4.00
WM 190118P00065000 P 01/18/19 65.0 3.50 4.80
WM 190118P00067500 P 01/18/19 67.5 4.30 5.50
WM 190118P00070000 P 01/18/19 70.0 5.50 6.50
WM 190118P00072500 P 01/18/19 72.5 6.10 7.80
WM 190118P00075000 P 01/18/19 75.0 7.40 9.10
WM 190118P00077500 P 01/18/19 77.5 8.90 10.60
WM 190118P00080000 P 01/18/19 80.0 10.40 11.90
WM 190118P00085000 P 01/18/19 85.0 13.70 16.30
WM 190118P00090000 P 01/18/19 90.0 17.70 20.90
WM 190118P00095000 P 01/18/19 95.0 22.30 24.70

OPRA data is delayed 15 minutes.