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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170120C00025000 C 01/20/17 25.0 44.20 45.00
WM 170120C00030000 C 01/20/17 30.0 38.30 41.50
WM 170120C00033000 C 01/20/17 33.0 35.30 38.60
WM 170120C00035000 C 01/20/17 35.0 33.30 36.60
WM 170120C00038000 C 01/20/17 38.0 29.80 32.70
WM 170120C00040000 C 01/20/17 40.0 29.20 29.80
WM 170120C00043000 C 01/20/17 43.0 25.30 28.50
WM 170120C00045000 C 01/20/17 45.0 23.30 25.30
WM 170120C00047000 C 01/20/17 47.0 22.10 22.80
WM 170120C00050000 C 01/20/17 50.0 18.50 20.10
WM 170120C00052500 C 01/20/17 52.5 16.40 17.70
WM 170120C00055000 C 01/20/17 55.0 14.20 14.90
WM 170120C00057500 C 01/20/17 57.5 11.70 12.30
WM 170120C00060000 C 01/20/17 60.0 9.20 9.80
WM 170120C00062500 C 01/20/17 62.5 7.00 7.30
WM 170120C00065000 C 01/20/17 65.0 4.20 4.70
WM 170120C00067500 C 01/20/17 67.5 1.95 2.15
WM 170120C00070000 C 01/20/17 70.0 0.00 0.10
WM 170120C00072500 C 01/20/17 72.5 0.00 0.05
WM 170120C00075000 C 01/20/17 75.0 0.00 0.05
WM 170120C00077500 C 01/20/17 77.5 0.00 0.15
WM 170120C00080000 C 01/20/17 80.0 0.00 0.10
WM 170120P00025000 P 01/20/17 25.0 0.00 0.15
WM 170120P00030000 P 01/20/17 30.0 0.00 0.15
WM 170120P00033000 P 01/20/17 33.0 0.00 0.15
WM 170120P00035000 P 01/20/17 35.0 0.00 0.15
WM 170120P00038000 P 01/20/17 38.0 0.00 0.15
WM 170120P00040000 P 01/20/17 40.0 0.00 0.15
WM 170120P00043000 P 01/20/17 43.0 0.00 0.15
WM 170120P00045000 P 01/20/17 45.0 0.00 0.15
WM 170120P00047000 P 01/20/17 47.0 0.00 0.15
WM 170120P00050000 P 01/20/17 50.0 0.00 0.15
WM 170120P00052500 P 01/20/17 52.5 0.00 0.15
WM 170120P00055000 P 01/20/17 55.0 0.00 0.15
WM 170120P00057500 P 01/20/17 57.5 0.00 0.15
WM 170120P00060000 P 01/20/17 60.0 0.00 0.05
WM 170120P00062500 P 01/20/17 62.5 0.00 0.15
WM 170120P00065000 P 01/20/17 65.0 0.00 0.15
WM 170120P00067500 P 01/20/17 67.5 0.00 0.15
WM 170120P00070000 P 01/20/17 70.0 0.40 0.70
WM 170120P00072500 P 01/20/17 72.5 2.80 3.30
WM 170120P00075000 P 01/20/17 75.0 5.20 6.00
WM 170120P00077500 P 01/20/17 77.5 7.60 8.30
WM 170120P00080000 P 01/20/17 80.0 10.20 10.80
WM 170217C00035000 C 02/17/17 35.0 33.50 35.30
WM 170217C00037500 C 02/17/17 37.5 30.70 34.20
WM 170217C00040000 C 02/17/17 40.0 28.40 30.40
WM 170217C00042500 C 02/17/17 42.5 25.90 28.20
WM 170217C00045000 C 02/17/17 45.0 23.30 25.30
WM 170217C00050000 C 02/17/17 50.0 18.70 20.10
WM 170217C00055000 C 02/17/17 55.0 14.30 15.20
WM 170217C00060000 C 02/17/17 60.0 9.20 10.30
WM 170217C00062500 C 02/17/17 62.5 6.90 7.60
WM 170217C00065000 C 02/17/17 65.0 4.70 5.00
WM 170217C00067500 C 02/17/17 67.5 2.55 2.90
WM 170217C00070000 C 02/17/17 70.0 1.05 1.10
WM 170217C00072500 C 02/17/17 72.5 0.25 0.35
WM 170217C00075000 C 02/17/17 75.0 0.00 0.15
WM 170217C00077500 C 02/17/17 77.5 0.00 0.15
WM 170217C00080000 C 02/17/17 80.0 0.00 0.15
WM 170217C00085000 C 02/17/17 85.0 0.00 0.05
WM 170217C00090000 C 02/17/17 90.0 0.00 0.15
WM 170217C00095000 C 02/17/17 95.0 0.00 0.15
WM 170217C00100000 C 02/17/17 100.0 0.00 0.15
WM 170217C00105000 C 02/17/17 105.0 0.00 0.15
WM 170217P00035000 P 02/17/17 35.0 0.00 0.15
WM 170217P00037500 P 02/17/17 37.5 0.00 0.15
WM 170217P00040000 P 02/17/17 40.0 0.00 0.15
WM 170217P00042500 P 02/17/17 42.5 0.00 0.40
WM 170217P00045000 P 02/17/17 45.0 0.00 0.15
WM 170217P00050000 P 02/17/17 50.0 0.00 0.10
WM 170217P00055000 P 02/17/17 55.0 0.00 0.20
WM 170217P00060000 P 02/17/17 60.0 0.00 0.20
WM 170217P00062500 P 02/17/17 62.5 0.10 0.25
WM 170217P00065000 P 02/17/17 65.0 0.25 0.35
WM 170217P00067500 P 02/17/17 67.5 0.60 0.75
WM 170217P00070000 P 02/17/17 70.0 1.40 1.55
WM 170217P00072500 P 02/17/17 72.5 2.95 3.50
WM 170217P00075000 P 02/17/17 75.0 5.10 5.80
WM 170217P00077500 P 02/17/17 77.5 7.70 8.50
WM 170217P00080000 P 02/17/17 80.0 10.10 11.20
WM 170217P00085000 P 02/17/17 85.0 15.00 16.20
WM 170217P00090000 P 02/17/17 90.0 19.90 20.80
WM 170217P00095000 P 02/17/17 95.0 24.80 25.80
WM 170217P00100000 P 02/17/17 100.0 29.80 30.80
WM 170217P00105000 P 02/17/17 105.0 35.10 35.80
WM 170421C00032500 C 04/21/17 32.5 36.70 37.50
WM 170421C00035000 C 04/21/17 35.0 33.60 35.20
WM 170421C00037500 C 04/21/17 37.5 29.90 33.30
WM 170421C00040000 C 04/21/17 40.0 28.40 30.40
WM 170421C00042500 C 04/21/17 42.5 25.80 27.80
WM 170421C00045000 C 04/21/17 45.0 23.40 25.40
WM 170421C00047500 C 04/21/17 47.5 21.00 22.80
WM 170421C00050000 C 04/21/17 50.0 18.60 20.20
WM 170421C00055000 C 04/21/17 55.0 14.00 15.20
WM 170421C00057500 C 04/21/17 57.5 11.20 12.80
WM 170421C00060000 C 04/21/17 60.0 9.30 10.00
WM 170421C00062500 C 04/21/17 62.5 7.00 7.70
WM 170421C00065000 C 04/21/17 65.0 4.90 5.30
WM 170421C00067500 C 04/21/17 67.5 3.10 3.40
WM 170421C00070000 C 04/21/17 70.0 1.50 1.80
WM 170421C00072500 C 04/21/17 72.5 0.60 0.80
WM 170421C00075000 C 04/21/17 75.0 0.15 0.40
WM 170421C00077500 C 04/21/17 77.5 0.00 0.20
WM 170421C00080000 C 04/21/17 80.0 0.00 0.10
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 0.10
WM 170421P00045000 P 04/21/17 45.0 0.00 0.10
WM 170421P00047500 P 04/21/17 47.5 0.00 0.15
WM 170421P00050000 P 04/21/17 50.0 0.00 0.15
WM 170421P00055000 P 04/21/17 55.0 0.00 0.25
WM 170421P00057500 P 04/21/17 57.5 0.10 0.40
WM 170421P00060000 P 04/21/17 60.0 0.25 0.45
WM 170421P00062500 P 04/21/17 62.5 0.40 0.55
WM 170421P00065000 P 04/21/17 65.0 0.75 0.85
WM 170421P00067500 P 04/21/17 67.5 1.35 1.50
WM 170421P00070000 P 04/21/17 70.0 2.30 2.60
WM 170421P00072500 P 04/21/17 72.5 3.80 4.30
WM 170421P00075000 P 04/21/17 75.0 5.90 6.30
WM 170421P00077500 P 04/21/17 77.5 7.50 8.70
WM 170421P00080000 P 04/21/17 80.0 10.20 11.80
WM 170421P00085000 P 04/21/17 85.0 15.20 16.80
WM 170421P00090000 P 04/21/17 90.0 20.10 22.10
WM 170421P00095000 P 04/21/17 95.0 25.20 26.80
WM 170721C00035000 C 07/21/17 35.0 34.10 34.90
WM 170721C00037500 C 07/21/17 37.5 31.70 32.80
WM 170721C00040000 C 07/21/17 40.0 29.20 30.30
WM 170721C00042500 C 07/21/17 42.5 26.70 27.80
WM 170721C00045000 C 07/21/17 45.0 24.30 25.20
WM 170721C00047500 C 07/21/17 47.5 21.40 22.70
WM 170721C00050000 C 07/21/17 50.0 19.30 20.30
WM 170721C00055000 C 07/21/17 55.0 14.40 15.40
WM 170721C00060000 C 07/21/17 60.0 9.50 10.30
WM 170721C00062500 C 07/21/17 62.5 7.60 8.10
WM 170721C00065000 C 07/21/17 65.0 5.70 6.20
WM 170721C00067500 C 07/21/17 67.5 3.80 4.20
WM 170721C00070000 C 07/21/17 70.0 2.45 2.70
WM 170721C00072500 C 07/21/17 72.5 1.45 1.60
WM 170721C00075000 C 07/21/17 75.0 0.70 0.90
WM 170721C00077500 C 07/21/17 77.5 0.25 0.55
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 0.10
WM 170721P00037500 P 07/21/17 37.5 0.00 0.10
WM 170721P00040000 P 07/21/17 40.0 0.00 0.20
WM 170721P00042500 P 07/21/17 42.5 0.05 0.25
WM 170721P00045000 P 07/21/17 45.0 0.05 0.30
WM 170721P00047500 P 07/21/17 47.5 0.10 0.40
WM 170721P00050000 P 07/21/17 50.0 0.15 0.45
WM 170721P00055000 P 07/21/17 55.0 0.30 0.70
WM 170721P00060000 P 07/21/17 60.0 0.70 1.00
WM 170721P00062500 P 07/21/17 62.5 1.05 1.30
WM 170721P00065000 P 07/21/17 65.0 1.60 1.95
WM 170721P00067500 P 07/21/17 67.5 2.30 2.55
WM 170721P00070000 P 07/21/17 70.0 3.40 3.80
WM 170721P00072500 P 07/21/17 72.5 4.80 5.30
WM 170721P00075000 P 07/21/17 75.0 6.50 7.20
WM 170721P00077500 P 07/21/17 77.5 8.60 9.30
WM 170721P00080000 P 07/21/17 80.0 10.60 11.50
WM 170721P00085000 P 07/21/17 85.0 14.50 16.40
WM 170721P00090000 P 07/21/17 90.0 19.60 21.30
WM 170721P00095000 P 07/21/17 95.0 23.80 26.30
WM 170721P00100000 P 07/21/17 100.0 30.40 31.30
WM 180119C00025000 C 01/19/18 25.0 43.90 45.10
WM 180119C00030000 C 01/19/18 30.0 37.10 41.90
WM 180119C00032500 C 01/19/18 32.5 34.70 39.30
WM 180119C00035000 C 01/19/18 35.0 32.10 36.30
WM 180119C00037500 C 01/19/18 37.5 29.70 33.90
WM 180119C00040000 C 01/19/18 40.0 27.10 31.40
WM 180119C00042500 C 01/19/18 42.5 24.70 28.90
WM 180119C00045000 C 01/19/18 45.0 22.30 26.50
WM 180119C00047500 C 01/19/18 47.5 19.90 24.50
WM 180119C00050000 C 01/19/18 50.0 19.10 20.40
WM 180119C00052500 C 01/19/18 52.5 16.80 18.00
WM 180119C00055000 C 01/19/18 55.0 14.40 15.40
WM 180119C00057500 C 01/19/18 57.5 12.20 13.30
WM 180119C00060000 C 01/19/18 60.0 10.40 11.20
WM 180119C00062500 C 01/19/18 62.5 8.40 9.30
WM 180119C00065000 C 01/19/18 65.0 6.60 7.40
WM 180119C00067500 C 01/19/18 67.5 5.00 5.80
WM 180119C00070000 C 01/19/18 70.0 4.10 4.30
WM 180119C00072500 C 01/19/18 72.5 2.90 3.20
WM 180119C00075000 C 01/19/18 75.0 1.65 2.30
WM 180119C00077500 C 01/19/18 77.5 1.00 1.60
WM 180119C00080000 C 01/19/18 80.0 0.50 1.30
WM 180119C00085000 C 01/19/18 85.0 0.15 0.60
WM 180119P00025000 P 01/19/18 25.0 0.00 0.20
WM 180119P00030000 P 01/19/18 30.0 0.00 0.20
WM 180119P00032500 P 01/19/18 32.5 0.00 0.25
WM 180119P00035000 P 01/19/18 35.0 0.00 0.35
WM 180119P00037500 P 01/19/18 37.5 0.05 0.45
WM 180119P00040000 P 01/19/18 40.0 0.10 0.55
WM 180119P00042500 P 01/19/18 42.5 0.15 0.70
WM 180119P00045000 P 01/19/18 45.0 0.35 0.80
WM 180119P00047500 P 01/19/18 47.5 0.45 0.95
WM 180119P00050000 P 01/19/18 50.0 0.70 1.15
WM 180119P00052500 P 01/19/18 52.5 0.90 1.25
WM 180119P00055000 P 01/19/18 55.0 1.10 1.35
WM 180119P00057500 P 01/19/18 57.5 1.40 1.70
WM 180119P00060000 P 01/19/18 60.0 1.85 2.20
WM 180119P00062500 P 01/19/18 62.5 2.40 2.90
WM 180119P00065000 P 01/19/18 65.0 3.20 3.60
WM 180119P00067500 P 01/19/18 67.5 4.10 4.60
WM 180119P00070000 P 01/19/18 70.0 4.90 5.70
WM 180119P00072500 P 01/19/18 72.5 6.30 7.00
WM 180119P00075000 P 01/19/18 75.0 7.80 8.80
WM 180119P00077500 P 01/19/18 77.5 9.70 10.60
WM 180119P00080000 P 01/19/18 80.0 11.70 12.60
WM 180119P00085000 P 01/19/18 85.0 15.80 17.10
WM 190118C00032500 C 01/18/19 32.5 34.80 38.80
WM 190118C00035000 C 01/18/19 35.0 32.10 36.40
WM 190118C00037500 C 01/18/19 37.5 29.70 33.90
WM 190118C00040000 C 01/18/19 40.0 27.10 32.00
WM 190118C00042500 C 01/18/19 42.5 24.70 29.10
WM 190118C00045000 C 01/18/19 45.0 22.30 26.70
WM 190118C00047500 C 01/18/19 47.5 20.10 24.40
WM 190118C00050000 C 01/18/19 50.0 19.20 20.60
WM 190118C00055000 C 01/18/19 55.0 14.80 16.50
WM 190118C00057500 C 01/18/19 57.5 12.70 14.60
WM 190118C00060000 C 01/18/19 60.0 11.00 12.70
WM 190118C00062500 C 01/18/19 62.5 9.40 11.00
WM 190118C00065000 C 01/18/19 65.0 7.80 9.40
WM 190118C00067500 C 01/18/19 67.5 6.50 7.90
WM 190118C00070000 C 01/18/19 70.0 5.10 6.60
WM 190118C00072500 C 01/18/19 72.5 4.70 5.40
WM 190118C00075000 C 01/18/19 75.0 3.10 4.40
WM 190118C00077500 C 01/18/19 77.5 2.30 3.50
WM 190118C00080000 C 01/18/19 80.0 1.85 2.85
WM 190118C00085000 C 01/18/19 85.0 0.80 1.70
WM 190118C00090000 C 01/18/19 90.0 0.25 1.25
WM 190118C00095000 C 01/18/19 95.0 0.10 1.00
WM 190118P00032500 P 01/18/19 32.5 0.40 0.95
WM 190118P00035000 P 01/18/19 35.0 0.30 1.10
WM 190118P00037500 P 01/18/19 37.5 0.40 1.25
WM 190118P00040000 P 01/18/19 40.0 0.50 1.10
WM 190118P00042500 P 01/18/19 42.5 0.60 1.60
WM 190118P00045000 P 01/18/19 45.0 0.95 1.85
WM 190118P00047500 P 01/18/19 47.5 1.25 1.75
WM 190118P00050000 P 01/18/19 50.0 1.45 2.10
WM 190118P00055000 P 01/18/19 55.0 2.05 3.50
WM 190118P00057500 P 01/18/19 57.5 2.75 3.50
WM 190118P00060000 P 01/18/19 60.0 3.20 4.20
WM 190118P00062500 P 01/18/19 62.5 4.00 4.90
WM 190118P00065000 P 01/18/19 65.0 4.90 5.50
WM 190118P00067500 P 01/18/19 67.5 5.70 6.80
WM 190118P00070000 P 01/18/19 70.0 6.90 8.00
WM 190118P00072500 P 01/18/19 72.5 8.20 9.40
WM 190118P00075000 P 01/18/19 75.0 9.70 10.90
WM 190118P00077500 P 01/18/19 77.5 10.70 13.70
WM 190118P00080000 P 01/18/19 80.0 12.50 14.40
WM 190118P00085000 P 01/18/19 85.0 16.30 18.30
WM 190118P00090000 P 01/18/19 90.0 20.20 24.10
WM 190118P00095000 P 01/18/19 95.0 24.80 28.50

OPRA data is delayed 15 minutes.