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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170421C00032500 C 04/21/17 32.5 39.20 41.20
WM 170421C00035000 C 04/21/17 35.0 36.50 39.50
WM 170421C00037500 C 04/21/17 37.5 33.50 37.60
WM 170421C00040000 C 04/21/17 40.0 31.70 35.20
WM 170421C00042500 C 04/21/17 42.5 28.50 32.60
WM 170421C00045000 C 04/21/17 45.0 26.90 30.20
WM 170421C00047500 C 04/21/17 47.5 23.40 27.60
WM 170421C00050000 C 04/21/17 50.0 21.90 24.60
WM 170421C00055000 C 04/21/17 55.0 16.80 20.20
WM 170421C00057500 C 04/21/17 57.5 13.70 17.60
WM 170421C00060000 C 04/21/17 60.0 12.30 13.20
WM 170421C00062500 C 04/21/17 62.5 9.90 10.60
WM 170421C00065000 C 04/21/17 65.0 7.60 8.10
WM 170421C00067500 C 04/21/17 67.5 5.10 5.60
WM 170421C00070000 C 04/21/17 70.0 2.85 3.10
WM 170421C00072500 C 04/21/17 72.5 1.00 1.25
WM 170421C00075000 C 04/21/17 75.0 0.10 0.25
WM 170421C00077500 C 04/21/17 77.5 0.00 0.10
WM 170421C00080000 C 04/21/17 80.0 0.00 0.10
WM 170421C00082500 C 04/21/17 82.5 0.00 0.10
WM 170421C00085000 C 04/21/17 85.0 0.00 0.40
WM 170421C00090000 C 04/21/17 90.0 0.00 0.40
WM 170421C00095000 C 04/21/17 95.0 0.00 0.45
WM 170421P00032500 P 04/21/17 32.5 0.00 0.45
WM 170421P00035000 P 04/21/17 35.0 0.00 0.45
WM 170421P00037500 P 04/21/17 37.5 0.00 0.45
WM 170421P00040000 P 04/21/17 40.0 0.00 0.45
WM 170421P00042500 P 04/21/17 42.5 0.00 0.45
WM 170421P00045000 P 04/21/17 45.0 0.00 0.45
WM 170421P00047500 P 04/21/17 47.5 0.00 0.45
WM 170421P00050000 P 04/21/17 50.0 0.00 0.40
WM 170421P00055000 P 04/21/17 55.0 0.00 0.45
WM 170421P00057500 P 04/21/17 57.5 0.00 0.40
WM 170421P00060000 P 04/21/17 60.0 0.00 0.10
WM 170421P00062500 P 04/21/17 62.5 0.00 0.10
WM 170421P00065000 P 04/21/17 65.0 0.00 0.10
WM 170421P00067500 P 04/21/17 67.5 0.00 0.10
WM 170421P00070000 P 04/21/17 70.0 0.15 0.35
WM 170421P00072500 P 04/21/17 72.5 0.75 0.95
WM 170421P00075000 P 04/21/17 75.0 2.15 2.60
WM 170421P00077500 P 04/21/17 77.5 4.40 5.00
WM 170421P00080000 P 04/21/17 80.0 6.90 8.00
WM 170421P00082500 P 04/21/17 82.5 7.90 11.30
WM 170421P00085000 P 04/21/17 85.0 11.70 12.90
WM 170421P00090000 P 04/21/17 90.0 16.70 17.90
WM 170421P00095000 P 04/21/17 95.0 21.40 23.20
WM 170519C00055000 C 05/19/17 55.0 17.60 18.20
WM 170519C00060000 C 05/19/17 60.0 12.20 13.30
WM 170519C00065000 C 05/19/17 65.0 7.30 8.50
WM 170519C00067500 C 05/19/17 67.5 5.00 5.80
WM 170519C00070000 C 05/19/17 70.0 3.30 3.80
WM 170519C00072500 C 05/19/17 72.5 1.65 1.90
WM 170519C00075000 C 05/19/17 75.0 0.55 0.75
WM 170519C00077500 C 05/19/17 77.5 0.10 0.20
WM 170519C00080000 C 05/19/17 80.0 0.00 0.10
WM 170519C00082500 C 05/19/17 82.5 0.00 0.05
WM 170519C00085000 C 05/19/17 85.0 0.00 0.05
WM 170519C00090000 C 05/19/17 90.0 0.00 0.05
WM 170519C00095000 C 05/19/17 95.0 0.00 0.05
WM 170519C00100000 C 05/19/17 100.0 0.00 0.05
WM 170519C00105000 C 05/19/17 105.0 0.00 0.05
WM 170519P00055000 P 05/19/17 55.0 0.00 0.10
WM 170519P00060000 P 05/19/17 60.0 0.00 0.15
WM 170519P00065000 P 05/19/17 65.0 0.10 0.25
WM 170519P00067500 P 05/19/17 67.5 0.30 0.40
WM 170519P00070000 P 05/19/17 70.0 0.70 0.80
WM 170519P00072500 P 05/19/17 72.5 1.30 1.55
WM 170519P00075000 P 05/19/17 75.0 2.60 3.00
WM 170519P00077500 P 05/19/17 77.5 4.50 5.40
WM 170519P00080000 P 05/19/17 80.0 5.30 8.60
WM 170519P00082500 P 05/19/17 82.5 9.40 10.30
WM 170519P00085000 P 05/19/17 85.0 11.80 12.90
WM 170519P00090000 P 05/19/17 90.0 15.70 18.50
WM 170519P00095000 P 05/19/17 95.0 21.90 22.80
WM 170519P00100000 P 05/19/17 100.0 26.80 27.90
WM 170519P00105000 P 05/19/17 105.0 31.90 32.60
WM 170721C00035000 C 07/21/17 35.0 37.20 38.10
WM 170721C00037500 C 07/21/17 37.5 34.60 35.70
WM 170721C00040000 C 07/21/17 40.0 32.10 33.20
WM 170721C00042500 C 07/21/17 42.5 29.60 30.70
WM 170721C00045000 C 07/21/17 45.0 27.10 28.20
WM 170721C00047500 C 07/21/17 47.5 24.70 25.70
WM 170721C00050000 C 07/21/17 50.0 20.90 24.10
WM 170721C00055000 C 07/21/17 55.0 17.20 18.30
WM 170721C00060000 C 07/21/17 60.0 12.30 13.90
WM 170721C00062500 C 07/21/17 62.5 9.90 11.00
WM 170721C00065000 C 07/21/17 65.0 7.90 8.60
WM 170721C00067500 C 07/21/17 67.5 5.70 6.20
WM 170721C00070000 C 07/21/17 70.0 3.70 4.10
WM 170721C00072500 C 07/21/17 72.5 2.10 2.50
WM 170721C00075000 C 07/21/17 75.0 0.90 1.25
WM 170721C00077500 C 07/21/17 77.5 0.30 0.55
WM 170721C00080000 C 07/21/17 80.0 0.05 0.20
WM 170721C00082500 C 07/21/17 82.5 0.00 0.15
WM 170721C00085000 C 07/21/17 85.0 0.00 0.05
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 0.70
WM 170721P00047500 P 07/21/17 47.5 0.00 0.10
WM 170721P00050000 P 07/21/17 50.0 0.00 0.10
WM 170721P00055000 P 07/21/17 55.0 0.05 0.15
WM 170721P00060000 P 07/21/17 60.0 0.15 0.25
WM 170721P00062500 P 07/21/17 62.5 0.25 0.40
WM 170721P00065000 P 07/21/17 65.0 0.40 0.55
WM 170721P00067500 P 07/21/17 67.5 0.70 0.85
WM 170721P00070000 P 07/21/17 70.0 1.25 1.45
WM 170721P00072500 P 07/21/17 72.5 2.05 2.35
WM 170721P00075000 P 07/21/17 75.0 3.40 3.80
WM 170721P00077500 P 07/21/17 77.5 5.20 5.70
WM 170721P00080000 P 07/21/17 80.0 7.20 8.40
WM 170721P00082500 P 07/21/17 82.5 9.60 10.80
WM 170721P00085000 P 07/21/17 85.0 12.10 13.20
WM 170721P00090000 P 07/21/17 90.0 17.20 18.10
WM 170721P00095000 P 07/21/17 95.0 22.10 23.20
WM 170721P00100000 P 07/21/17 100.0 27.00 28.20
WM 171020C00035000 C 10/20/17 35.0 37.10 38.20
WM 171020C00037500 C 10/20/17 37.5 34.60 35.70
WM 171020C00040000 C 10/20/17 40.0 32.10 33.30
WM 171020C00042500 C 10/20/17 42.5 29.60 30.80
WM 171020C00045000 C 10/20/17 45.0 25.90 29.70
WM 171020C00050000 C 10/20/17 50.0 22.20 23.30
WM 171020C00055000 C 10/20/17 55.0 17.30 18.40
WM 171020C00060000 C 10/20/17 60.0 12.40 13.60
WM 171020C00062500 C 10/20/17 62.5 10.10 11.20
WM 171020C00065000 C 10/20/17 65.0 7.90 9.00
WM 171020C00067500 C 10/20/17 67.5 6.20 6.70
WM 171020C00070000 C 10/20/17 70.0 4.40 4.90
WM 171020C00072500 C 10/20/17 72.5 2.75 3.30
WM 171020C00075000 C 10/20/17 75.0 1.70 2.00
WM 171020C00077500 C 10/20/17 77.5 0.80 1.20
WM 171020C00080000 C 10/20/17 80.0 0.25 0.50
WM 171020C00082500 C 10/20/17 82.5 0.05 0.40
WM 171020C00085000 C 10/20/17 85.0 0.00 0.20
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 0.30
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 0.05 0.25
WM 171020P00055000 P 10/20/17 55.0 0.15 0.35
WM 171020P00060000 P 10/20/17 60.0 0.40 0.70
WM 171020P00062500 P 10/20/17 62.5 0.55 0.80
WM 171020P00065000 P 10/20/17 65.0 0.90 1.20
WM 171020P00067500 P 10/20/17 67.5 1.35 1.60
WM 171020P00070000 P 10/20/17 70.0 1.95 2.35
WM 171020P00072500 P 10/20/17 72.5 2.90 3.40
WM 171020P00075000 P 10/20/17 75.0 4.10 4.70
WM 171020P00077500 P 10/20/17 77.5 5.80 6.40
WM 171020P00080000 P 10/20/17 80.0 7.70 8.80
WM 171020P00082500 P 10/20/17 82.5 10.00 11.10
WM 171020P00085000 P 10/20/17 85.0 12.30 13.50
WM 171020P00090000 P 10/20/17 90.0 17.20 18.40
WM 171020P00095000 P 10/20/17 95.0 22.20 23.30
WM 171020P00100000 P 10/20/17 100.0 27.20 28.30
WM 171020P00105000 P 10/20/17 105.0 32.10 33.30
WM 180119C00025000 C 01/19/18 25.0 47.30 48.20
WM 180119C00030000 C 01/19/18 30.0 42.10 43.20
WM 180119C00032500 C 01/19/18 32.5 39.60 40.70
WM 180119C00035000 C 01/19/18 35.0 37.10 38.20
WM 180119C00037500 C 01/19/18 37.5 34.60 35.80
WM 180119C00040000 C 01/19/18 40.0 32.10 33.30
WM 180119C00042500 C 01/19/18 42.5 29.60 30.80
WM 180119C00045000 C 01/19/18 45.0 27.20 28.30
WM 180119C00047500 C 01/19/18 47.5 24.70 25.80
WM 180119C00050000 C 01/19/18 50.0 22.40 23.30
WM 180119C00052500 C 01/19/18 52.5 19.80 20.90
WM 180119C00055000 C 01/19/18 55.0 17.50 18.50
WM 180119C00057500 C 01/19/18 57.5 15.20 16.10
WM 180119C00060000 C 01/19/18 60.0 12.80 13.70
WM 180119C00062500 C 01/19/18 62.5 10.60 11.60
WM 180119C00065000 C 01/19/18 65.0 8.80 9.40
WM 180119C00067500 C 01/19/18 67.5 6.80 7.30
WM 180119C00070000 C 01/19/18 70.0 4.90 5.70
WM 180119C00072500 C 01/19/18 72.5 3.50 4.10
WM 180119C00075000 C 01/19/18 75.0 2.20 2.80
WM 180119C00077500 C 01/19/18 77.5 1.30 1.90
WM 180119C00080000 C 01/19/18 80.0 0.65 1.20
WM 180119C00082500 C 01/19/18 82.5 0.30 0.70
WM 180119C00085000 C 01/19/18 85.0 0.10 0.45
WM 180119P00025000 P 01/19/18 25.0 0.00 0.15
WM 180119P00030000 P 01/19/18 30.0 0.00 0.05
WM 180119P00032500 P 01/19/18 32.5 0.00 0.20
WM 180119P00035000 P 01/19/18 35.0 0.00 0.20
WM 180119P00037500 P 01/19/18 37.5 0.00 0.15
WM 180119P00040000 P 01/19/18 40.0 0.05 0.25
WM 180119P00042500 P 01/19/18 42.5 0.05 0.30
WM 180119P00045000 P 01/19/18 45.0 0.10 0.35
WM 180119P00047500 P 01/19/18 47.5 0.15 0.45
WM 180119P00050000 P 01/19/18 50.0 0.25 0.50
WM 180119P00052500 P 01/19/18 52.5 0.30 0.65
WM 180119P00055000 P 01/19/18 55.0 0.45 0.75
WM 180119P00057500 P 01/19/18 57.5 0.55 1.05
WM 180119P00060000 P 01/19/18 60.0 0.80 1.15
WM 180119P00062500 P 01/19/18 62.5 1.10 1.50
WM 180119P00065000 P 01/19/18 65.0 1.60 1.95
WM 180119P00067500 P 01/19/18 67.5 1.95 2.55
WM 180119P00070000 P 01/19/18 70.0 2.85 3.20
WM 180119P00072500 P 01/19/18 72.5 3.70 4.30
WM 180119P00075000 P 01/19/18 75.0 4.90 5.70
WM 180119P00077500 P 01/19/18 77.5 6.60 7.20
WM 180119P00080000 P 01/19/18 80.0 8.40 9.10
WM 180119P00082500 P 01/19/18 82.5 9.80 11.50
WM 180119P00085000 P 01/19/18 85.0 12.70 13.80
WM 190118C00032500 C 01/18/19 32.5 39.60 40.90
WM 190118C00035000 C 01/18/19 35.0 37.10 38.40
WM 190118C00037500 C 01/18/19 37.5 34.60 35.90
WM 190118C00040000 C 01/18/19 40.0 32.10 33.40
WM 190118C00042500 C 01/18/19 42.5 29.60 30.90
WM 190118C00045000 C 01/18/19 45.0 27.10 28.50
WM 190118C00047500 C 01/18/19 47.5 24.70 26.00
WM 190118C00050000 C 01/18/19 50.0 22.30 23.70
WM 190118C00055000 C 01/18/19 55.0 17.70 19.10
WM 190118C00057500 C 01/18/19 57.5 15.50 17.00
WM 190118C00060000 C 01/18/19 60.0 13.50 15.00
WM 190118C00062500 C 01/18/19 62.5 11.40 13.10
WM 190118C00065000 C 01/18/19 65.0 10.20 11.30
WM 190118C00067500 C 01/18/19 67.5 8.00 9.60
WM 190118C00070000 C 01/18/19 70.0 6.70 8.00
WM 190118C00072500 C 01/18/19 72.5 5.20 6.50
WM 190118C00075000 C 01/18/19 75.0 4.00 5.50
WM 190118C00077500 C 01/18/19 77.5 3.10 4.30
WM 190118C00080000 C 01/18/19 80.0 2.20 3.40
WM 190118C00082500 C 01/18/19 82.5 1.70 2.65
WM 190118C00085000 C 01/18/19 85.0 1.15 2.05
WM 190118C00090000 C 01/18/19 90.0 0.60 1.10
WM 190118C00095000 C 01/18/19 95.0 0.10 0.85
WM 190118P00032500 P 01/18/19 32.5 0.20 0.60
WM 190118P00035000 P 01/18/19 35.0 0.30 0.50
WM 190118P00037500 P 01/18/19 37.5 0.40 0.75
WM 190118P00040000 P 01/18/19 40.0 0.50 0.70
WM 190118P00042500 P 01/18/19 42.5 0.60 1.15
WM 190118P00045000 P 01/18/19 45.0 0.70 1.35
WM 190118P00047500 P 01/18/19 47.5 0.80 1.50
WM 190118P00050000 P 01/18/19 50.0 0.95 1.75
WM 190118P00055000 P 01/18/19 55.0 1.40 2.10
WM 190118P00057500 P 01/18/19 57.5 1.70 2.50
WM 190118P00060000 P 01/18/19 60.0 2.15 3.00
WM 190118P00062500 P 01/18/19 62.5 2.65 3.60
WM 190118P00065000 P 01/18/19 65.0 3.30 4.30
WM 190118P00067500 P 01/18/19 67.5 4.00 5.10
WM 190118P00070000 P 01/18/19 70.0 4.90 6.10
WM 190118P00072500 P 01/18/19 72.5 5.80 7.10
WM 190118P00075000 P 01/18/19 75.0 7.10 8.50
WM 190118P00077500 P 01/18/19 77.5 8.50 10.00
WM 190118P00080000 P 01/18/19 80.0 10.10 11.70
WM 190118P00082500 P 01/18/19 82.5 11.80 13.50
WM 190118P00085000 P 01/18/19 85.0 13.70 15.30
WM 190118P00090000 P 01/18/19 90.0 17.80 19.80
WM 190118P00095000 P 01/18/19 95.0 22.30 24.10

OPRA data is delayed 15 minutes.