Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Waste Management (WM)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 180316C00065000 C Mar 16, 2018 65.0 19.70 20.50
WM 180316C00070000 C Mar 16, 2018 70.0 14.30 15.30
WM 180316C00075000 C Mar 16, 2018 75.0 9.80 10.30
WM 180316C00080000 C Mar 16, 2018 80.0 5.10 5.50
WM 180316C00082500 C Mar 16, 2018 82.5 3.00 3.30
WM 180316C00085000 C Mar 16, 2018 85.0 1.40 1.55
WM 180316C00087500 C Mar 16, 2018 87.5 0.50 0.60
WM 180316C00090000 C Mar 16, 2018 90.0 0.15 0.25
WM 180316C00092500 C Mar 16, 2018 92.5 0.05 0.10
WM 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
WM 180316C00097500 C Mar 16, 2018 97.5 0.00 0.05
WM 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
WM 180316C00105000 C Mar 16, 2018 105.0 0.00 0.05
WM 180316C00110000 C Mar 16, 2018 110.0 0.00 0.05
WM 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
WM 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
WM 180316C00125000 C Mar 16, 2018 125.0 0.00 0.05
WM 180316P00065000 P Mar 16, 2018 65.0 0.00 0.05
WM 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
WM 180316P00075000 P Mar 16, 2018 75.0 0.05 0.15
WM 180316P00080000 P Mar 16, 2018 80.0 0.35 0.40
WM 180316P00082500 P Mar 16, 2018 82.5 0.80 0.90
WM 180316P00085000 P Mar 16, 2018 85.0 1.80 1.95
WM 180316P00087500 P Mar 16, 2018 87.5 3.30 3.60
WM 180316P00090000 P Mar 16, 2018 90.0 5.40 6.20
WM 180316P00092500 P Mar 16, 2018 92.5 7.70 8.50
WM 180316P00095000 P Mar 16, 2018 95.0 10.20 10.70
WM 180316P00097500 P Mar 16, 2018 97.5 12.30 13.30
WM 180316P00100000 P Mar 16, 2018 100.0 15.10 15.70
WM 180316P00105000 P Mar 16, 2018 105.0 20.10 21.10
WM 180316P00110000 P Mar 16, 2018 110.0 25.10 25.80
WM 180316P00115000 P Mar 16, 2018 115.0 30.10 31.10
WM 180316P00120000 P Mar 16, 2018 120.0 35.10 36.10
WM 180316P00125000 P Mar 16, 2018 125.0 40.10 41.10
WM 180420C00060000 C Apr 20, 2018 60.0 24.30 25.70
WM 180420C00065000 C Apr 20, 2018 65.0 19.30 20.70
WM 180420C00067500 C Apr 20, 2018 67.5 17.30 18.30
WM 180420C00070000 C Apr 20, 2018 70.0 14.40 15.50
WM 180420C00072500 C Apr 20, 2018 72.5 12.40 13.10
WM 180420C00075000 C Apr 20, 2018 75.0 9.60 10.70
WM 180420C00077500 C Apr 20, 2018 77.5 7.80 8.20
WM 180420C00080000 C Apr 20, 2018 80.0 5.70 6.10
WM 180420C00082500 C Apr 20, 2018 82.5 3.80 4.10
WM 180420C00085000 C Apr 20, 2018 85.0 2.30 2.50
WM 180420C00087500 C Apr 20, 2018 87.5 1.30 1.45
WM 180420C00090000 C Apr 20, 2018 90.0 0.65 0.80
WM 180420C00092500 C Apr 20, 2018 92.5 0.30 0.40
WM 180420C00095000 C Apr 20, 2018 95.0 0.10 0.20
WM 180420C00100000 C Apr 20, 2018 100.0 0.00 0.10
WM 180420C00105000 C Apr 20, 2018 105.0 0.00 0.10
WM 180420C00110000 C Apr 20, 2018 110.0 0.00 0.10
WM 180420P00060000 P Apr 20, 2018 60.0 0.00 0.10
WM 180420P00065000 P Apr 20, 2018 65.0 0.00 0.10
WM 180420P00067500 P Apr 20, 2018 67.5 0.05 0.15
WM 180420P00070000 P Apr 20, 2018 70.0 0.10 0.30
WM 180420P00072500 P Apr 20, 2018 72.5 0.25 0.30
WM 180420P00075000 P Apr 20, 2018 75.0 0.30 0.45
WM 180420P00077500 P Apr 20, 2018 77.5 0.55 0.70
WM 180420P00080000 P Apr 20, 2018 80.0 0.90 1.10
WM 180420P00082500 P Apr 20, 2018 82.5 1.65 1.70
WM 180420P00085000 P Apr 20, 2018 85.0 2.55 2.75
WM 180420P00087500 P Apr 20, 2018 87.5 3.90 4.30
WM 180420P00090000 P Apr 20, 2018 90.0 5.70 6.30
WM 180420P00092500 P Apr 20, 2018 92.5 7.90 8.80
WM 180420P00095000 P Apr 20, 2018 95.0 10.00 11.20
WM 180420P00100000 P Apr 20, 2018 100.0 15.00 16.70
WM 180420P00105000 P Apr 20, 2018 105.0 19.80 21.90
WM 180420P00110000 P Apr 20, 2018 110.0 25.10 26.20
WM 180720C00060000 C Jul 20, 2018 60.0 24.20 25.60
WM 180720C00065000 C Jul 20, 2018 65.0 18.70 20.80
WM 180720C00070000 C Jul 20, 2018 70.0 14.90 15.80
WM 180720C00072500 C Jul 20, 2018 72.5 13.00 13.50
WM 180720C00075000 C Jul 20, 2018 75.0 10.80 11.30
WM 180720C00077500 C Jul 20, 2018 77.5 8.80 9.20
WM 180720C00080000 C Jul 20, 2018 80.0 7.00 7.30
WM 180720C00082500 C Jul 20, 2018 82.5 5.30 5.60
WM 180720C00085000 C Jul 20, 2018 85.0 3.70 4.10
WM 180720C00087500 C Jul 20, 2018 87.5 2.45 3.10
WM 180720C00090000 C Jul 20, 2018 90.0 1.90 2.10
WM 180720C00092500 C Jul 20, 2018 92.5 1.25 1.45
WM 180720C00095000 C Jul 20, 2018 95.0 0.80 0.95
WM 180720C00100000 C Jul 20, 2018 100.0 0.30 0.40
WM 180720C00105000 C Jul 20, 2018 105.0 0.05 0.20
WM 180720C00110000 C Jul 20, 2018 110.0 0.00 0.25
WM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.10
WM 180720P00060000 P Jul 20, 2018 60.0 0.15 0.25
WM 180720P00065000 P Jul 20, 2018 65.0 0.25 0.35
WM 180720P00070000 P Jul 20, 2018 70.0 0.55 0.65
WM 180720P00072500 P Jul 20, 2018 72.5 0.75 0.90
WM 180720P00075000 P Jul 20, 2018 75.0 1.05 1.25
WM 180720P00077500 P Jul 20, 2018 77.5 1.45 1.70
WM 180720P00080000 P Jul 20, 2018 80.0 2.15 2.35
WM 180720P00082500 P Jul 20, 2018 82.5 2.85 3.20
WM 180720P00085000 P Jul 20, 2018 85.0 4.00 4.30
WM 180720P00087500 P Jul 20, 2018 87.5 5.40 5.70
WM 180720P00090000 P Jul 20, 2018 90.0 7.00 7.40
WM 180720P00092500 P Jul 20, 2018 92.5 8.80 9.20
WM 180720P00095000 P Jul 20, 2018 95.0 10.80 11.30
WM 180720P00100000 P Jul 20, 2018 100.0 13.70 16.40
WM 180720P00105000 P Jul 20, 2018 105.0 18.10 21.20
WM 180720P00110000 P Jul 20, 2018 110.0 23.70 25.80
WM 180720P00115000 P Jul 20, 2018 115.0 29.90 30.70
WM 190118C00032500 C Jan 18, 2019 32.5 51.90 52.90
WM 190118C00035000 C Jan 18, 2019 35.0 49.30 51.20
WM 190118C00037500 C Jan 18, 2019 37.5 47.00 48.60
WM 190118C00040000 C Jan 18, 2019 40.0 44.20 46.20
WM 190118C00042500 C Jan 18, 2019 42.5 41.60 43.00
WM 190118C00045000 C Jan 18, 2019 45.0 39.30 40.40
WM 190118C00047500 C Jan 18, 2019 47.5 37.20 37.90
WM 190118C00050000 C Jan 18, 2019 50.0 34.70 35.50
WM 190118C00055000 C Jan 18, 2019 55.0 29.20 30.90
WM 190118C00057500 C Jan 18, 2019 57.5 27.50 29.00
WM 190118C00060000 C Jan 18, 2019 60.0 25.30 25.90
WM 190118C00062500 C Jan 18, 2019 62.5 23.00 23.60
WM 190118C00065000 C Jan 18, 2019 65.0 20.40 21.30
WM 190118C00067500 C Jan 18, 2019 67.5 18.50 19.10
WM 190118C00070000 C Jan 18, 2019 70.0 16.40 17.00
WM 190118C00072500 C Jan 18, 2019 72.5 14.50 15.00
WM 190118C00075000 C Jan 18, 2019 75.0 12.60 13.10
WM 190118C00077500 C Jan 18, 2019 77.5 10.80 11.30
WM 190118C00080000 C Jan 18, 2019 80.0 9.20 9.60
WM 190118C00082500 C Jan 18, 2019 82.5 7.70 8.00
WM 190118C00085000 C Jan 18, 2019 85.0 6.00 6.70
WM 190118C00087500 C Jan 18, 2019 87.5 5.10 5.40
WM 190118C00090000 C Jan 18, 2019 90.0 4.10 4.40
WM 190118C00092500 C Jan 18, 2019 92.5 3.30 3.50
WM 190118C00095000 C Jan 18, 2019 95.0 2.55 2.65
WM 190118C00100000 C Jan 18, 2019 100.0 1.50 1.65
WM 190118C00105000 C Jan 18, 2019 105.0 0.85 1.00
WM 190118P00032500 P Jan 18, 2019 32.5 0.00 0.25
WM 190118P00035000 P Jan 18, 2019 35.0 0.05 0.25
WM 190118P00037500 P Jan 18, 2019 37.5 0.00 0.45
WM 190118P00040000 P Jan 18, 2019 40.0 0.10 0.30
WM 190118P00042500 P Jan 18, 2019 42.5 0.10 0.30
WM 190118P00045000 P Jan 18, 2019 45.0 0.20 0.30
WM 190118P00047500 P Jan 18, 2019 47.5 0.25 0.35
WM 190118P00050000 P Jan 18, 2019 50.0 0.30 0.45
WM 190118P00055000 P Jan 18, 2019 55.0 0.45 0.60
WM 190118P00057500 P Jan 18, 2019 57.5 0.60 0.75
WM 190118P00060000 P Jan 18, 2019 60.0 0.75 0.90
WM 190118P00062500 P Jan 18, 2019 62.5 0.95 1.10
WM 190118P00065000 P Jan 18, 2019 65.0 1.15 1.35
WM 190118P00067500 P Jan 18, 2019 67.5 1.50 1.65
WM 190118P00070000 P Jan 18, 2019 70.0 1.85 2.00
WM 190118P00072500 P Jan 18, 2019 72.5 2.25 2.45
WM 190118P00075000 P Jan 18, 2019 75.0 2.65 3.00
WM 190118P00077500 P Jan 18, 2019 77.5 3.40 3.70
WM 190118P00080000 P Jan 18, 2019 80.0 4.20 4.50
WM 190118P00082500 P Jan 18, 2019 82.5 5.20 5.50
WM 190118P00085000 P Jan 18, 2019 85.0 6.30 6.60
WM 190118P00087500 P Jan 18, 2019 87.5 7.50 7.90
WM 190118P00090000 P Jan 18, 2019 90.0 9.00 9.30
WM 190118P00092500 P Jan 18, 2019 92.5 10.50 11.10
WM 190118P00095000 P Jan 18, 2019 95.0 12.30 12.80
WM 190118P00100000 P Jan 18, 2019 100.0 16.10 16.70
WM 190118P00105000 P Jan 18, 2019 105.0 20.60 21.10
WM 200117C00040000 C Jan 17, 2020 40.0 42.50 47.40
WM 200117C00042500 C Jan 17, 2020 42.5 40.20 45.00
WM 200117C00045000 C Jan 17, 2020 45.0 38.00 42.50
WM 200117C00047500 C Jan 17, 2020 47.5 35.50 40.40
WM 200117C00050000 C Jan 17, 2020 50.0 33.50 37.70
WM 200117C00055000 C Jan 17, 2020 55.0 28.90 33.40
WM 200117C00060000 C Jan 17, 2020 60.0 25.00 28.00
WM 200117C00065000 C Jan 17, 2020 65.0 22.50 23.80
WM 200117C00067500 C Jan 17, 2020 67.5 20.60 22.10
WM 200117C00070000 C Jan 17, 2020 70.0 18.70 20.10
WM 200117C00072500 C Jan 17, 2020 72.5 16.70 18.20
WM 200117C00075000 C Jan 17, 2020 75.0 15.40 16.20
WM 200117C00077500 C Jan 17, 2020 77.5 13.40 14.60
WM 200117C00080000 C Jan 17, 2020 80.0 12.00 13.00
WM 200117C00082500 C Jan 17, 2020 82.5 10.80 11.60
WM 200117C00085000 C Jan 17, 2020 85.0 8.70 10.40
WM 200117C00087500 C Jan 17, 2020 87.5 7.60 9.20
WM 200117C00090000 C Jan 17, 2020 90.0 7.20 8.20
WM 200117C00092500 C Jan 17, 2020 92.5 6.20 7.20
WM 200117C00095000 C Jan 17, 2020 95.0 5.50 6.20
WM 200117C00100000 C Jan 17, 2020 100.0 3.80 4.90
WM 200117C00105000 C Jan 17, 2020 105.0 2.80 3.70
WM 200117C00110000 C Jan 17, 2020 110.0 1.90 2.65
WM 200117P00040000 P Jan 17, 2020 40.0 0.50 0.75
WM 200117P00042500 P Jan 17, 2020 42.5 0.35 1.65
WM 200117P00045000 P Jan 17, 2020 45.0 0.70 1.00
WM 200117P00047500 P Jan 17, 2020 47.5 0.60 2.10
WM 200117P00050000 P Jan 17, 2020 50.0 0.80 1.35
WM 200117P00055000 P Jan 17, 2020 55.0 1.35 1.75
WM 200117P00060000 P Jan 17, 2020 60.0 1.85 2.45
WM 200117P00065000 P Jan 17, 2020 65.0 2.55 3.20
WM 200117P00067500 P Jan 17, 2020 67.5 2.90 3.80
WM 200117P00070000 P Jan 17, 2020 70.0 3.60 4.50
WM 200117P00072500 P Jan 17, 2020 72.5 4.30 4.90
WM 200117P00075000 P Jan 17, 2020 75.0 4.90 5.70
WM 200117P00077500 P Jan 17, 2020 77.5 5.70 6.50
WM 200117P00080000 P Jan 17, 2020 80.0 6.60 7.60
WM 200117P00082500 P Jan 17, 2020 82.5 7.70 8.40
WM 200117P00085000 P Jan 17, 2020 85.0 8.80 9.80
WM 200117P00087500 P Jan 17, 2020 87.5 10.00 10.80
WM 200117P00090000 P Jan 17, 2020 90.0 11.30 12.70
WM 200117P00092500 P Jan 17, 2020 92.5 12.70 14.10
WM 200117P00095000 P Jan 17, 2020 95.0 14.20 15.30
WM 200117P00100000 P Jan 17, 2020 100.0 17.50 19.80
WM 200117P00105000 P Jan 17, 2020 105.0 21.20 23.80
WM 200117P00110000 P Jan 17, 2020 110.0 25.40 27.90
OPRA data is delayed 15 minutes.