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 (2014-11-28)Premium Content

Waste Management (WM)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150220C00045000 C 02/20/15 45.0 7.30 8.20
WM 150220C00050000 C 02/20/15 50.0 2.60 3.30
WM 150220C00055000 C 02/20/15 55.0 0.10 0.20
WM 150220C00060000 C 02/20/15 60.0 0.00 0.05
WM 150220C00065000 C 02/20/15 65.0 0.00 0.05
WM 150220C00070000 C 02/20/15 70.0 0.00 0.05
WM 150220C00075000 C 02/20/15 75.0 0.00 0.05
WM 150220P00045000 P 02/20/15 45.0 0.00 0.05
WM 150220P00050000 P 02/20/15 50.0 0.10 0.25
WM 150220P00055000 P 02/20/15 55.0 2.00 2.30
WM 150220P00060000 P 02/20/15 60.0 6.80 7.80
WM 150220P00065000 P 02/20/15 65.0 10.40 14.00
WM 150220P00070000 P 02/20/15 70.0 15.40 19.00
WM 150220P00075000 P 02/20/15 75.0 21.30 23.30
WM 150320C00045000 C 03/20/15 45.0 7.30 8.20
WM 150320C00050000 C 03/20/15 50.0 3.10 3.40
WM 150320C00055000 C 03/20/15 55.0 0.20 0.30
WM 150320C00060000 C 03/20/15 60.0 0.00 0.05
WM 150320C00065000 C 03/20/15 65.0 0.00 0.05
WM 150320C00070000 C 03/20/15 70.0 0.00 0.05
WM 150320C00075000 C 03/20/15 75.0 0.00 0.05
WM 150320P00045000 P 03/20/15 45.0 0.00 0.15
WM 150320P00050000 P 03/20/15 50.0 0.35 0.40
WM 150320P00055000 P 03/20/15 55.0 2.50 2.90
WM 150320P00060000 P 03/20/15 60.0 7.20 8.10
WM 150320P00065000 P 03/20/15 65.0 10.60 14.30
WM 150320P00070000 P 03/20/15 70.0 15.60 19.40
WM 150320P00075000 P 03/20/15 75.0 21.60 23.60
WM 150417C00033000 C 04/17/15 33.0 19.00 20.50
WM 150417C00034000 C 04/17/15 34.0 17.00 19.30
WM 150417C00035000 C 04/17/15 35.0 16.00 19.60
WM 150417C00036000 C 04/17/15 36.0 15.00 18.60
WM 150417C00037000 C 04/17/15 37.0 14.00 17.70
WM 150417C00038000 C 04/17/15 38.0 13.00 16.60
WM 150417C00039000 C 04/17/15 39.0 12.00 15.70
WM 150417C00040000 C 04/17/15 40.0 11.10 14.40
WM 150417C00041000 C 04/17/15 41.0 10.00 12.60
WM 150417C00042000 C 04/17/15 42.0 9.10 11.20
WM 150417C00043000 C 04/17/15 43.0 8.10 10.20
WM 150417C00044000 C 04/17/15 44.0 8.40 9.20
WM 150417C00045000 C 04/17/15 45.0 7.00 8.20
WM 150417C00046000 C 04/17/15 46.0 6.50 7.20
WM 150417C00047000 C 04/17/15 47.0 5.90 6.20
WM 150417C00048000 C 04/17/15 48.0 4.70 5.20
WM 150417C00049000 C 04/17/15 49.0 4.00 4.30
WM 150417C00050000 C 04/17/15 50.0 3.20 3.40
WM 150417C00055000 C 04/17/15 55.0 0.30 0.45
WM 150417C00060000 C 04/17/15 60.0 0.00 0.05
WM 150417C00065000 C 04/17/15 65.0 0.00 0.05
WM 150417P00033000 P 04/17/15 33.0 0.00 0.05
WM 150417P00034000 P 04/17/15 34.0 0.00 0.05
WM 150417P00035000 P 04/17/15 35.0 0.00 0.05
WM 150417P00036000 P 04/17/15 36.0 0.00 0.05
WM 150417P00037000 P 04/17/15 37.0 0.00 0.05
WM 150417P00038000 P 04/17/15 38.0 0.00 0.05
WM 150417P00039000 P 04/17/15 39.0 0.00 0.05
WM 150417P00040000 P 04/17/15 40.0 0.00 0.10
WM 150417P00041000 P 04/17/15 41.0 0.00 0.10
WM 150417P00042000 P 04/17/15 42.0 0.00 0.10
WM 150417P00043000 P 04/17/15 43.0 0.00 0.15
WM 150417P00044000 P 04/17/15 44.0 0.00 0.15
WM 150417P00045000 P 04/17/15 45.0 0.05 0.20
WM 150417P00046000 P 04/17/15 46.0 0.10 0.25
WM 150417P00047000 P 04/17/15 47.0 0.15 0.30
WM 150417P00048000 P 04/17/15 48.0 0.20 0.35
WM 150417P00049000 P 04/17/15 49.0 0.30 0.45
WM 150417P00050000 P 04/17/15 50.0 0.45 0.60
WM 150417P00055000 P 04/17/15 55.0 2.65 2.90
WM 150417P00060000 P 04/17/15 60.0 7.20 7.90
WM 150417P00065000 P 04/17/15 65.0 11.90 13.40
WM 150717C00034000 C 07/17/15 34.0 18.00 19.50
WM 150717C00035000 C 07/17/15 35.0 16.00 19.60
WM 150717C00036000 C 07/17/15 36.0 14.90 18.60
WM 150717C00037000 C 07/17/15 37.0 13.90 17.00
WM 150717C00038000 C 07/17/15 38.0 12.90 16.00
WM 150717C00039000 C 07/17/15 39.0 12.00 14.50
WM 150717C00040000 C 07/17/15 40.0 11.00 13.60
WM 150717C00041000 C 07/17/15 41.0 10.00 12.60
WM 150717C00042000 C 07/17/15 42.0 9.00 11.60
WM 150717C00043000 C 07/17/15 43.0 8.10 10.30
WM 150717C00044000 C 07/17/15 44.0 8.50 9.20
WM 150717C00045000 C 07/17/15 45.0 7.50 8.30
WM 150717C00046000 C 07/17/15 46.0 6.60 7.30
WM 150717C00047000 C 07/17/15 47.0 5.90 6.40
WM 150717C00048000 C 07/17/15 48.0 5.10 5.50
WM 150717C00049000 C 07/17/15 49.0 4.30 4.60
WM 150717C00050000 C 07/17/15 50.0 3.40 3.80
WM 150717C00055000 C 07/17/15 55.0 0.85 0.95
WM 150717C00060000 C 07/17/15 60.0 0.05 0.15
WM 150717C00065000 C 07/17/15 65.0 0.00 0.05
WM 150717C00070000 C 07/17/15 70.0 0.00 0.05
WM 150717P00034000 P 07/17/15 34.0 0.00 0.10
WM 150717P00035000 P 07/17/15 35.0 0.00 0.10
WM 150717P00036000 P 07/17/15 36.0 0.00 0.10
WM 150717P00037000 P 07/17/15 37.0 0.00 0.10
WM 150717P00038000 P 07/17/15 38.0 0.00 0.15
WM 150717P00039000 P 07/17/15 39.0 0.00 0.20
WM 150717P00040000 P 07/17/15 40.0 0.05 0.20
WM 150717P00041000 P 07/17/15 41.0 0.05 0.25
WM 150717P00042000 P 07/17/15 42.0 0.10 0.30
WM 150717P00043000 P 07/17/15 43.0 0.15 0.40
WM 150717P00044000 P 07/17/15 44.0 0.20 0.45
WM 150717P00045000 P 07/17/15 45.0 0.25 0.55
WM 150717P00046000 P 07/17/15 46.0 0.35 0.65
WM 150717P00047000 P 07/17/15 47.0 0.50 0.75
WM 150717P00048000 P 07/17/15 48.0 0.65 0.95
WM 150717P00049000 P 07/17/15 49.0 0.85 1.00
WM 150717P00050000 P 07/17/15 50.0 1.10 1.25
WM 150717P00055000 P 07/17/15 55.0 3.40 3.80
WM 150717P00060000 P 07/17/15 60.0 7.30 8.30
WM 150717P00065000 P 07/17/15 65.0 11.10 13.80
WM 150717P00070000 P 07/17/15 70.0 17.00 18.70
WM 160115C00023000 C 01/15/16 23.0 28.10 31.30
WM 160115C00025000 C 01/15/16 25.0 25.50 30.20
WM 160115C00028000 C 01/15/16 28.0 22.50 27.20
WM 160115C00030000 C 01/15/16 30.0 20.60 25.20
WM 160115C00033000 C 01/15/16 33.0 17.60 22.20
WM 160115C00035000 C 01/15/16 35.0 15.60 20.20
WM 160115C00038000 C 01/15/16 38.0 12.60 16.30
WM 160115C00040000 C 01/15/16 40.0 11.30 14.20
WM 160115C00042000 C 01/15/16 42.0 9.90 11.90
WM 160115C00045000 C 01/15/16 45.0 8.00 9.00
WM 160115C00047000 C 01/15/16 47.0 6.30 6.70
WM 160115C00050000 C 01/15/16 50.0 4.00 4.50
WM 160115C00055000 C 01/15/16 55.0 1.50 1.80
WM 160115C00060000 C 01/15/16 60.0 0.30 0.60
WM 160115P00023000 P 01/15/16 23.0 0.00 0.10
WM 160115P00025000 P 01/15/16 25.0 0.00 0.10
WM 160115P00028000 P 01/15/16 28.0 0.00 0.10
WM 160115P00030000 P 01/15/16 30.0 0.00 0.15
WM 160115P00033000 P 01/15/16 33.0 0.05 0.25
WM 160115P00035000 P 01/15/16 35.0 0.05 0.35
WM 160115P00038000 P 01/15/16 38.0 0.25 0.50
WM 160115P00040000 P 01/15/16 40.0 0.30 0.65
WM 160115P00042000 P 01/15/16 42.0 0.45 0.90
WM 160115P00045000 P 01/15/16 45.0 0.85 1.40
WM 160115P00047000 P 01/15/16 47.0 1.25 1.85
WM 160115P00050000 P 01/15/16 50.0 2.20 2.50
WM 160115P00055000 P 01/15/16 55.0 4.80 5.40
WM 160115P00060000 P 01/15/16 60.0 8.10 9.80
WM 170120C00025000 C 01/20/17 25.0 25.50 29.70
WM 170120C00030000 C 01/20/17 30.0 20.50 25.10
WM 170120C00033000 C 01/20/17 33.0 17.60 22.20
WM 170120C00035000 C 01/20/17 35.0 16.10 19.30
WM 170120C00038000 C 01/20/17 38.0 12.30 16.50
WM 170120C00040000 C 01/20/17 40.0 10.50 14.40
WM 170120C00043000 C 01/20/17 43.0 9.20 11.10
WM 170120C00045000 C 01/20/17 45.0 7.90 9.30
WM 170120C00047000 C 01/20/17 47.0 6.20 7.90
WM 170120C00050000 C 01/20/17 50.0 4.20 5.80
WM 170120C00055000 C 01/20/17 55.0 2.00 3.50
WM 170120C00060000 C 01/20/17 60.0 0.80 1.40
WM 170120C00065000 C 01/20/17 65.0 0.35 0.70
WM 170120C00070000 C 01/20/17 70.0 0.00 0.35
WM 170120P00025000 P 01/20/17 25.0 0.00 0.30
WM 170120P00030000 P 01/20/17 30.0 0.20 0.60
WM 170120P00033000 P 01/20/17 33.0 0.35 0.75
WM 170120P00035000 P 01/20/17 35.0 0.50 0.90
WM 170120P00038000 P 01/20/17 38.0 0.60 1.25
WM 170120P00040000 P 01/20/17 40.0 1.10 1.55
WM 170120P00043000 P 01/20/17 43.0 1.45 2.10
WM 170120P00045000 P 01/20/17 45.0 2.05 2.80
WM 170120P00047000 P 01/20/17 47.0 2.30 3.90
WM 170120P00050000 P 01/20/17 50.0 3.60 5.20
WM 170120P00055000 P 01/20/17 55.0 6.20 8.00
WM 170120P00060000 P 01/20/17 60.0 9.80 11.60
WM 170120P00065000 P 01/20/17 65.0 12.40 16.00
WM 170120P00070000 P 01/20/17 70.0 17.30 20.50

OPRA data is delayed 15 minutes.