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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 141220C00038000 C 12/20/14 38.0 11.30 13.30
WM 141220C00039000 C 12/20/14 39.0 10.00 13.50
WM 141220C00040000 C 12/20/14 40.0 9.00 12.50
WM 141220C00041000 C 12/20/14 41.0 8.00 11.40
WM 141220C00042000 C 12/20/14 42.0 7.00 9.90
WM 141220C00043000 C 12/20/14 43.0 6.00 8.40
WM 141220C00044000 C 12/20/14 44.0 5.30 7.30
WM 141220C00045000 C 12/20/14 45.0 5.40 5.90
WM 141220C00046000 C 12/20/14 46.0 4.40 4.90
WM 141220C00047000 C 12/20/14 47.0 3.40 3.90
WM 141220C00048000 C 12/20/14 48.0 2.45 2.90
WM 141220C00049000 C 12/20/14 49.0 1.65 1.85
WM 141220C00050000 C 12/20/14 50.0 0.65 0.95
WM 141220C00055000 C 12/20/14 55.0 0.00 0.10
WM 141220C00060000 C 12/20/14 60.0 0.00 0.20
WM 141220C00065000 C 12/20/14 65.0 0.00 0.20
WM 141220C00070000 C 12/20/14 70.0 0.00 0.10
WM 141220P00038000 P 12/20/14 38.0 0.00 0.20
WM 141220P00039000 P 12/20/14 39.0 0.00 0.20
WM 141220P00040000 P 12/20/14 40.0 0.00 0.15
WM 141220P00041000 P 12/20/14 41.0 0.00 0.20
WM 141220P00042000 P 12/20/14 42.0 0.00 0.20
WM 141220P00043000 P 12/20/14 43.0 0.00 0.10
WM 141220P00044000 P 12/20/14 44.0 0.00 0.10
WM 141220P00045000 P 12/20/14 45.0 0.00 0.10
WM 141220P00046000 P 12/20/14 46.0 0.00 0.10
WM 141220P00047000 P 12/20/14 47.0 0.00 0.10
WM 141220P00048000 P 12/20/14 48.0 0.00 0.10
WM 141220P00049000 P 12/20/14 49.0 0.00 0.10
WM 141220P00050000 P 12/20/14 50.0 0.00 0.05
WM 141220P00055000 P 12/20/14 55.0 3.70 4.60
WM 141220P00060000 P 12/20/14 60.0 7.20 10.70
WM 141220P00065000 P 12/20/14 65.0 13.20 14.80
WM 141220P00070000 P 12/20/14 70.0 17.20 20.70
WM 150117C00018000 C 01/17/15 18.0 31.40 33.10
WM 150117C00020000 C 01/17/15 20.0 29.40 31.10
WM 150117C00023000 C 01/17/15 23.0 26.20 28.10
WM 150117C00024000 C 01/17/15 24.0 25.40 27.20
WM 150117C00025000 C 01/17/15 25.0 24.40 26.10
WM 150117C00026000 C 01/17/15 26.0 23.40 25.20
WM 150117C00027000 C 01/17/15 27.0 22.40 24.10
WM 150117C00028000 C 01/17/15 28.0 21.20 23.20
WM 150117C00029000 C 01/17/15 29.0 20.40 22.20
WM 150117C00030000 C 01/17/15 30.0 19.40 21.20
WM 150117C00031000 C 01/17/15 31.0 18.40 20.20
WM 150117C00032000 C 01/17/15 32.0 17.40 19.20
WM 150117C00033000 C 01/17/15 33.0 16.40 19.50
WM 150117C00034000 C 01/17/15 34.0 15.40 17.20
WM 150117C00035000 C 01/17/15 35.0 15.30 16.10
WM 150117C00036000 C 01/17/15 36.0 13.40 15.20
WM 150117C00037000 C 01/17/15 37.0 13.40 14.10
WM 150117C00038000 C 01/17/15 38.0 12.00 13.50
WM 150117C00039000 C 01/17/15 39.0 10.40 12.30
WM 150117C00040000 C 01/17/15 40.0 10.40 11.10
WM 150117C00041000 C 01/17/15 41.0 8.40 11.50
WM 150117C00042000 C 01/17/15 42.0 8.40 9.00
WM 150117C00043000 C 01/17/15 43.0 7.40 8.00
WM 150117C00044000 C 01/17/15 44.0 6.40 7.00
WM 150117C00045000 C 01/17/15 45.0 5.50 6.00
WM 150117C00046000 C 01/17/15 46.0 4.50 5.00
WM 150117C00047000 C 01/17/15 47.0 3.70 3.90
WM 150117C00048000 C 01/17/15 48.0 2.65 3.10
WM 150117C00049000 C 01/17/15 49.0 1.75 2.15
WM 150117C00050000 C 01/17/15 50.0 1.15 1.30
WM 150117C00055000 C 01/17/15 55.0 0.00 0.05
WM 150117C00060000 C 01/17/15 60.0 0.00 0.05
WM 150117C00065000 C 01/17/15 65.0 0.00 0.05
WM 150117C00070000 C 01/17/15 70.0 0.00 0.05
WM 150117C00075000 C 01/17/15 75.0 0.00 0.05
WM 150117P00018000 P 01/17/15 18.0 0.00 0.05
WM 150117P00020000 P 01/17/15 20.0 0.00 0.05
WM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WM 150117P00024000 P 01/17/15 24.0 0.00 0.05
WM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WM 150117P00026000 P 01/17/15 26.0 0.00 0.05
WM 150117P00027000 P 01/17/15 27.0 0.00 0.05
WM 150117P00028000 P 01/17/15 28.0 0.00 0.05
WM 150117P00029000 P 01/17/15 29.0 0.00 0.05
WM 150117P00030000 P 01/17/15 30.0 0.00 0.05
WM 150117P00031000 P 01/17/15 31.0 0.00 0.05
WM 150117P00032000 P 01/17/15 32.0 0.00 0.05
WM 150117P00033000 P 01/17/15 33.0 0.00 0.05
WM 150117P00034000 P 01/17/15 34.0 0.00 0.05
WM 150117P00035000 P 01/17/15 35.0 0.00 0.05
WM 150117P00036000 P 01/17/15 36.0 0.00 0.05
WM 150117P00037000 P 01/17/15 37.0 0.00 0.05
WM 150117P00038000 P 01/17/15 38.0 0.00 0.05
WM 150117P00039000 P 01/17/15 39.0 0.00 0.05
WM 150117P00040000 P 01/17/15 40.0 0.00 0.05
WM 150117P00041000 P 01/17/15 41.0 0.00 0.05
WM 150117P00042000 P 01/17/15 42.0 0.00 0.05
WM 150117P00043000 P 01/17/15 43.0 0.00 0.05
WM 150117P00044000 P 01/17/15 44.0 0.00 0.05
WM 150117P00045000 P 01/17/15 45.0 0.00 0.10
WM 150117P00046000 P 01/17/15 46.0 0.00 0.10
WM 150117P00047000 P 01/17/15 47.0 0.00 0.15
WM 150117P00048000 P 01/17/15 48.0 0.00 0.15
WM 150117P00049000 P 01/17/15 49.0 0.15 0.30
WM 150117P00050000 P 01/17/15 50.0 0.40 0.50
WM 150117P00055000 P 01/17/15 55.0 4.00 4.60
WM 150117P00060000 P 01/17/15 60.0 7.30 10.60
WM 150117P00065000 P 01/17/15 65.0 12.30 16.00
WM 150117P00070000 P 01/17/15 70.0 17.30 21.00
WM 150117P00075000 P 01/17/15 75.0 22.30 25.60
WM 150417C00033000 C 04/17/15 33.0 15.90 19.40
WM 150417C00034000 C 04/17/15 34.0 14.60 18.40
WM 150417C00035000 C 04/17/15 35.0 14.80 16.50
WM 150417C00036000 C 04/17/15 36.0 13.80 15.30
WM 150417C00037000 C 04/17/15 37.0 13.30 14.30
WM 150417C00038000 C 04/17/15 38.0 12.30 13.30
WM 150417C00039000 C 04/17/15 39.0 11.00 12.30
WM 150417C00040000 C 04/17/15 40.0 10.40 11.30
WM 150417C00041000 C 04/17/15 41.0 8.90 10.30
WM 150417C00042000 C 04/17/15 42.0 8.40 9.30
WM 150417C00043000 C 04/17/15 43.0 7.50 8.30
WM 150417C00044000 C 04/17/15 44.0 6.50 7.30
WM 150417C00045000 C 04/17/15 45.0 5.60 6.30
WM 150417C00046000 C 04/17/15 46.0 4.80 5.30
WM 150417C00047000 C 04/17/15 47.0 3.90 4.50
WM 150417C00048000 C 04/17/15 48.0 3.20 3.60
WM 150417C00049000 C 04/17/15 49.0 2.50 2.85
WM 150417C00050000 C 04/17/15 50.0 1.80 2.10
WM 150417C00055000 C 04/17/15 55.0 0.15 0.30
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 0.10
WM 150417P00036000 P 04/17/15 36.0 0.00 0.10
WM 150417P00037000 P 04/17/15 37.0 0.00 0.10
WM 150417P00038000 P 04/17/15 38.0 0.00 0.15
WM 150417P00039000 P 04/17/15 39.0 0.00 0.15
WM 150417P00040000 P 04/17/15 40.0 0.05 0.20
WM 150417P00041000 P 04/17/15 41.0 0.00 0.25
WM 150417P00042000 P 04/17/15 42.0 0.05 0.30
WM 150417P00043000 P 04/17/15 43.0 0.10 0.35
WM 150417P00044000 P 04/17/15 44.0 0.15 0.30
WM 150417P00045000 P 04/17/15 45.0 0.20 0.45
WM 150417P00046000 P 04/17/15 46.0 0.35 0.60
WM 150417P00047000 P 04/17/15 47.0 0.50 0.70
WM 150417P00048000 P 04/17/15 48.0 0.70 0.95
WM 150417P00049000 P 04/17/15 49.0 1.05 1.25
WM 150417P00050000 P 04/17/15 50.0 1.40 1.60
WM 150417P00055000 P 04/17/15 55.0 4.40 5.10
WM 150417P00060000 P 04/17/15 60.0 9.10 10.00
WM 150417P00065000 P 04/17/15 65.0 14.10 15.00
WM 150717C00034000 C 07/17/15 34.0 15.30 19.00
WM 150717C00035000 C 07/17/15 35.0 13.90 18.00
WM 150717C00036000 C 07/17/15 36.0 14.30 15.90
WM 150717C00037000 C 07/17/15 37.0 13.30 14.90
WM 150717C00038000 C 07/17/15 38.0 12.30 13.90
WM 150717C00039000 C 07/17/15 39.0 11.30 12.90
WM 150717C00040000 C 07/17/15 40.0 10.30 11.90
WM 150717C00041000 C 07/17/15 41.0 9.40 10.70
WM 150717C00042000 C 07/17/15 42.0 8.50 9.70
WM 150717C00043000 C 07/17/15 43.0 7.60 8.50
WM 150717C00044000 C 07/17/15 44.0 6.70 7.80
WM 150717C00045000 C 07/17/15 45.0 5.90 6.70
WM 150717C00046000 C 07/17/15 46.0 5.00 5.60
WM 150717C00047000 C 07/17/15 47.0 4.30 4.80
WM 150717C00048000 C 07/17/15 48.0 3.50 4.00
WM 150717C00049000 C 07/17/15 49.0 2.90 3.30
WM 150717C00050000 C 07/17/15 50.0 2.25 2.65
WM 150717C00055000 C 07/17/15 55.0 0.45 0.70
WM 150717C00060000 C 07/17/15 60.0 0.00 0.20
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 0.15
WM 150717P00035000 P 07/17/15 35.0 0.00 0.20
WM 150717P00036000 P 07/17/15 36.0 0.00 0.20
WM 150717P00037000 P 07/17/15 37.0 0.05 0.25
WM 150717P00038000 P 07/17/15 38.0 0.05 0.30
WM 150717P00039000 P 07/17/15 39.0 0.05 0.35
WM 150717P00040000 P 07/17/15 40.0 0.10 0.45
WM 150717P00041000 P 07/17/15 41.0 0.25 0.50
WM 150717P00042000 P 07/17/15 42.0 0.30 0.60
WM 150717P00043000 P 07/17/15 43.0 0.30 0.70
WM 150717P00044000 P 07/17/15 44.0 0.50 0.80
WM 150717P00045000 P 07/17/15 45.0 0.70 0.90
WM 150717P00046000 P 07/17/15 46.0 0.85 1.15
WM 150717P00047000 P 07/17/15 47.0 1.05 1.35
WM 150717P00048000 P 07/17/15 48.0 1.45 1.65
WM 150717P00049000 P 07/17/15 49.0 1.80 2.00
WM 150717P00050000 P 07/17/15 50.0 2.20 2.40
WM 150717P00055000 P 07/17/15 55.0 5.30 5.80
WM 150717P00060000 P 07/17/15 60.0 9.20 10.40
WM 150717P00065000 P 07/17/15 65.0 13.80 15.40
WM 150717P00070000 P 07/17/15 70.0 17.60 21.80
WM 160115C00023000 C 01/15/16 23.0 26.00 30.00
WM 160115C00025000 C 01/15/16 25.0 23.50 28.10
WM 160115C00028000 C 01/15/16 28.0 20.70 25.00
WM 160115C00030000 C 01/15/16 30.0 18.70 21.80
WM 160115C00033000 C 01/15/16 33.0 15.70 20.00
WM 160115C00035000 C 01/15/16 35.0 15.30 16.40
WM 160115C00038000 C 01/15/16 38.0 10.70 15.10
WM 160115C00040000 C 01/15/16 40.0 10.40 11.50
WM 160115C00042000 C 01/15/16 42.0 8.70 9.70
WM 160115C00045000 C 01/15/16 45.0 6.20 6.80
WM 160115C00047000 C 01/15/16 47.0 4.80 5.30
WM 160115C00050000 C 01/15/16 50.0 3.00 3.50
WM 160115C00055000 C 01/15/16 55.0 1.05 1.30
WM 160115C00060000 C 01/15/16 60.0 0.15 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 0.15
WM 160115P00030000 P 01/15/16 30.0 0.00 0.25
WM 160115P00033000 P 01/15/16 33.0 0.05 0.35
WM 160115P00035000 P 01/15/16 35.0 0.10 0.50
WM 160115P00038000 P 01/15/16 38.0 0.30 0.75
WM 160115P00040000 P 01/15/16 40.0 0.50 1.00
WM 160115P00042000 P 01/15/16 42.0 0.80 1.30
WM 160115P00045000 P 01/15/16 45.0 1.35 1.90
WM 160115P00047000 P 01/15/16 47.0 1.95 2.50
WM 160115P00050000 P 01/15/16 50.0 3.20 3.80
WM 160115P00055000 P 01/15/16 55.0 6.30 6.90
WM 160115P00060000 P 01/15/16 60.0 10.00 11.10
WM 170120C00025000 C 01/20/17 25.0 23.70 28.00
WM 170120C00030000 C 01/20/17 30.0 18.50 23.00
WM 170120C00033000 C 01/20/17 33.0 15.80 20.00
WM 170120C00035000 C 01/20/17 35.0 14.80 16.80
WM 170120C00038000 C 01/20/17 38.0 11.80 13.80
WM 170120C00040000 C 01/20/17 40.0 10.10 12.00
WM 170120C00043000 C 01/20/17 43.0 8.00 9.30
WM 170120C00045000 C 01/20/17 45.0 6.70 7.80
WM 170120C00047000 C 01/20/17 47.0 5.10 6.50
WM 170120C00050000 C 01/20/17 50.0 3.70 4.70
WM 170120C00055000 C 01/20/17 55.0 1.75 2.50
WM 170120C00060000 C 01/20/17 60.0 0.75 1.00
WM 170120C00065000 C 01/20/17 65.0 0.20 0.70
WM 170120C00070000 C 01/20/17 70.0 0.00 0.50
WM 170120P00025000 P 01/20/17 25.0 0.00 0.45
WM 170120P00030000 P 01/20/17 30.0 0.15 0.65
WM 170120P00033000 P 01/20/17 33.0 0.35 0.85
WM 170120P00035000 P 01/20/17 35.0 0.55 1.05
WM 170120P00038000 P 01/20/17 38.0 0.95 1.45
WM 170120P00040000 P 01/20/17 40.0 1.30 1.85
WM 170120P00043000 P 01/20/17 43.0 2.05 2.70
WM 170120P00045000 P 01/20/17 45.0 2.50 3.30
WM 170120P00047000 P 01/20/17 47.0 3.30 4.10
WM 170120P00050000 P 01/20/17 50.0 4.70 5.50
WM 170120P00055000 P 01/20/17 55.0 7.50 8.70
WM 170120P00060000 P 01/20/17 60.0 11.10 12.60
WM 170120P00065000 P 01/20/17 65.0 15.30 17.00
WM 170120P00070000 P 01/20/17 70.0 19.90 22.50

OPRA data is delayed 15 minutes.