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 (2015-11-27)Premium Content

Waste Management (WM)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 160219C00045000 C 02/19/16 45.0 7.70 9.50
WM 160219C00050000 C 02/19/16 50.0 4.00 4.30
WM 160219C00052500 C 02/19/16 52.5 1.90 2.10
WM 160219C00055000 C 02/19/16 55.0 0.50 0.65
WM 160219C00057500 C 02/19/16 57.5 0.00 0.20
WM 160219C00060000 C 02/19/16 60.0 0.00 0.15
WM 160219C00062500 C 02/19/16 62.5 0.00 0.15
WM 160219C00065000 C 02/19/16 65.0 0.00 0.15
WM 160219C00070000 C 02/19/16 70.0 0.00 0.15
WM 160219C00075000 C 02/19/16 75.0 0.00 0.15
WM 160219P00045000 P 02/19/16 45.0 0.00 0.15
WM 160219P00050000 P 02/19/16 50.0 0.10 0.20
WM 160219P00052500 P 02/19/16 52.5 0.45 0.55
WM 160219P00055000 P 02/19/16 55.0 1.50 1.65
WM 160219P00057500 P 02/19/16 57.5 3.30 4.10
WM 160219P00060000 P 02/19/16 60.0 5.70 7.20
WM 160219P00062500 P 02/19/16 62.5 8.10 9.60
WM 160219P00065000 P 02/19/16 65.0 10.50 11.60
WM 160219P00070000 P 02/19/16 70.0 15.50 16.60
WM 160219P00075000 P 02/19/16 75.0 20.60 21.60
WM 160318C00045000 C 03/18/16 45.0 8.00 9.50
WM 160318C00050000 C 03/18/16 50.0 4.30 4.50
WM 160318C00052500 C 03/18/16 52.5 2.35 2.55
WM 160318C00055000 C 03/18/16 55.0 1.00 1.10
WM 160318C00057500 C 03/18/16 57.5 0.25 0.35
WM 160318C00060000 C 03/18/16 60.0 0.00 0.20
WM 160318C00065000 C 03/18/16 65.0 0.00 0.15
WM 160318C00070000 C 03/18/16 70.0 0.00 0.15
WM 160318C00075000 C 03/18/16 75.0 0.00 0.10
WM 160318P00045000 P 03/18/16 45.0 0.10 0.30
WM 160318P00050000 P 03/18/16 50.0 0.55 0.60
WM 160318P00052500 P 03/18/16 52.5 1.15 1.25
WM 160318P00055000 P 03/18/16 55.0 2.25 2.45
WM 160318P00057500 P 03/18/16 57.5 3.90 5.20
WM 160318P00060000 P 03/18/16 60.0 6.10 7.60
WM 160318P00065000 P 03/18/16 65.0 10.90 12.80
WM 160318P00070000 P 03/18/16 70.0 15.90 17.80
WM 160318P00075000 P 03/18/16 75.0 20.80 23.20
WM 160415C00030000 C 04/15/16 30.0 22.40 25.40
WM 160415C00031000 C 04/15/16 31.0 21.40 24.20
WM 160415C00032000 C 04/15/16 32.0 20.40 23.40
WM 160415C00033000 C 04/15/16 33.0 19.60 21.80
WM 160415C00034000 C 04/15/16 34.0 18.60 20.90
WM 160415C00035000 C 04/15/16 35.0 17.60 19.80
WM 160415C00036000 C 04/15/16 36.0 16.60 18.90
WM 160415C00037000 C 04/15/16 37.0 15.60 17.90
WM 160415C00038000 C 04/15/16 38.0 14.50 17.10
WM 160415C00039000 C 04/15/16 39.0 13.60 16.10
WM 160415C00040000 C 04/15/16 40.0 12.60 14.90
WM 160415C00041000 C 04/15/16 41.0 11.60 14.00
WM 160415C00042000 C 04/15/16 42.0 10.70 13.00
WM 160415C00043000 C 04/15/16 43.0 9.90 11.70
WM 160415C00044000 C 04/15/16 44.0 9.00 10.50
WM 160415C00045000 C 04/15/16 45.0 8.10 9.50
WM 160415C00046000 C 04/15/16 46.0 7.10 8.60
WM 160415C00047000 C 04/15/16 47.0 6.10 7.70
WM 160415C00048000 C 04/15/16 48.0 5.30 6.60
WM 160415C00049000 C 04/15/16 49.0 5.20 5.60
WM 160415C00050000 C 04/15/16 50.0 4.40 4.80
WM 160415C00052500 C 04/15/16 52.5 2.60 2.85
WM 160415C00055000 C 04/15/16 55.0 1.30 1.40
WM 160415C00057500 C 04/15/16 57.5 0.50 0.60
WM 160415C00060000 C 04/15/16 60.0 0.05 0.25
WM 160415C00062500 C 04/15/16 62.5 0.00 0.10
WM 160415C00065000 C 04/15/16 65.0 0.00 0.10
WM 160415C00070000 C 04/15/16 70.0 0.00 0.05
WM 160415C00075000 C 04/15/16 75.0 0.00 0.05
WM 160415P00030000 P 04/15/16 30.0 0.00 0.10
WM 160415P00031000 P 04/15/16 31.0 0.00 0.10
WM 160415P00032000 P 04/15/16 32.0 0.00 0.10
WM 160415P00033000 P 04/15/16 33.0 0.00 0.10
WM 160415P00034000 P 04/15/16 34.0 0.00 0.10
WM 160415P00035000 P 04/15/16 35.0 0.00 0.10
WM 160415P00036000 P 04/15/16 36.0 0.00 0.10
WM 160415P00037000 P 04/15/16 37.0 0.00 0.15
WM 160415P00038000 P 04/15/16 38.0 0.00 0.15
WM 160415P00039000 P 04/15/16 39.0 0.00 0.20
WM 160415P00040000 P 04/15/16 40.0 0.05 0.15
WM 160415P00041000 P 04/15/16 41.0 0.05 0.20
WM 160415P00042000 P 04/15/16 42.0 0.05 0.30
WM 160415P00043000 P 04/15/16 43.0 0.10 0.35
WM 160415P00044000 P 04/15/16 44.0 0.15 0.35
WM 160415P00045000 P 04/15/16 45.0 0.20 0.30
WM 160415P00046000 P 04/15/16 46.0 0.30 0.40
WM 160415P00047000 P 04/15/16 47.0 0.35 0.60
WM 160415P00048000 P 04/15/16 48.0 0.45 0.60
WM 160415P00049000 P 04/15/16 49.0 0.60 0.75
WM 160415P00050000 P 04/15/16 50.0 0.80 0.90
WM 160415P00052500 P 04/15/16 52.5 1.45 1.60
WM 160415P00055000 P 04/15/16 55.0 2.60 2.80
WM 160415P00057500 P 04/15/16 57.5 4.20 4.60
WM 160415P00060000 P 04/15/16 60.0 6.20 7.70
WM 160415P00062500 P 04/15/16 62.5 8.40 10.20
WM 160415P00065000 P 04/15/16 65.0 10.80 13.30
WM 160415P00070000 P 04/15/16 70.0 14.90 18.30
WM 160415P00075000 P 04/15/16 75.0 20.10 23.00
WM 160715C00040000 C 07/15/16 40.0 12.70 14.90
WM 160715C00045000 C 07/15/16 45.0 8.30 9.90
WM 160715C00050000 C 07/15/16 50.0 4.90 5.30
WM 160715C00052500 C 07/15/16 52.5 3.20 3.60
WM 160715C00055000 C 07/15/16 55.0 1.85 2.35
WM 160715C00057500 C 07/15/16 57.5 1.05 1.30
WM 160715C00060000 C 07/15/16 60.0 0.40 0.75
WM 160715C00062500 C 07/15/16 62.5 0.15 0.45
WM 160715C00065000 C 07/15/16 65.0 0.00 0.25
WM 160715C00070000 C 07/15/16 70.0 0.00 0.10
WM 160715C00075000 C 07/15/16 75.0 0.00 0.10
WM 160715P00040000 P 07/15/16 40.0 0.20 0.55
WM 160715P00045000 P 07/15/16 45.0 0.60 0.95
WM 160715P00050000 P 07/15/16 50.0 1.55 1.95
WM 160715P00052500 P 07/15/16 52.5 2.30 2.80
WM 160715P00055000 P 07/15/16 55.0 3.60 4.00
WM 160715P00057500 P 07/15/16 57.5 5.00 5.60
WM 160715P00060000 P 07/15/16 60.0 7.00 7.60
WM 160715P00062500 P 07/15/16 62.5 9.00 11.10
WM 160715P00065000 P 07/15/16 65.0 11.30 13.90
WM 160715P00070000 P 07/15/16 70.0 15.30 19.00
WM 160715P00075000 P 07/15/16 75.0 20.80 23.80
WM 170120C00025000 C 01/20/17 25.0 26.70 30.90
WM 170120C00030000 C 01/20/17 30.0 21.80 26.20
WM 170120C00033000 C 01/20/17 33.0 18.70 23.30
WM 170120C00035000 C 01/20/17 35.0 16.80 21.40
WM 170120C00038000 C 01/20/17 38.0 14.00 17.80
WM 170120C00040000 C 01/20/17 40.0 11.90 14.90
WM 170120C00043000 C 01/20/17 43.0 10.10 11.90
WM 170120C00045000 C 01/20/17 45.0 9.50 10.00
WM 170120C00047000 C 01/20/17 47.0 7.90 8.40
WM 170120C00050000 C 01/20/17 50.0 5.70 6.30
WM 170120C00052500 C 01/20/17 52.5 4.10 4.70
WM 170120C00055000 C 01/20/17 55.0 3.10 3.40
WM 170120C00057500 C 01/20/17 57.5 1.85 2.35
WM 170120C00060000 C 01/20/17 60.0 1.10 1.60
WM 170120C00062500 C 01/20/17 62.5 0.60 1.10
WM 170120C00065000 C 01/20/17 65.0 0.30 0.75
WM 170120C00070000 C 01/20/17 70.0 0.05 0.35
WM 170120P00025000 P 01/20/17 25.0 0.00 0.25
WM 170120P00030000 P 01/20/17 30.0 0.10 0.45
WM 170120P00033000 P 01/20/17 33.0 0.20 0.60
WM 170120P00035000 P 01/20/17 35.0 0.30 0.70
WM 170120P00038000 P 01/20/17 38.0 0.70 0.95
WM 170120P00040000 P 01/20/17 40.0 0.90 1.20
WM 170120P00043000 P 01/20/17 43.0 1.30 1.50
WM 170120P00045000 P 01/20/17 45.0 1.65 1.90
WM 170120P00047000 P 01/20/17 47.0 2.15 2.35
WM 170120P00050000 P 01/20/17 50.0 3.00 3.30
WM 170120P00052500 P 01/20/17 52.5 4.00 4.40
WM 170120P00055000 P 01/20/17 55.0 5.10 5.60
WM 170120P00057500 P 01/20/17 57.5 6.60 7.20
WM 170120P00060000 P 01/20/17 60.0 8.20 8.90
WM 170120P00062500 P 01/20/17 62.5 10.20 10.90
WM 170120P00065000 P 01/20/17 65.0 12.30 14.90
WM 170120P00070000 P 01/20/17 70.0 16.60 19.60
WM 180119C00025000 C 01/19/18 25.0 26.70 31.20
WM 180119C00030000 C 01/19/18 30.0 21.70 26.20
WM 180119C00035000 C 01/19/18 35.0 16.70 21.20
WM 180119C00040000 C 01/19/18 40.0 12.40 15.40
WM 180119C00045000 C 01/19/18 45.0 9.60 10.70
WM 180119C00050000 C 01/19/18 50.0 6.30 7.30
WM 180119C00052500 C 01/19/18 52.5 4.90 5.90
WM 180119C00055000 C 01/19/18 55.0 3.60 4.70
WM 180119C00057500 C 01/19/18 57.5 2.60 3.70
WM 180119C00060000 C 01/19/18 60.0 1.80 2.75
WM 180119C00062500 C 01/19/18 62.5 1.20 2.15
WM 180119C00065000 C 01/19/18 65.0 0.75 1.30
WM 180119C00070000 C 01/19/18 70.0 0.10 1.10
WM 180119C00075000 C 01/19/18 75.0 0.00 0.60
WM 180119P00025000 P 01/19/18 25.0 0.10 0.75
WM 180119P00030000 P 01/19/18 30.0 0.30 1.20
WM 180119P00035000 P 01/19/18 35.0 0.70 1.70
WM 180119P00040000 P 01/19/18 40.0 1.55 2.30
WM 180119P00045000 P 01/19/18 45.0 2.70 3.60
WM 180119P00050000 P 01/19/18 50.0 4.50 5.40
WM 180119P00052500 P 01/19/18 52.5 5.50 6.60
WM 180119P00055000 P 01/19/18 55.0 6.90 7.90
WM 180119P00057500 P 01/19/18 57.5 8.40 9.40
WM 180119P00060000 P 01/19/18 60.0 10.10 11.00
WM 180119P00062500 P 01/19/18 62.5 11.80 13.60
WM 180119P00065000 P 01/19/18 65.0 13.70 15.50
WM 180119P00070000 P 01/19/18 70.0 17.30 20.60
WM 180119P00075000 P 01/19/18 75.0 21.00 25.00

OPRA data is delayed 15 minutes.