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 (2017-05-26)Premium Content

Waste Management (WM)
As of May 24 2017 1:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170616C00055000 C 06/16/17 55.0 16.10 16.50
WM 170616C00060000 C 06/16/17 60.0 11.10 11.40
WM 170616C00065000 C 06/16/17 65.0 6.20 6.40
WM 170616C00067500 C 06/16/17 67.5 3.70 4.00
WM 170616C00070000 C 06/16/17 70.0 1.40 1.60
WM 170616C00072500 C 06/16/17 72.5 0.15 0.25
WM 170616C00075000 C 06/16/17 75.0 0.00 0.05
WM 170616C00077500 C 06/16/17 77.5 0.00 0.05
WM 170616C00080000 C 06/16/17 80.0 0.00 0.05
WM 170616C00082500 C 06/16/17 82.5 0.00 0.05
WM 170616C00085000 C 06/16/17 85.0 0.00 0.05
WM 170616C00090000 C 06/16/17 90.0 0.00 0.05
WM 170616C00095000 C 06/16/17 95.0 0.00 0.05
WM 170616C00100000 C 06/16/17 100.0 0.00 0.05
WM 170616C00105000 C 06/16/17 105.0 0.00 0.05
WM 170616P00055000 P 06/16/17 55.0 0.00 0.05
WM 170616P00060000 P 06/16/17 60.0 0.00 0.05
WM 170616P00065000 P 06/16/17 65.0 0.00 0.05
WM 170616P00067500 P 06/16/17 67.5 0.00 0.15
WM 170616P00070000 P 06/16/17 70.0 0.40 0.50
WM 170616P00072500 P 06/16/17 72.5 1.65 1.95
WM 170616P00075000 P 06/16/17 75.0 4.00 4.30
WM 170616P00077500 P 06/16/17 77.5 6.40 6.80
WM 170616P00080000 P 06/16/17 80.0 9.00 9.30
WM 170616P00082500 P 06/16/17 82.5 11.50 11.80
WM 170616P00085000 P 06/16/17 85.0 14.00 14.30
WM 170616P00090000 P 06/16/17 90.0 19.00 19.30
WM 170616P00095000 P 06/16/17 95.0 24.00 24.30
WM 170616P00100000 P 06/16/17 100.0 28.70 29.30
WM 170616P00105000 P 06/16/17 105.0 34.00 34.30
WM 170721C00035000 C 07/21/17 35.0 36.10 36.40
WM 170721C00037500 C 07/21/17 37.5 33.60 33.90
WM 170721C00040000 C 07/21/17 40.0 31.10 31.60
WM 170721C00042500 C 07/21/17 42.5 28.60 28.90
WM 170721C00045000 C 07/21/17 45.0 26.10 26.40
WM 170721C00047500 C 07/21/17 47.5 23.60 23.90
WM 170721C00050000 C 07/21/17 50.0 20.90 21.50
WM 170721C00055000 C 07/21/17 55.0 16.10 16.40
WM 170721C00060000 C 07/21/17 60.0 11.10 11.40
WM 170721C00062500 C 07/21/17 62.5 8.70 9.00
WM 170721C00065000 C 07/21/17 65.0 6.10 6.50
WM 170721C00067500 C 07/21/17 67.5 3.80 4.00
WM 170721C00070000 C 07/21/17 70.0 1.80 1.95
WM 170721C00072500 C 07/21/17 72.5 0.55 0.70
WM 170721C00075000 C 07/21/17 75.0 0.05 0.20
WM 170721C00077500 C 07/21/17 77.5 0.00 0.05
WM 170721C00080000 C 07/21/17 80.0 0.00 0.05
WM 170721C00082500 C 07/21/17 82.5 0.00 0.05
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 0.05
WM 170721P00047500 P 07/21/17 47.5 0.00 0.05
WM 170721P00050000 P 07/21/17 50.0 0.00 0.05
WM 170721P00055000 P 07/21/17 55.0 0.00 0.05
WM 170721P00060000 P 07/21/17 60.0 0.00 0.05
WM 170721P00062500 P 07/21/17 62.5 0.00 0.10
WM 170721P00065000 P 07/21/17 65.0 0.10 0.20
WM 170721P00067500 P 07/21/17 67.5 0.30 0.40
WM 170721P00070000 P 07/21/17 70.0 0.80 1.00
WM 170721P00072500 P 07/21/17 72.5 2.10 2.25
WM 170721P00075000 P 07/21/17 75.0 4.10 4.30
WM 170721P00077500 P 07/21/17 77.5 6.50 6.80
WM 170721P00080000 P 07/21/17 80.0 9.00 9.30
WM 170721P00082500 P 07/21/17 82.5 11.50 11.80
WM 170721P00085000 P 07/21/17 85.0 13.90 14.30
WM 170721P00090000 P 07/21/17 90.0 18.90 19.30
WM 170721P00095000 P 07/21/17 95.0 23.50 24.30
WM 170721P00100000 P 07/21/17 100.0 28.90 29.30
WM 171020C00035000 C 10/20/17 35.0 36.00 36.60
WM 171020C00037500 C 10/20/17 37.5 33.50 34.00
WM 171020C00040000 C 10/20/17 40.0 30.90 31.40
WM 171020C00042500 C 10/20/17 42.5 28.50 29.00
WM 171020C00045000 C 10/20/17 45.0 26.00 26.50
WM 171020C00050000 C 10/20/17 50.0 21.10 21.60
WM 171020C00055000 C 10/20/17 55.0 16.00 16.60
WM 171020C00060000 C 10/20/17 60.0 11.00 11.60
WM 171020C00062500 C 10/20/17 62.5 8.70 9.10
WM 171020C00065000 C 10/20/17 65.0 6.40 6.80
WM 171020C00067500 C 10/20/17 67.5 4.40 4.70
WM 171020C00070000 C 10/20/17 70.0 2.70 2.95
WM 171020C00072500 C 10/20/17 72.5 1.35 1.60
WM 171020C00075000 C 10/20/17 75.0 0.65 0.70
WM 171020C00077500 C 10/20/17 77.5 0.15 0.30
WM 171020C00080000 C 10/20/17 80.0 0.00 0.15
WM 171020C00082500 C 10/20/17 82.5 0.00 0.05
WM 171020C00085000 C 10/20/17 85.0 0.00 0.05
WM 171020C00090000 C 10/20/17 90.0 0.00 0.05
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 0.05
WM 171020P00037500 P 10/20/17 37.5 0.00 0.05
WM 171020P00040000 P 10/20/17 40.0 0.00 0.05
WM 171020P00042500 P 10/20/17 42.5 0.00 0.05
WM 171020P00045000 P 10/20/17 45.0 0.00 0.05
WM 171020P00050000 P 10/20/17 50.0 0.00 0.10
WM 171020P00055000 P 10/20/17 55.0 0.05 0.15
WM 171020P00060000 P 10/20/17 60.0 0.20 0.35
WM 171020P00062500 P 10/20/17 62.5 0.35 0.50
WM 171020P00065000 P 10/20/17 65.0 0.60 0.85
WM 171020P00067500 P 10/20/17 67.5 1.10 1.30
WM 171020P00070000 P 10/20/17 70.0 1.85 2.15
WM 171020P00072500 P 10/20/17 72.5 3.00 3.40
WM 171020P00075000 P 10/20/17 75.0 4.70 5.10
WM 171020P00077500 P 10/20/17 77.5 6.80 7.20
WM 171020P00080000 P 10/20/17 80.0 9.20 9.50
WM 171020P00082500 P 10/20/17 82.5 11.50 12.30
WM 171020P00085000 P 10/20/17 85.0 13.80 14.60
WM 171020P00090000 P 10/20/17 90.0 18.90 19.60
WM 171020P00095000 P 10/20/17 95.0 23.90 24.80
WM 171020P00100000 P 10/20/17 100.0 28.70 29.60
WM 171020P00105000 P 10/20/17 105.0 33.90 34.50
WM 180119C00025000 C 01/19/18 25.0 45.90 46.80
WM 180119C00030000 C 01/19/18 30.0 39.40 43.10
WM 180119C00032500 C 01/19/18 32.5 38.60 39.00
WM 180119C00035000 C 01/19/18 35.0 36.10 36.50
WM 180119C00037500 C 01/19/18 37.5 33.60 34.10
WM 180119C00040000 C 01/19/18 40.0 31.00 31.50
WM 180119C00042500 C 01/19/18 42.5 28.60 29.10
WM 180119C00045000 C 01/19/18 45.0 26.00 26.60
WM 180119C00047500 C 01/19/18 47.5 23.50 24.00
WM 180119C00050000 C 01/19/18 50.0 21.00 21.60
WM 180119C00052500 C 01/19/18 52.5 18.60 19.10
WM 180119C00055000 C 01/19/18 55.0 16.10 16.50
WM 180119C00057500 C 01/19/18 57.5 13.50 14.10
WM 180119C00060000 C 01/19/18 60.0 11.20 11.60
WM 180119C00062500 C 01/19/18 62.5 9.00 9.40
WM 180119C00065000 C 01/19/18 65.0 6.90 7.20
WM 180119C00067500 C 01/19/18 67.5 4.90 5.40
WM 180119C00070000 C 01/19/18 70.0 3.30 3.70
WM 180119C00072500 C 01/19/18 72.5 2.10 2.35
WM 180119C00075000 C 01/19/18 75.0 1.15 1.35
WM 180119C00077500 C 01/19/18 77.5 0.55 0.75
WM 180119C00080000 C 01/19/18 80.0 0.25 0.40
WM 180119C00082500 C 01/19/18 82.5 0.05 0.20
WM 180119C00085000 C 01/19/18 85.0 0.00 0.10
WM 180119C00090000 C 01/19/18 90.0 0.00 0.05
WM 180119C00095000 C 01/19/18 95.0 0.00 0.05
WM 180119C00100000 C 01/19/18 100.0 0.00 0.05
WM 180119P00025000 P 01/19/18 25.0 0.00 0.05
WM 180119P00030000 P 01/19/18 30.0 0.00 0.05
WM 180119P00032500 P 01/19/18 32.5 0.00 0.05
WM 180119P00035000 P 01/19/18 35.0 0.00 0.05
WM 180119P00037500 P 01/19/18 37.5 0.00 0.10
WM 180119P00040000 P 01/19/18 40.0 0.00 0.10
WM 180119P00042500 P 01/19/18 42.5 0.00 0.10
WM 180119P00045000 P 01/19/18 45.0 0.00 0.10
WM 180119P00047500 P 01/19/18 47.5 0.05 0.15
WM 180119P00050000 P 01/19/18 50.0 0.10 0.20
WM 180119P00052500 P 01/19/18 52.5 0.20 0.30
WM 180119P00055000 P 01/19/18 55.0 0.30 0.35
WM 180119P00057500 P 01/19/18 57.5 0.40 0.50
WM 180119P00060000 P 01/19/18 60.0 0.60 0.70
WM 180119P00062500 P 01/19/18 62.5 0.85 1.00
WM 180119P00065000 P 01/19/18 65.0 1.30 1.50
WM 180119P00067500 P 01/19/18 67.5 1.90 2.15
WM 180119P00070000 P 01/19/18 70.0 2.80 3.00
WM 180119P00072500 P 01/19/18 72.5 4.00 4.30
WM 180119P00075000 P 01/19/18 75.0 5.50 5.90
WM 180119P00077500 P 01/19/18 77.5 7.40 7.80
WM 180119P00080000 P 01/19/18 80.0 9.50 10.10
WM 180119P00082500 P 01/19/18 82.5 11.80 12.60
WM 180119P00085000 P 01/19/18 85.0 14.20 14.70
WM 180119P00090000 P 01/19/18 90.0 18.50 19.80
WM 180119P00095000 P 01/19/18 95.0 23.70 24.70
WM 180119P00100000 P 01/19/18 100.0 28.80 29.80
WM 190118C00032500 C 01/18/19 32.5 38.50 39.10
WM 190118C00035000 C 01/18/19 35.0 36.00 36.70
WM 190118C00037500 C 01/18/19 37.5 33.50 34.20
WM 190118C00040000 C 01/18/19 40.0 30.80 31.70
WM 190118C00042500 C 01/18/19 42.5 28.40 29.20
WM 190118C00045000 C 01/18/19 45.0 26.00 26.60
WM 190118C00047500 C 01/18/19 47.5 23.40 24.20
WM 190118C00050000 C 01/18/19 50.0 20.70 21.80
WM 190118C00055000 C 01/18/19 55.0 16.30 17.20
WM 190118C00057500 C 01/18/19 57.5 13.90 15.00
WM 190118C00060000 C 01/18/19 60.0 11.70 13.00
WM 190118C00062500 C 01/18/19 62.5 9.80 11.00
WM 190118C00065000 C 01/18/19 65.0 7.90 9.10
WM 190118C00067500 C 01/18/19 67.5 6.60 7.50
WM 190118C00070000 C 01/18/19 70.0 5.20 6.20
WM 190118C00072500 C 01/18/19 72.5 3.70 4.90
WM 190118C00075000 C 01/18/19 75.0 2.95 3.70
WM 190118C00077500 C 01/18/19 77.5 2.20 2.85
WM 190118C00080000 C 01/18/19 80.0 1.50 2.05
WM 190118C00082500 C 01/18/19 82.5 1.00 1.50
WM 190118C00085000 C 01/18/19 85.0 0.65 1.10
WM 190118C00090000 C 01/18/19 90.0 0.20 0.75
WM 190118C00095000 C 01/18/19 95.0 0.00 0.40
WM 190118P00032500 P 01/18/19 32.5 0.05 0.25
WM 190118P00035000 P 01/18/19 35.0 0.10 0.35
WM 190118P00037500 P 01/18/19 37.5 0.15 0.40
WM 190118P00040000 P 01/18/19 40.0 0.30 0.50
WM 190118P00042500 P 01/18/19 42.5 0.30 0.60
WM 190118P00045000 P 01/18/19 45.0 0.40 0.75
WM 190118P00047500 P 01/18/19 47.5 0.55 0.90
WM 190118P00050000 P 01/18/19 50.0 0.70 1.10
WM 190118P00055000 P 01/18/19 55.0 1.20 1.70
WM 190118P00057500 P 01/18/19 57.5 1.60 2.10
WM 190118P00060000 P 01/18/19 60.0 2.00 2.60
WM 190118P00062500 P 01/18/19 62.5 2.55 3.20
WM 190118P00065000 P 01/18/19 65.0 3.20 4.00
WM 190118P00067500 P 01/18/19 67.5 4.10 4.80
WM 190118P00070000 P 01/18/19 70.0 5.10 5.80
WM 190118P00072500 P 01/18/19 72.5 6.50 7.00
WM 190118P00075000 P 01/18/19 75.0 7.90 8.40
WM 190118P00077500 P 01/18/19 77.5 9.30 10.10
WM 190118P00080000 P 01/18/19 80.0 11.10 11.70
WM 190118P00082500 P 01/18/19 82.5 13.00 13.80
WM 190118P00085000 P 01/18/19 85.0 15.00 15.90
WM 190118P00090000 P 01/18/19 90.0 19.30 20.70
WM 190118P00095000 P 01/18/19 95.0 23.80 25.40

OPRA data is delayed 15 minutes.