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 (2015-02-27)Premium Content

Waste Management (WM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150515C00030000 C 05/15/15 30.0 22.30 23.40
WM 150515C00035000 C 05/15/15 35.0 16.30 18.40
WM 150515C00040000 C 05/15/15 40.0 12.70 13.50
WM 150515C00045000 C 05/15/15 45.0 7.70 8.30
WM 150515C00050000 C 05/15/15 50.0 3.10 3.40
WM 150515C00055000 C 05/15/15 55.0 0.35 0.45
WM 150515C00060000 C 05/15/15 60.0 0.00 0.05
WM 150515C00065000 C 05/15/15 65.0 0.00 0.05
WM 150515C00070000 C 05/15/15 70.0 0.00 0.05
WM 150515C00075000 C 05/15/15 75.0 0.00 0.05
WM 150515C00080000 C 05/15/15 80.0 0.00 0.05
WM 150515P00030000 P 05/15/15 30.0 0.00 0.05
WM 150515P00035000 P 05/15/15 35.0 0.00 0.05
WM 150515P00040000 P 05/15/15 40.0 0.00 0.05
WM 150515P00045000 P 05/15/15 45.0 0.00 0.05
WM 150515P00050000 P 05/15/15 50.0 0.30 0.40
WM 150515P00055000 P 05/15/15 55.0 2.30 2.60
WM 150515P00060000 P 05/15/15 60.0 6.30 7.30
WM 150515P00065000 P 05/15/15 65.0 10.60 12.70
WM 150515P00070000 P 05/15/15 70.0 15.80 18.80
WM 150515P00075000 P 05/15/15 75.0 20.40 23.90
WM 150515P00080000 P 05/15/15 80.0 26.60 27.70
WM 150717C00034000 C 07/17/15 34.0 18.60 19.50
WM 150717C00035000 C 07/17/15 35.0 16.60 18.60
WM 150717C00036000 C 07/17/15 36.0 15.60 17.60
WM 150717C00037000 C 07/17/15 37.0 15.70 16.70
WM 150717C00038000 C 07/17/15 38.0 14.70 15.50
WM 150717C00039000 C 07/17/15 39.0 13.70 14.50
WM 150717C00040000 C 07/17/15 40.0 12.50 13.70
WM 150717C00041000 C 07/17/15 41.0 11.70 12.70
WM 150717C00042000 C 07/17/15 42.0 10.70 11.50
WM 150717C00043000 C 07/17/15 43.0 9.80 10.50
WM 150717C00044000 C 07/17/15 44.0 8.70 9.70
WM 150717C00045000 C 07/17/15 45.0 7.80 8.50
WM 150717C00046000 C 07/17/15 46.0 6.90 7.50
WM 150717C00047000 C 07/17/15 47.0 5.90 6.50
WM 150717C00048000 C 07/17/15 48.0 5.10 5.50
WM 150717C00049000 C 07/17/15 49.0 4.20 4.60
WM 150717C00050000 C 07/17/15 50.0 3.50 3.70
WM 150717C00055000 C 07/17/15 55.0 0.70 0.85
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 0.05
WM 150717P00035000 P 07/17/15 35.0 0.00 0.05
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 0.10
WM 150717P00039000 P 07/17/15 39.0 0.00 0.10
WM 150717P00040000 P 07/17/15 40.0 0.00 0.10
WM 150717P00041000 P 07/17/15 41.0 0.05 0.15
WM 150717P00042000 P 07/17/15 42.0 0.05 0.15
WM 150717P00043000 P 07/17/15 43.0 0.05 0.20
WM 150717P00044000 P 07/17/15 44.0 0.10 0.25
WM 150717P00045000 P 07/17/15 45.0 0.15 0.25
WM 150717P00046000 P 07/17/15 46.0 0.20 0.35
WM 150717P00047000 P 07/17/15 47.0 0.30 0.45
WM 150717P00048000 P 07/17/15 48.0 0.40 0.55
WM 150717P00049000 P 07/17/15 49.0 0.55 0.70
WM 150717P00050000 P 07/17/15 50.0 0.80 0.90
WM 150717P00055000 P 07/17/15 55.0 3.00 3.30
WM 150717P00060000 P 07/17/15 60.0 7.00 7.80
WM 150717P00065000 P 07/17/15 65.0 12.00 13.10
WM 150717P00070000 P 07/17/15 70.0 16.90 17.90
WM 151016C00045000 C 10/16/15 45.0 7.90 8.90
WM 151016C00050000 C 10/16/15 50.0 3.80 4.10
WM 151016C00055000 C 10/16/15 55.0 1.25 1.30
WM 151016C00060000 C 10/16/15 60.0 0.25 0.40
WM 151016C00065000 C 10/16/15 65.0 0.00 0.10
WM 151016C00070000 C 10/16/15 70.0 0.00 0.05
WM 151016C00075000 C 10/16/15 75.0 0.00 0.05
WM 151016C00080000 C 10/16/15 80.0 0.00 0.05
WM 151016P00045000 P 10/16/15 45.0 0.40 0.60
WM 151016P00050000 P 10/16/15 50.0 1.40 1.60
WM 151016P00055000 P 10/16/15 55.0 3.80 4.10
WM 151016P00060000 P 10/16/15 60.0 7.20 8.20
WM 151016P00065000 P 10/16/15 65.0 12.00 13.00
WM 151016P00070000 P 10/16/15 70.0 16.80 18.00
WM 151016P00075000 P 10/16/15 75.0 20.80 23.00
WM 151016P00080000 P 10/16/15 80.0 26.60 28.00
WM 160115C00023000 C 01/15/16 23.0 29.40 30.90
WM 160115C00025000 C 01/15/16 25.0 26.60 29.80
WM 160115C00028000 C 01/15/16 28.0 23.60 26.60
WM 160115C00030000 C 01/15/16 30.0 21.60 24.60
WM 160115C00033000 C 01/15/16 33.0 18.50 21.60
WM 160115C00035000 C 01/15/16 35.0 17.70 18.80
WM 160115C00038000 C 01/15/16 38.0 14.70 15.80
WM 160115C00040000 C 01/15/16 40.0 12.70 13.80
WM 160115C00042000 C 01/15/16 42.0 10.80 11.90
WM 160115C00045000 C 01/15/16 45.0 8.10 9.00
WM 160115C00047000 C 01/15/16 47.0 6.40 6.80
WM 160115C00050000 C 01/15/16 50.0 4.10 4.40
WM 160115C00055000 C 01/15/16 55.0 1.60 1.75
WM 160115C00060000 C 01/15/16 60.0 0.40 0.65
WM 160115C00065000 C 01/15/16 65.0 0.05 0.20
WM 160115C00070000 C 01/15/16 70.0 0.00 0.10
WM 160115C00075000 C 01/15/16 75.0 0.00 0.05
WM 160115C00080000 C 01/15/16 80.0 0.00 0.05
WM 160115P00023000 P 01/15/16 23.0 0.00 0.05
WM 160115P00025000 P 01/15/16 25.0 0.00 0.05
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 0.20
WM 160115P00035000 P 01/15/16 35.0 0.10 0.25
WM 160115P00038000 P 01/15/16 38.0 0.20 0.40
WM 160115P00040000 P 01/15/16 40.0 0.30 0.50
WM 160115P00042000 P 01/15/16 42.0 0.40 0.65
WM 160115P00045000 P 01/15/16 45.0 0.75 1.00
WM 160115P00047000 P 01/15/16 47.0 1.15 1.35
WM 160115P00050000 P 01/15/16 50.0 2.00 2.25
WM 160115P00055000 P 01/15/16 55.0 4.50 4.80
WM 160115P00060000 P 01/15/16 60.0 8.30 8.70
WM 160115P00065000 P 01/15/16 65.0 12.30 13.40
WM 160115P00070000 P 01/15/16 70.0 17.20 18.30
WM 160115P00075000 P 01/15/16 75.0 21.40 24.00
WM 160115P00080000 P 01/15/16 80.0 26.60 28.30
WM 170120C00025000 C 01/20/17 25.0 27.50 29.00
WM 170120C00030000 C 01/20/17 30.0 21.00 25.50
WM 170120C00033000 C 01/20/17 33.0 19.60 21.20
WM 170120C00035000 C 01/20/17 35.0 17.40 19.00
WM 170120C00038000 C 01/20/17 38.0 14.60 16.20
WM 170120C00040000 C 01/20/17 40.0 12.10 13.80
WM 170120C00043000 C 01/20/17 43.0 10.10 12.90
WM 170120C00045000 C 01/20/17 45.0 8.60 9.50
WM 170120C00047000 C 01/20/17 47.0 7.20 8.10
WM 170120C00050000 C 01/20/17 50.0 5.30 6.10
WM 170120C00055000 C 01/20/17 55.0 2.70 3.70
WM 170120C00060000 C 01/20/17 60.0 1.25 2.05
WM 170120C00065000 C 01/20/17 65.0 0.30 1.00
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 0.55
WM 170120P00033000 P 01/20/17 33.0 0.25 0.50
WM 170120P00035000 P 01/20/17 35.0 0.30 0.80
WM 170120P00038000 P 01/20/17 38.0 0.65 0.95
WM 170120P00040000 P 01/20/17 40.0 0.85 1.25
WM 170120P00043000 P 01/20/17 43.0 1.40 2.05
WM 170120P00045000 P 01/20/17 45.0 1.85 2.55
WM 170120P00047000 P 01/20/17 47.0 2.45 3.20
WM 170120P00050000 P 01/20/17 50.0 3.50 4.40
WM 170120P00055000 P 01/20/17 55.0 6.00 7.00
WM 170120P00060000 P 01/20/17 60.0 9.40 10.60
WM 170120P00065000 P 01/20/17 65.0 13.50 15.60
WM 170120P00070000 P 01/20/17 70.0 18.00 19.10

OPRA data is delayed 15 minutes.