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 (2015-05-29)Premium Content

Waste Management (WM)
As of May 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150619C00030000 C 06/19/15 30.0 19.40 20.10
WM 150619C00035000 C 06/19/15 35.0 14.40 15.40
WM 150619C00036000 C 06/19/15 36.0 13.40 14.40
WM 150619C00037000 C 06/19/15 37.0 12.40 13.40
WM 150619C00038000 C 06/19/15 38.0 11.40 12.40
WM 150619C00039000 C 06/19/15 39.0 10.40 11.40
WM 150619C00040000 C 06/19/15 40.0 9.40 10.10
WM 150619C00041000 C 06/19/15 41.0 8.40 9.10
WM 150619C00042000 C 06/19/15 42.0 7.40 8.10
WM 150619C00043000 C 06/19/15 43.0 6.40 7.10
WM 150619C00044000 C 06/19/15 44.0 5.40 6.10
WM 150619C00045000 C 06/19/15 45.0 4.40 5.10
WM 150619C00046000 C 06/19/15 46.0 3.40 4.10
WM 150619C00047000 C 06/19/15 47.0 2.40 3.10
WM 150619C00048000 C 06/19/15 48.0 1.65 2.05
WM 150619C00049000 C 06/19/15 49.0 0.95 1.10
WM 150619C00050000 C 06/19/15 50.0 0.40 0.50
WM 150619C00055000 C 06/19/15 55.0 0.00 0.05
WM 150619C00060000 C 06/19/15 60.0 0.00 0.05
WM 150619C00065000 C 06/19/15 65.0 0.00 0.05
WM 150619C00070000 C 06/19/15 70.0 0.00 0.05
WM 150619C00075000 C 06/19/15 75.0 0.00 0.05
WM 150619C00080000 C 06/19/15 80.0 0.00 0.05
WM 150619P00030000 P 06/19/15 30.0 0.00 0.05
WM 150619P00035000 P 06/19/15 35.0 0.00 0.05
WM 150619P00036000 P 06/19/15 36.0 0.00 0.05
WM 150619P00037000 P 06/19/15 37.0 0.00 0.05
WM 150619P00038000 P 06/19/15 38.0 0.00 0.05
WM 150619P00039000 P 06/19/15 39.0 0.00 0.05
WM 150619P00040000 P 06/19/15 40.0 0.00 0.05
WM 150619P00041000 P 06/19/15 41.0 0.00 0.05
WM 150619P00042000 P 06/19/15 42.0 0.00 0.05
WM 150619P00043000 P 06/19/15 43.0 0.00 0.10
WM 150619P00044000 P 06/19/15 44.0 0.00 0.10
WM 150619P00045000 P 06/19/15 45.0 0.00 0.10
WM 150619P00046000 P 06/19/15 46.0 0.00 0.10
WM 150619P00047000 P 06/19/15 47.0 0.05 0.15
WM 150619P00048000 P 06/19/15 48.0 0.15 0.25
WM 150619P00049000 P 06/19/15 49.0 0.35 0.50
WM 150619P00050000 P 06/19/15 50.0 0.85 1.00
WM 150619P00055000 P 06/19/15 55.0 5.30 6.00
WM 150619P00060000 P 06/19/15 60.0 10.30 11.00
WM 150619P00065000 P 06/19/15 65.0 15.00 17.20
WM 150619P00070000 P 06/19/15 70.0 20.00 22.20
WM 150619P00075000 P 06/19/15 75.0 23.80 27.20
WM 150619P00080000 P 06/19/15 80.0 30.00 31.00
WM 150717C00034000 C 07/17/15 34.0 15.40 16.10
WM 150717C00035000 C 07/17/15 35.0 14.40 15.40
WM 150717C00036000 C 07/17/15 36.0 13.40 14.10
WM 150717C00037000 C 07/17/15 37.0 12.40 13.40
WM 150717C00038000 C 07/17/15 38.0 11.40 12.10
WM 150717C00039000 C 07/17/15 39.0 10.40 11.30
WM 150717C00040000 C 07/17/15 40.0 9.40 10.10
WM 150717C00041000 C 07/17/15 41.0 8.20 9.30
WM 150717C00042000 C 07/17/15 42.0 7.40 8.10
WM 150717C00043000 C 07/17/15 43.0 6.40 7.10
WM 150717C00044000 C 07/17/15 44.0 5.40 6.10
WM 150717C00045000 C 07/17/15 45.0 4.40 5.10
WM 150717C00046000 C 07/17/15 46.0 3.40 4.10
WM 150717C00047000 C 07/17/15 47.0 2.50 3.10
WM 150717C00048000 C 07/17/15 48.0 1.95 2.15
WM 150717C00049000 C 07/17/15 49.0 1.20 1.40
WM 150717C00050000 C 07/17/15 50.0 0.70 0.85
WM 150717C00055000 C 07/17/15 55.0 0.05 0.10
WM 150717C00060000 C 07/17/15 60.0 0.00 0.05
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 0.05
WM 150717P00037000 P 07/17/15 37.0 0.00 0.05
WM 150717P00038000 P 07/17/15 38.0 0.00 0.05
WM 150717P00039000 P 07/17/15 39.0 0.00 0.05
WM 150717P00040000 P 07/17/15 40.0 0.00 0.10
WM 150717P00041000 P 07/17/15 41.0 0.00 0.10
WM 150717P00042000 P 07/17/15 42.0 0.00 0.10
WM 150717P00043000 P 07/17/15 43.0 0.00 0.10
WM 150717P00044000 P 07/17/15 44.0 0.00 0.15
WM 150717P00045000 P 07/17/15 45.0 0.05 0.15
WM 150717P00046000 P 07/17/15 46.0 0.10 0.20
WM 150717P00047000 P 07/17/15 47.0 0.20 0.35
WM 150717P00048000 P 07/17/15 48.0 0.40 0.55
WM 150717P00049000 P 07/17/15 49.0 0.70 0.90
WM 150717P00050000 P 07/17/15 50.0 1.15 1.35
WM 150717P00055000 P 07/17/15 55.0 5.40 6.00
WM 150717P00060000 P 07/17/15 60.0 10.40 11.00
WM 150717P00065000 P 07/17/15 65.0 13.80 17.10
WM 150717P00070000 P 07/17/15 70.0 20.00 21.00
WM 151016C00035000 C 10/16/15 35.0 14.40 15.20
WM 151016C00036000 C 10/16/15 36.0 13.40 14.40
WM 151016C00037000 C 10/16/15 37.0 12.40 13.40
WM 151016C00038000 C 10/16/15 38.0 11.40 12.40
WM 151016C00039000 C 10/16/15 39.0 10.40 12.30
WM 151016C00040000 C 10/16/15 40.0 9.40 10.10
WM 151016C00041000 C 10/16/15 41.0 8.40 9.40
WM 151016C00042000 C 10/16/15 42.0 7.40 8.10
WM 151016C00043000 C 10/16/15 43.0 6.40 7.10
WM 151016C00044000 C 10/16/15 44.0 5.40 6.10
WM 151016C00045000 C 10/16/15 45.0 4.50 5.20
WM 151016C00046000 C 10/16/15 46.0 4.00 4.30
WM 151016C00047000 C 10/16/15 47.0 3.20 3.50
WM 151016C00048000 C 10/16/15 48.0 2.55 2.75
WM 151016C00049000 C 10/16/15 49.0 1.95 2.10
WM 151016C00050000 C 10/16/15 50.0 1.45 1.60
WM 151016C00055000 C 10/16/15 55.0 0.20 0.25
WM 151016C00060000 C 10/16/15 60.0 0.00 0.05
WM 151016C00065000 C 10/16/15 65.0 0.00 0.05
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 151016P00035000 P 10/16/15 35.0 0.00 0.10
WM 151016P00036000 P 10/16/15 36.0 0.00 0.10
WM 151016P00037000 P 10/16/15 37.0 0.05 0.15
WM 151016P00038000 P 10/16/15 38.0 0.05 0.15
WM 151016P00039000 P 10/16/15 39.0 0.10 0.20
WM 151016P00040000 P 10/16/15 40.0 0.10 0.25
WM 151016P00041000 P 10/16/15 41.0 0.15 0.30
WM 151016P00042000 P 10/16/15 42.0 0.20 0.35
WM 151016P00043000 P 10/16/15 43.0 0.25 0.45
WM 151016P00044000 P 10/16/15 44.0 0.35 0.55
WM 151016P00045000 P 10/16/15 45.0 0.50 0.70
WM 151016P00046000 P 10/16/15 46.0 0.70 0.90
WM 151016P00047000 P 10/16/15 47.0 0.95 1.20
WM 151016P00048000 P 10/16/15 48.0 1.25 1.40
WM 151016P00049000 P 10/16/15 49.0 1.65 1.95
WM 151016P00050000 P 10/16/15 50.0 2.15 2.45
WM 151016P00055000 P 10/16/15 55.0 5.80 6.50
WM 151016P00060000 P 10/16/15 60.0 10.60 11.40
WM 151016P00065000 P 10/16/15 65.0 15.40 16.30
WM 151016P00070000 P 10/16/15 70.0 20.40 21.30
WM 151016P00075000 P 10/16/15 75.0 25.50 26.30
WM 151016P00080000 P 10/16/15 80.0 30.40 31.30
WM 160115C00023000 C 01/15/16 23.0 26.40 27.50
WM 160115C00025000 C 01/15/16 25.0 23.60 25.60
WM 160115C00028000 C 01/15/16 28.0 20.60 22.60
WM 160115C00029000 C 01/15/16 29.0 20.30 21.20
WM 160115C00030000 C 01/15/16 30.0 19.40 20.20
WM 160115C00031000 C 01/15/16 31.0 17.80 19.80
WM 160115C00032000 C 01/15/16 32.0 17.40 18.30
WM 160115C00033000 C 01/15/16 33.0 15.80 17.40
WM 160115C00034000 C 01/15/16 34.0 14.80 16.80
WM 160115C00035000 C 01/15/16 35.0 13.80 15.80
WM 160115C00036000 C 01/15/16 36.0 12.80 14.80
WM 160115C00037000 C 01/15/16 37.0 12.40 13.40
WM 160115C00038000 C 01/15/16 38.0 11.40 12.40
WM 160115C00039000 C 01/15/16 39.0 10.10 11.60
WM 160115C00040000 C 01/15/16 40.0 9.40 10.10
WM 160115C00041000 C 01/15/16 41.0 8.40 9.10
WM 160115C00042000 C 01/15/16 42.0 7.40 8.10
WM 160115C00043000 C 01/15/16 43.0 6.50 7.20
WM 160115C00044000 C 01/15/16 44.0 6.00 6.30
WM 160115C00045000 C 01/15/16 45.0 5.20 5.40
WM 160115C00046000 C 01/15/16 46.0 4.40 4.70
WM 160115C00047000 C 01/15/16 47.0 3.60 3.90
WM 160115C00048000 C 01/15/16 48.0 3.00 3.30
WM 160115C00049000 C 01/15/16 49.0 2.40 2.70
WM 160115C00050000 C 01/15/16 50.0 1.95 2.15
WM 160115C00055000 C 01/15/16 55.0 0.50 0.60
WM 160115C00060000 C 01/15/16 60.0 0.10 0.20
WM 160115C00065000 C 01/15/16 65.0 0.00 0.10
WM 160115C00070000 C 01/15/16 70.0 0.00 0.05
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 160115P00029000 P 01/15/16 29.0 0.00 0.10
WM 160115P00030000 P 01/15/16 30.0 0.00 0.10
WM 160115P00031000 P 01/15/16 31.0 0.00 0.10
WM 160115P00032000 P 01/15/16 32.0 0.05 0.15
WM 160115P00033000 P 01/15/16 33.0 0.05 0.15
WM 160115P00034000 P 01/15/16 34.0 0.05 0.15
WM 160115P00035000 P 01/15/16 35.0 0.10 0.20
WM 160115P00036000 P 01/15/16 36.0 0.10 0.25
WM 160115P00037000 P 01/15/16 37.0 0.15 0.30
WM 160115P00038000 P 01/15/16 38.0 0.15 0.35
WM 160115P00039000 P 01/15/16 39.0 0.20 0.40
WM 160115P00040000 P 01/15/16 40.0 0.30 0.50
WM 160115P00041000 P 01/15/16 41.0 0.35 0.60
WM 160115P00042000 P 01/15/16 42.0 0.50 0.70
WM 160115P00043000 P 01/15/16 43.0 0.65 0.85
WM 160115P00044000 P 01/15/16 44.0 0.80 1.05
WM 160115P00045000 P 01/15/16 45.0 1.05 1.30
WM 160115P00046000 P 01/15/16 46.0 1.30 1.55
WM 160115P00047000 P 01/15/16 47.0 1.65 1.90
WM 160115P00048000 P 01/15/16 48.0 2.00 2.30
WM 160115P00049000 P 01/15/16 49.0 2.45 2.75
WM 160115P00050000 P 01/15/16 50.0 2.95 3.30
WM 160115P00055000 P 01/15/16 55.0 6.50 6.80
WM 160115P00060000 P 01/15/16 60.0 11.00 11.70
WM 160115P00065000 P 01/15/16 65.0 15.90 16.60
WM 160115P00070000 P 01/15/16 70.0 20.70 21.60
WM 160115P00075000 P 01/15/16 75.0 25.60 26.60
WM 160115P00080000 P 01/15/16 80.0 30.50 31.60
WM 170120C00025000 C 01/20/17 25.0 24.40 25.40
WM 170120C00030000 C 01/20/17 30.0 17.60 21.60
WM 170120C00033000 C 01/20/17 33.0 16.10 17.10
WM 170120C00035000 C 01/20/17 35.0 14.40 15.40
WM 170120C00038000 C 01/20/17 38.0 11.40 12.60
WM 170120C00040000 C 01/20/17 40.0 9.50 10.60
WM 170120C00043000 C 01/20/17 43.0 7.10 7.80
WM 170120C00045000 C 01/20/17 45.0 5.70 6.40
WM 170120C00047000 C 01/20/17 47.0 4.40 5.20
WM 170120C00050000 C 01/20/17 50.0 3.10 3.70
WM 170120C00055000 C 01/20/17 55.0 1.35 1.95
WM 170120C00060000 C 01/20/17 60.0 0.50 1.00
WM 170120C00065000 C 01/20/17 65.0 0.15 0.60
WM 170120C00070000 C 01/20/17 70.0 0.00 0.30
WM 170120P00025000 P 01/20/17 25.0 0.00 0.25
WM 170120P00030000 P 01/20/17 30.0 0.15 0.50
WM 170120P00033000 P 01/20/17 33.0 0.40 0.80
WM 170120P00035000 P 01/20/17 35.0 0.50 1.05
WM 170120P00038000 P 01/20/17 38.0 0.90 1.35
WM 170120P00040000 P 01/20/17 40.0 1.25 1.80
WM 170120P00043000 P 01/20/17 43.0 1.95 2.50
WM 170120P00045000 P 01/20/17 45.0 2.80 3.40
WM 170120P00047000 P 01/20/17 47.0 3.40 4.20
WM 170120P00050000 P 01/20/17 50.0 4.90 5.70
WM 170120P00055000 P 01/20/17 55.0 8.20 9.00
WM 170120P00060000 P 01/20/17 60.0 12.30 13.00
WM 170120P00065000 P 01/20/17 65.0 16.50 17.60
WM 170120P00070000 P 01/20/17 70.0 21.20 22.30

OPRA data is delayed 15 minutes.