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 (2016-08-26)Premium Content

Waste Management (WM)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 161021C00040000 C 10/21/16 40.0 23.10 25.00
WM 161021C00045000 C 10/21/16 45.0 18.40 19.70
WM 161021C00050000 C 10/21/16 50.0 13.40 14.70
WM 161021C00052500 C 10/21/16 52.5 10.90 12.30
WM 161021C00055000 C 10/21/16 55.0 8.70 9.40
WM 161021C00057500 C 10/21/16 57.5 6.20 6.90
WM 161021C00060000 C 10/21/16 60.0 3.90 4.40
WM 161021C00062500 C 10/21/16 62.5 1.70 1.85
WM 161021C00065000 C 10/21/16 65.0 0.30 0.40
WM 161021C00067500 C 10/21/16 67.5 0.00 0.30
WM 161021C00070000 C 10/21/16 70.0 0.00 0.20
WM 161021C00072500 C 10/21/16 72.5 0.00 0.50
WM 161021C00075000 C 10/21/16 75.0 0.00 0.50
WM 161021C00077500 C 10/21/16 77.5 0.00 0.50
WM 161021P00040000 P 10/21/16 40.0 0.00 0.50
WM 161021P00045000 P 10/21/16 45.0 0.00 0.35
WM 161021P00050000 P 10/21/16 50.0 0.00 0.50
WM 161021P00052500 P 10/21/16 52.5 0.00 0.50
WM 161021P00055000 P 10/21/16 55.0 0.05 0.50
WM 161021P00057500 P 10/21/16 57.5 0.05 0.30
WM 161021P00060000 P 10/21/16 60.0 0.15 0.30
WM 161021P00062500 P 10/21/16 62.5 0.40 0.50
WM 161021P00065000 P 10/21/16 65.0 1.40 1.60
WM 161021P00067500 P 10/21/16 67.5 3.20 3.90
WM 161021P00070000 P 10/21/16 70.0 5.60 6.30
WM 161021P00072500 P 10/21/16 72.5 8.20 8.80
WM 161021P00075000 P 10/21/16 75.0 10.30 12.40
WM 161021P00077500 P 10/21/16 77.5 12.70 14.10
WM 161118C00032500 C 11/18/16 32.5 30.30 32.40
WM 161118C00035000 C 11/18/16 35.0 28.20 29.90
WM 161118C00037500 C 11/18/16 37.5 25.50 27.60
WM 161118C00040000 C 11/18/16 40.0 23.10 24.90
WM 161118C00042500 C 11/18/16 42.5 20.60 22.60
WM 161118C00045000 C 11/18/16 45.0 18.40 19.80
WM 161118C00047500 C 11/18/16 47.5 15.80 17.40
WM 161118C00050000 C 11/18/16 50.0 13.50 14.90
WM 161118C00055000 C 11/18/16 55.0 8.90 9.70
WM 161118C00057500 C 11/18/16 57.5 6.50 7.30
WM 161118C00060000 C 11/18/16 60.0 4.30 4.60
WM 161118C00062500 C 11/18/16 62.5 2.35 2.60
WM 161118C00065000 C 11/18/16 65.0 0.95 1.10
WM 161118C00067500 C 11/18/16 67.5 0.25 0.35
WM 161118C00070000 C 11/18/16 70.0 0.00 0.20
WM 161118C00072500 C 11/18/16 72.5 0.00 0.10
WM 161118C00075000 C 11/18/16 75.0 0.00 0.05
WM 161118C00080000 C 11/18/16 80.0 0.00 0.05
WM 161118C00085000 C 11/18/16 85.0 0.00 0.05
WM 161118C00090000 C 11/18/16 90.0 0.00 0.05
WM 161118P00032500 P 11/18/16 32.5 0.00 0.05
WM 161118P00035000 P 11/18/16 35.0 0.00 0.05
WM 161118P00037500 P 11/18/16 37.5 0.00 0.05
WM 161118P00040000 P 11/18/16 40.0 0.00 0.05
WM 161118P00042500 P 11/18/16 42.5 0.00 0.05
WM 161118P00045000 P 11/18/16 45.0 0.00 0.10
WM 161118P00047500 P 11/18/16 47.5 0.00 0.15
WM 161118P00050000 P 11/18/16 50.0 0.00 0.20
WM 161118P00055000 P 11/18/16 55.0 0.10 0.30
WM 161118P00057500 P 11/18/16 57.5 0.20 0.50
WM 161118P00060000 P 11/18/16 60.0 0.50 0.65
WM 161118P00062500 P 11/18/16 62.5 1.00 1.15
WM 161118P00065000 P 11/18/16 65.0 2.05 2.25
WM 161118P00067500 P 11/18/16 67.5 3.80 4.10
WM 161118P00070000 P 11/18/16 70.0 5.80 6.30
WM 161118P00072500 P 11/18/16 72.5 8.10 9.00
WM 161118P00075000 P 11/18/16 75.0 10.30 11.70
WM 161118P00080000 P 11/18/16 80.0 15.20 17.40
WM 161118P00085000 P 11/18/16 85.0 20.30 21.90
WM 161118P00090000 P 11/18/16 90.0 25.00 26.80
WM 170120C00025000 C 01/20/17 25.0 38.20 40.10
WM 170120C00030000 C 01/20/17 30.0 32.00 35.20
WM 170120C00033000 C 01/20/17 33.0 30.00 32.10
WM 170120C00035000 C 01/20/17 35.0 28.00 30.00
WM 170120C00038000 C 01/20/17 38.0 25.10 27.10
WM 170120C00040000 C 01/20/17 40.0 23.30 24.90
WM 170120C00043000 C 01/20/17 43.0 20.10 22.10
WM 170120C00045000 C 01/20/17 45.0 18.50 19.80
WM 170120C00047000 C 01/20/17 47.0 16.40 17.90
WM 170120C00050000 C 01/20/17 50.0 13.50 15.00
WM 170120C00052500 C 01/20/17 52.5 11.40 12.10
WM 170120C00055000 C 01/20/17 55.0 8.90 9.80
WM 170120C00057500 C 01/20/17 57.5 6.80 7.10
WM 170120C00060000 C 01/20/17 60.0 4.70 4.90
WM 170120C00062500 C 01/20/17 62.5 2.95 3.10
WM 170120C00065000 C 01/20/17 65.0 1.50 1.65
WM 170120C00067500 C 01/20/17 67.5 0.70 0.75
WM 170120C00070000 C 01/20/17 70.0 0.20 0.30
WM 170120C00072500 C 01/20/17 72.5 0.10 0.15
WM 170120C00075000 C 01/20/17 75.0 0.00 0.10
WM 170120C00077500 C 01/20/17 77.5 0.00 0.10
WM 170120C00080000 C 01/20/17 80.0 0.00 0.05
WM 170120P00025000 P 01/20/17 25.0 0.00 0.05
WM 170120P00030000 P 01/20/17 30.0 0.00 0.05
WM 170120P00033000 P 01/20/17 33.0 0.00 0.10
WM 170120P00035000 P 01/20/17 35.0 0.00 0.10
WM 170120P00038000 P 01/20/17 38.0 0.00 0.10
WM 170120P00040000 P 01/20/17 40.0 0.00 0.15
WM 170120P00043000 P 01/20/17 43.0 0.05 0.20
WM 170120P00045000 P 01/20/17 45.0 0.05 0.20
WM 170120P00047000 P 01/20/17 47.0 0.10 0.25
WM 170120P00050000 P 01/20/17 50.0 0.20 0.40
WM 170120P00052500 P 01/20/17 52.5 0.30 0.40
WM 170120P00055000 P 01/20/17 55.0 0.45 0.55
WM 170120P00057500 P 01/20/17 57.5 0.70 0.80
WM 170120P00060000 P 01/20/17 60.0 1.10 1.25
WM 170120P00062500 P 01/20/17 62.5 1.85 1.95
WM 170120P00065000 P 01/20/17 65.0 3.00 3.20
WM 170120P00067500 P 01/20/17 67.5 4.60 4.90
WM 170120P00070000 P 01/20/17 70.0 6.20 7.00
WM 170120P00072500 P 01/20/17 72.5 8.60 9.30
WM 170120P00075000 P 01/20/17 75.0 10.60 12.20
WM 170120P00077500 P 01/20/17 77.5 13.00 14.60
WM 170120P00080000 P 01/20/17 80.0 14.90 17.70
WM 170421C00032500 C 04/21/17 32.5 30.70 32.40
WM 170421C00035000 C 04/21/17 35.0 28.20 30.00
WM 170421C00037500 C 04/21/17 37.5 25.70 27.50
WM 170421C00040000 C 04/21/17 40.0 23.30 25.00
WM 170421C00042500 C 04/21/17 42.5 20.70 22.70
WM 170421C00045000 C 04/21/17 45.0 18.50 19.90
WM 170421C00047500 C 04/21/17 47.5 16.10 17.50
WM 170421C00050000 C 04/21/17 50.0 13.80 15.00
WM 170421C00055000 C 04/21/17 55.0 9.30 10.10
WM 170421C00057500 C 04/21/17 57.5 7.10 7.50
WM 170421C00060000 C 04/21/17 60.0 5.20 5.50
WM 170421C00062500 C 04/21/17 62.5 3.50 3.80
WM 170421C00065000 C 04/21/17 65.0 2.15 2.45
WM 170421C00067500 C 04/21/17 67.5 1.20 1.50
WM 170421C00070000 C 04/21/17 70.0 0.60 0.80
WM 170421C00072500 C 04/21/17 72.5 0.25 0.50
WM 170421C00075000 C 04/21/17 75.0 0.10 0.25
WM 170421C00080000 C 04/21/17 80.0 0.00 0.10
WM 170421C00085000 C 04/21/17 85.0 0.00 0.05
WM 170421C00090000 C 04/21/17 90.0 0.00 0.05
WM 170421C00095000 C 04/21/17 95.0 0.00 0.05
WM 170421P00032500 P 04/21/17 32.5 0.00 0.15
WM 170421P00035000 P 04/21/17 35.0 0.00 0.20
WM 170421P00037500 P 04/21/17 37.5 0.10 0.25
WM 170421P00040000 P 04/21/17 40.0 0.10 0.30
WM 170421P00042500 P 04/21/17 42.5 0.20 0.35
WM 170421P00045000 P 04/21/17 45.0 0.25 0.45
WM 170421P00047500 P 04/21/17 47.5 0.35 0.55
WM 170421P00050000 P 04/21/17 50.0 0.45 0.70
WM 170421P00055000 P 04/21/17 55.0 0.90 1.10
WM 170421P00057500 P 04/21/17 57.5 1.25 1.55
WM 170421P00060000 P 04/21/17 60.0 1.85 2.10
WM 170421P00062500 P 04/21/17 62.5 2.60 2.90
WM 170421P00065000 P 04/21/17 65.0 3.80 4.20
WM 170421P00067500 P 04/21/17 67.5 5.30 5.70
WM 170421P00070000 P 04/21/17 70.0 7.30 7.60
WM 170421P00072500 P 04/21/17 72.5 9.10 9.80
WM 170421P00075000 P 04/21/17 75.0 11.10 12.30
WM 170421P00080000 P 04/21/17 80.0 15.90 17.30
WM 170421P00085000 P 04/21/17 85.0 20.60 22.40
WM 170421P00090000 P 04/21/17 90.0 24.70 28.00
WM 170421P00095000 P 04/21/17 95.0 30.30 32.70
WM 180119C00025000 C 01/19/18 25.0 38.20 39.40
WM 180119C00030000 C 01/19/18 30.0 31.60 36.40
WM 180119C00032500 C 01/19/18 32.5 29.10 33.70
WM 180119C00035000 C 01/19/18 35.0 26.60 31.40
WM 180119C00037500 C 01/19/18 37.5 24.70 28.80
WM 180119C00040000 C 01/19/18 40.0 21.70 26.30
WM 180119C00042500 C 01/19/18 42.5 20.10 23.80
WM 180119C00045000 C 01/19/18 45.0 18.10 20.90
WM 180119C00047500 C 01/19/18 47.5 15.60 19.20
WM 180119C00050000 C 01/19/18 50.0 13.50 15.00
WM 180119C00052500 C 01/19/18 52.5 12.10 12.70
WM 180119C00055000 C 01/19/18 55.0 10.10 10.70
WM 180119C00057500 C 01/19/18 57.5 8.20 8.80
WM 180119C00060000 C 01/19/18 60.0 6.40 7.10
WM 180119C00062500 C 01/19/18 62.5 4.90 5.40
WM 180119C00065000 C 01/19/18 65.0 3.60 4.30
WM 180119C00067500 C 01/19/18 67.5 2.50 3.20
WM 180119C00070000 C 01/19/18 70.0 1.70 2.35
WM 180119C00072500 C 01/19/18 72.5 1.15 1.70
WM 180119C00075000 C 01/19/18 75.0 0.70 1.15
WM 180119C00077500 C 01/19/18 77.5 0.35 0.80
WM 180119C00080000 C 01/19/18 80.0 0.20 0.50
WM 180119P00025000 P 01/19/18 25.0 0.05 0.25
WM 180119P00030000 P 01/19/18 30.0 0.15 0.40
WM 180119P00032500 P 01/19/18 32.5 0.20 0.45
WM 180119P00035000 P 01/19/18 35.0 0.30 0.55
WM 180119P00037500 P 01/19/18 37.5 0.40 0.70
WM 180119P00040000 P 01/19/18 40.0 0.50 0.85
WM 180119P00042500 P 01/19/18 42.5 0.65 1.05
WM 180119P00045000 P 01/19/18 45.0 0.85 1.05
WM 180119P00047500 P 01/19/18 47.5 1.10 1.50
WM 180119P00050000 P 01/19/18 50.0 1.40 1.85
WM 180119P00052500 P 01/19/18 52.5 1.75 2.35
WM 180119P00055000 P 01/19/18 55.0 2.25 2.80
WM 180119P00057500 P 01/19/18 57.5 2.90 3.50
WM 180119P00060000 P 01/19/18 60.0 3.80 4.30
WM 180119P00062500 P 01/19/18 62.5 4.80 5.30
WM 180119P00065000 P 01/19/18 65.0 6.00 6.60
WM 180119P00067500 P 01/19/18 67.5 7.40 8.00
WM 180119P00070000 P 01/19/18 70.0 9.00 9.70
WM 180119P00072500 P 01/19/18 72.5 10.90 11.50
WM 180119P00075000 P 01/19/18 75.0 11.50 14.70
WM 180119P00077500 P 01/19/18 77.5 13.70 16.90
WM 180119P00080000 P 01/19/18 80.0 17.00 18.60
WM 190118C00032500 C 01/18/19 32.5 30.90 31.90
WM 190118C00035000 C 01/18/19 35.0 27.20 31.20
WM 190118C00037500 C 01/18/19 37.5 24.80 28.80
WM 190118C00040000 C 01/18/19 40.0 22.60 26.20
WM 190118C00042500 C 01/18/19 42.5 20.10 24.00
WM 190118C00045000 C 01/18/19 45.0 18.10 21.30
WM 190118C00047500 C 01/18/19 47.5 15.90 19.00
WM 190118C00050000 C 01/18/19 50.0 14.50 15.80
WM 190118C00055000 C 01/18/19 55.0 10.30 12.00
WM 190118C00057500 C 01/18/19 57.5 8.60 10.40
WM 190118C00060000 C 01/18/19 60.0 7.10 8.80
WM 190118C00062500 C 01/18/19 62.5 5.70 7.20
WM 190118C00065000 C 01/18/19 65.0 4.60 6.10
WM 190118C00067500 C 01/18/19 67.5 3.50 5.00
WM 190118C00070000 C 01/18/19 70.0 2.55 4.10
WM 190118C00072500 C 01/18/19 72.5 2.00 3.40
WM 190118C00075000 C 01/18/19 75.0 1.45 2.45
WM 190118C00080000 C 01/18/19 80.0 0.65 1.55
WM 190118C00085000 C 01/18/19 85.0 0.20 0.95
WM 190118C00090000 C 01/18/19 90.0 0.05 0.60
WM 190118P00032500 P 01/18/19 32.5 0.40 1.15
WM 190118P00035000 P 01/18/19 35.0 0.45 1.40
WM 190118P00037500 P 01/18/19 37.5 0.65 1.65
WM 190118P00040000 P 01/18/19 40.0 0.85 1.80
WM 190118P00042500 P 01/18/19 42.5 1.15 2.15
WM 190118P00045000 P 01/18/19 45.0 1.50 2.20
WM 190118P00047500 P 01/18/19 47.5 1.90 2.90
WM 190118P00050000 P 01/18/19 50.0 2.25 3.60
WM 190118P00055000 P 01/18/19 55.0 3.50 4.90
WM 190118P00057500 P 01/18/19 57.5 4.30 5.80
WM 190118P00060000 P 01/18/19 60.0 5.30 7.00
WM 190118P00062500 P 01/18/19 62.5 6.30 8.10
WM 190118P00065000 P 01/18/19 65.0 7.60 9.40
WM 190118P00067500 P 01/18/19 67.5 9.00 10.80
WM 190118P00070000 P 01/18/19 70.0 10.50 12.60
WM 190118P00072500 P 01/18/19 72.5 12.20 14.30
WM 190118P00075000 P 01/18/19 75.0 14.00 16.20
WM 190118P00080000 P 01/18/19 80.0 17.60 20.50
WM 190118P00085000 P 01/18/19 85.0 21.50 25.40
WM 190118P00090000 P 01/18/19 90.0 26.20 29.90

OPRA data is delayed 15 minutes.