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 (2014-08-29)Premium Content

Waste Management (WM)
As of Sep 16 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 140920C00037000 C 09/20/14 37.0 9.80 10.40
WM 140920C00038000 C 09/20/14 38.0 8.80 9.40
WM 140920C00039000 C 09/20/14 39.0 7.80 8.40
WM 140920C00040000 C 09/20/14 40.0 6.80 7.40
WM 140920C00041000 C 09/20/14 41.0 5.80 6.40
WM 140920C00042000 C 09/20/14 42.0 4.80 5.40
WM 140920C00043000 C 09/20/14 43.0 3.80 4.40
WM 140920C00044000 C 09/20/14 44.0 2.85 3.40
WM 140920C00045000 C 09/20/14 45.0 1.85 2.35
WM 140920C00046000 C 09/20/14 46.0 0.90 1.35
WM 140920C00047000 C 09/20/14 47.0 0.35 0.45
WM 140920C00048000 C 09/20/14 48.0 0.00 0.10
WM 140920C00049000 C 09/20/14 49.0 0.00 0.05
WM 140920C00050000 C 09/20/14 50.0 0.00 0.05
WM 140920C00055000 C 09/20/14 55.0 0.00 0.05
WM 140920C00060000 C 09/20/14 60.0 0.00 0.05
WM 140920C00065000 C 09/20/14 65.0 0.00 0.05
WM 140920P00037000 P 09/20/14 37.0 0.00 0.05
WM 140920P00038000 P 09/20/14 38.0 0.00 0.05
WM 140920P00039000 P 09/20/14 39.0 0.00 0.05
WM 140920P00040000 P 09/20/14 40.0 0.00 0.05
WM 140920P00041000 P 09/20/14 41.0 0.00 0.05
WM 140920P00042000 P 09/20/14 42.0 0.00 0.05
WM 140920P00043000 P 09/20/14 43.0 0.00 0.15
WM 140920P00044000 P 09/20/14 44.0 0.00 0.05
WM 140920P00045000 P 09/20/14 45.0 0.00 0.05
WM 140920P00046000 P 09/20/14 46.0 0.00 0.05
WM 140920P00047000 P 09/20/14 47.0 0.10 0.20
WM 140920P00048000 P 09/20/14 48.0 0.70 0.85
WM 140920P00049000 P 09/20/14 49.0 1.65 2.15
WM 140920P00050000 P 09/20/14 50.0 2.65 3.20
WM 140920P00055000 P 09/20/14 55.0 7.60 8.20
WM 140920P00060000 P 09/20/14 60.0 12.60 13.20
WM 140920P00065000 P 09/20/14 65.0 17.60 18.20
WM 141018C00028000 C 10/18/14 28.0 18.80 19.40
WM 141018C00029000 C 10/18/14 29.0 17.80 18.40
WM 141018C00030000 C 10/18/14 30.0 16.80 17.40
WM 141018C00031000 C 10/18/14 31.0 15.80 16.40
WM 141018C00032000 C 10/18/14 32.0 14.80 15.40
WM 141018C00033000 C 10/18/14 33.0 13.80 14.40
WM 141018C00034000 C 10/18/14 34.0 12.80 13.40
WM 141018C00035000 C 10/18/14 35.0 11.80 12.40
WM 141018C00036000 C 10/18/14 36.0 10.80 11.40
WM 141018C00037000 C 10/18/14 37.0 9.60 10.40
WM 141018C00038000 C 10/18/14 38.0 8.80 9.40
WM 141018C00039000 C 10/18/14 39.0 7.80 8.40
WM 141018C00040000 C 10/18/14 40.0 6.80 7.40
WM 141018C00041000 C 10/18/14 41.0 5.80 6.40
WM 141018C00042000 C 10/18/14 42.0 4.90 5.40
WM 141018C00043000 C 10/18/14 43.0 3.90 4.40
WM 141018C00044000 C 10/18/14 44.0 2.90 3.40
WM 141018C00045000 C 10/18/14 45.0 2.20 2.45
WM 141018C00046000 C 10/18/14 46.0 1.35 1.55
WM 141018C00047000 C 10/18/14 47.0 0.70 0.80
WM 141018C00048000 C 10/18/14 48.0 0.25 0.35
WM 141018C00049000 C 10/18/14 49.0 0.00 0.10
WM 141018C00050000 C 10/18/14 50.0 0.00 0.05
WM 141018C00055000 C 10/18/14 55.0 0.00 0.05
WM 141018C00060000 C 10/18/14 60.0 0.00 0.05
WM 141018P00028000 P 10/18/14 28.0 0.00 0.05
WM 141018P00029000 P 10/18/14 29.0 0.00 0.05
WM 141018P00030000 P 10/18/14 30.0 0.00 0.05
WM 141018P00031000 P 10/18/14 31.0 0.00 0.05
WM 141018P00032000 P 10/18/14 32.0 0.00 0.05
WM 141018P00033000 P 10/18/14 33.0 0.00 0.05
WM 141018P00034000 P 10/18/14 34.0 0.00 0.05
WM 141018P00035000 P 10/18/14 35.0 0.00 0.05
WM 141018P00036000 P 10/18/14 36.0 0.00 0.05
WM 141018P00037000 P 10/18/14 37.0 0.00 0.05
WM 141018P00038000 P 10/18/14 38.0 0.00 0.05
WM 141018P00039000 P 10/18/14 39.0 0.00 0.05
WM 141018P00040000 P 10/18/14 40.0 0.00 0.05
WM 141018P00041000 P 10/18/14 41.0 0.00 0.05
WM 141018P00042000 P 10/18/14 42.0 0.00 0.10
WM 141018P00043000 P 10/18/14 43.0 0.00 0.10
WM 141018P00044000 P 10/18/14 44.0 0.00 0.10
WM 141018P00045000 P 10/18/14 45.0 0.05 0.15
WM 141018P00046000 P 10/18/14 46.0 0.20 0.30
WM 141018P00047000 P 10/18/14 47.0 0.45 0.65
WM 141018P00048000 P 10/18/14 48.0 1.00 1.20
WM 141018P00049000 P 10/18/14 49.0 1.75 2.20
WM 141018P00050000 P 10/18/14 50.0 2.65 3.20
WM 141018P00055000 P 10/18/14 55.0 7.60 8.20
WM 141018P00060000 P 10/18/14 60.0 12.60 13.30
WM 150117C00018000 C 01/17/15 18.0 28.80 29.40
WM 150117C00020000 C 01/17/15 20.0 26.80 27.40
WM 150117C00023000 C 01/17/15 23.0 23.60 24.40
WM 150117C00024000 C 01/17/15 24.0 22.70 23.70
WM 150117C00025000 C 01/17/15 25.0 21.80 22.40
WM 150117C00026000 C 01/17/15 26.0 20.70 21.70
WM 150117C00027000 C 01/17/15 27.0 19.80 20.60
WM 150117C00028000 C 01/17/15 28.0 18.80 19.40
WM 150117C00029000 C 01/17/15 29.0 17.80 18.60
WM 150117C00030000 C 01/17/15 30.0 16.80 17.40
WM 150117C00031000 C 01/17/15 31.0 15.80 16.60
WM 150117C00032000 C 01/17/15 32.0 14.80 15.40
WM 150117C00033000 C 01/17/15 33.0 13.80 14.60
WM 150117C00034000 C 01/17/15 34.0 12.80 13.60
WM 150117C00035000 C 01/17/15 35.0 11.80 12.40
WM 150117C00036000 C 01/17/15 36.0 10.80 11.40
WM 150117C00037000 C 01/17/15 37.0 9.80 10.50
WM 150117C00038000 C 01/17/15 38.0 8.80 9.50
WM 150117C00039000 C 01/17/15 39.0 7.90 8.50
WM 150117C00040000 C 01/17/15 40.0 6.90 7.50
WM 150117C00041000 C 01/17/15 41.0 5.90 6.50
WM 150117C00042000 C 01/17/15 42.0 5.00 5.60
WM 150117C00043000 C 01/17/15 43.0 4.30 4.60
WM 150117C00044000 C 01/17/15 44.0 3.40 3.70
WM 150117C00045000 C 01/17/15 45.0 2.55 2.85
WM 150117C00046000 C 01/17/15 46.0 1.80 2.10
WM 150117C00047000 C 01/17/15 47.0 1.25 1.45
WM 150117C00048000 C 01/17/15 48.0 0.70 0.95
WM 150117C00049000 C 01/17/15 49.0 0.40 0.60
WM 150117C00050000 C 01/17/15 50.0 0.20 0.35
WM 150117C00055000 C 01/17/15 55.0 0.00 0.05
WM 150117C00060000 C 01/17/15 60.0 0.00 0.05
WM 150117P00018000 P 01/17/15 18.0 0.00 0.05
WM 150117P00020000 P 01/17/15 20.0 0.00 0.05
WM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WM 150117P00024000 P 01/17/15 24.0 0.00 0.05
WM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WM 150117P00026000 P 01/17/15 26.0 0.00 0.05
WM 150117P00027000 P 01/17/15 27.0 0.00 0.05
WM 150117P00028000 P 01/17/15 28.0 0.00 0.05
WM 150117P00029000 P 01/17/15 29.0 0.00 0.05
WM 150117P00030000 P 01/17/15 30.0 0.00 0.05
WM 150117P00031000 P 01/17/15 31.0 0.00 0.05
WM 150117P00032000 P 01/17/15 32.0 0.00 0.05
WM 150117P00033000 P 01/17/15 33.0 0.00 0.05
WM 150117P00034000 P 01/17/15 34.0 0.00 0.05
WM 150117P00035000 P 01/17/15 35.0 0.00 0.10
WM 150117P00036000 P 01/17/15 36.0 0.00 0.10
WM 150117P00037000 P 01/17/15 37.0 0.00 0.10
WM 150117P00038000 P 01/17/15 38.0 0.05 0.10
WM 150117P00039000 P 01/17/15 39.0 0.05 0.15
WM 150117P00040000 P 01/17/15 40.0 0.10 0.20
WM 150117P00041000 P 01/17/15 41.0 0.10 0.25
WM 150117P00042000 P 01/17/15 42.0 0.15 0.35
WM 150117P00043000 P 01/17/15 43.0 0.25 0.45
WM 150117P00044000 P 01/17/15 44.0 0.40 0.60
WM 150117P00045000 P 01/17/15 45.0 0.65 0.85
WM 150117P00046000 P 01/17/15 46.0 0.95 1.05
WM 150117P00047000 P 01/17/15 47.0 1.35 1.45
WM 150117P00048000 P 01/17/15 48.0 1.85 2.00
WM 150117P00049000 P 01/17/15 49.0 2.50 2.80
WM 150117P00050000 P 01/17/15 50.0 3.20 3.60
WM 150117P00055000 P 01/17/15 55.0 8.00 8.50
WM 150117P00060000 P 01/17/15 60.0 13.00 13.50
WM 150417C00033000 C 04/17/15 33.0 13.50 14.80
WM 150417C00034000 C 04/17/15 34.0 12.80 13.60
WM 150417C00035000 C 04/17/15 35.0 11.80 12.60
WM 150417C00036000 C 04/17/15 36.0 10.80 11.60
WM 150417C00037000 C 04/17/15 37.0 9.70 10.40
WM 150417C00038000 C 04/17/15 38.0 8.70 9.40
WM 150417C00039000 C 04/17/15 39.0 7.80 8.50
WM 150417C00040000 C 04/17/15 40.0 7.10 7.50
WM 150417C00041000 C 04/17/15 41.0 6.00 6.60
WM 150417C00042000 C 04/17/15 42.0 5.30 5.60
WM 150417C00043000 C 04/17/15 43.0 4.40 4.80
WM 150417C00044000 C 04/17/15 44.0 3.50 3.90
WM 150417C00045000 C 04/17/15 45.0 2.70 3.20
WM 150417C00046000 C 04/17/15 46.0 2.10 2.45
WM 150417C00047000 C 04/17/15 47.0 1.55 1.85
WM 150417C00048000 C 04/17/15 48.0 1.10 1.30
WM 150417C00049000 C 04/17/15 49.0 0.70 0.95
WM 150417C00050000 C 04/17/15 50.0 0.45 0.70
WM 150417C00055000 C 04/17/15 55.0 0.00 0.10
WM 150417C00060000 C 04/17/15 60.0 0.00 0.05
WM 150417C00065000 C 04/17/15 65.0 0.00 0.05
WM 150417P00033000 P 04/17/15 33.0 0.00 0.10
WM 150417P00034000 P 04/17/15 34.0 0.00 0.10
WM 150417P00035000 P 04/17/15 35.0 0.05 0.15
WM 150417P00036000 P 04/17/15 36.0 0.05 0.15
WM 150417P00037000 P 04/17/15 37.0 0.05 0.20
WM 150417P00038000 P 04/17/15 38.0 0.10 0.25
WM 150417P00039000 P 04/17/15 39.0 0.20 0.35
WM 150417P00040000 P 04/17/15 40.0 0.25 0.45
WM 150417P00041000 P 04/17/15 41.0 0.35 0.55
WM 150417P00042000 P 04/17/15 42.0 0.50 0.70
WM 150417P00043000 P 04/17/15 43.0 0.65 0.90
WM 150417P00044000 P 04/17/15 44.0 0.90 1.15
WM 150417P00045000 P 04/17/15 45.0 1.20 1.45
WM 150417P00046000 P 04/17/15 46.0 1.55 1.75
WM 150417P00047000 P 04/17/15 47.0 2.05 2.25
WM 150417P00048000 P 04/17/15 48.0 2.55 2.80
WM 150417P00049000 P 04/17/15 49.0 3.20 3.50
WM 150417P00050000 P 04/17/15 50.0 3.90 4.20
WM 150417P00055000 P 04/17/15 55.0 8.30 9.10
WM 150417P00060000 P 04/17/15 60.0 13.20 14.30
WM 150417P00065000 P 04/17/15 65.0 17.80 19.30
WM 160115C00023000 C 01/15/16 23.0 22.90 25.50
WM 160115C00025000 C 01/15/16 25.0 20.40 23.70
WM 160115C00028000 C 01/15/16 28.0 18.00 20.40
WM 160115C00030000 C 01/15/16 30.0 16.10 18.40
WM 160115C00033000 C 01/15/16 33.0 13.80 15.40
WM 160115C00035000 C 01/15/16 35.0 11.20 13.30
WM 160115C00038000 C 01/15/16 38.0 8.80 10.30
WM 160115C00040000 C 01/15/16 40.0 7.30 7.70
WM 160115C00042000 C 01/15/16 42.0 5.60 6.10
WM 160115C00045000 C 01/15/16 45.0 3.50 4.00
WM 160115C00047000 C 01/15/16 47.0 2.50 2.80
WM 160115C00050000 C 01/15/16 50.0 1.35 1.65
WM 160115C00055000 C 01/15/16 55.0 0.30 0.60
WM 160115C00060000 C 01/15/16 60.0 0.05 0.20
WM 160115P00023000 P 01/15/16 23.0 0.00 0.10
WM 160115P00025000 P 01/15/16 25.0 0.00 0.15
WM 160115P00028000 P 01/15/16 28.0 0.05 0.20
WM 160115P00030000 P 01/15/16 30.0 0.10 0.30
WM 160115P00033000 P 01/15/16 33.0 0.25 0.50
WM 160115P00035000 P 01/15/16 35.0 0.40 0.70
WM 160115P00038000 P 01/15/16 38.0 0.75 1.10
WM 160115P00040000 P 01/15/16 40.0 1.20 1.50
WM 160115P00042000 P 01/15/16 42.0 1.70 2.00
WM 160115P00045000 P 01/15/16 45.0 2.70 3.20
WM 160115P00047000 P 01/15/16 47.0 3.70 4.20
WM 160115P00050000 P 01/15/16 50.0 5.60 6.10
WM 160115P00055000 P 01/15/16 55.0 9.50 10.10
WM 160115P00060000 P 01/15/16 60.0 12.90 16.00
WM 170120C00025000 C 01/20/17 25.0 20.80 23.90
WM 170120C00030000 C 01/20/17 30.0 15.30 18.70
WM 170120C00033000 C 01/20/17 33.0 12.50 16.20
WM 170120C00035000 C 01/20/17 35.0 10.30 14.20
WM 170120C00038000 C 01/20/17 38.0 9.00 10.00
WM 170120C00040000 C 01/20/17 40.0 7.00 8.10
WM 170120C00043000 C 01/20/17 43.0 4.90 6.00
WM 170120C00045000 C 01/20/17 45.0 3.80 5.00
WM 170120C00047000 C 01/20/17 47.0 2.80 4.00
WM 170120C00050000 C 01/20/17 50.0 2.05 2.55
WM 170120C00055000 C 01/20/17 55.0 0.90 1.40
WM 170120C00060000 C 01/20/17 60.0 0.25 0.70
WM 170120C00065000 C 01/20/17 65.0 0.05 0.45
WM 170120C00070000 C 01/20/17 70.0 0.00 0.25
WM 170120P00025000 P 01/20/17 25.0 0.10 0.50
WM 170120P00030000 P 01/20/17 30.0 0.35 0.85
WM 170120P00033000 P 01/20/17 33.0 0.85 1.10
WM 170120P00035000 P 01/20/17 35.0 1.00 1.40
WM 170120P00038000 P 01/20/17 38.0 1.65 2.15
WM 170120P00040000 P 01/20/17 40.0 2.05 2.80
WM 170120P00043000 P 01/20/17 43.0 3.20 4.00
WM 170120P00045000 P 01/20/17 45.0 4.10 4.90
WM 170120P00047000 P 01/20/17 47.0 5.10 6.00
WM 170120P00050000 P 01/20/17 50.0 7.00 8.20
WM 170120P00055000 P 01/20/17 55.0 10.50 11.80
WM 170120P00060000 P 01/20/17 60.0 14.40 16.80
WM 170120P00065000 P 01/20/17 65.0 18.60 21.80
WM 170120P00070000 P 01/20/17 70.0 23.20 26.80

OPRA data is delayed 15 minutes.