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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150717C00034000 C 07/17/15 34.0 12.20 13.10
WM 150717C00035000 C 07/17/15 35.0 10.10 12.80
WM 150717C00036000 C 07/17/15 36.0 9.20 11.80
WM 150717C00037000 C 07/17/15 37.0 9.30 10.00
WM 150717C00038000 C 07/17/15 38.0 8.30 9.00
WM 150717C00039000 C 07/17/15 39.0 7.30 8.00
WM 150717C00040000 C 07/17/15 40.0 6.30 7.00
WM 150717C00041000 C 07/17/15 41.0 5.30 6.00
WM 150717C00042000 C 07/17/15 42.0 4.30 5.00
WM 150717C00043000 C 07/17/15 43.0 3.30 4.00
WM 150717C00044000 C 07/17/15 44.0 2.40 3.00
WM 150717C00045000 C 07/17/15 45.0 1.50 2.05
WM 150717C00046000 C 07/17/15 46.0 0.80 0.85
WM 150717C00047000 C 07/17/15 47.0 0.30 0.35
WM 150717C00048000 C 07/17/15 48.0 0.05 0.15
WM 150717C00049000 C 07/17/15 49.0 0.00 0.15
WM 150717C00050000 C 07/17/15 50.0 0.00 0.05
WM 150717C00052500 C 07/17/15 52.5 0.00 0.10
WM 150717C00055000 C 07/17/15 55.0 0.00 0.05
WM 150717C00057500 C 07/17/15 57.5 0.00 0.10
WM 150717C00060000 C 07/17/15 60.0 0.00 0.05
WM 150717C00065000 C 07/17/15 65.0 0.00 0.10
WM 150717C00070000 C 07/17/15 70.0 0.00 0.10
WM 150717P00034000 P 07/17/15 34.0 0.00 0.10
WM 150717P00035000 P 07/17/15 35.0 0.00 0.15
WM 150717P00036000 P 07/17/15 36.0 0.00 0.10
WM 150717P00037000 P 07/17/15 37.0 0.00 0.15
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 0.15
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 0.20
WM 150717P00044000 P 07/17/15 44.0 0.00 0.20
WM 150717P00045000 P 07/17/15 45.0 0.20 0.25
WM 150717P00046000 P 07/17/15 46.0 0.40 0.50
WM 150717P00047000 P 07/17/15 47.0 0.90 1.00
WM 150717P00048000 P 07/17/15 48.0 1.45 1.80
WM 150717P00049000 P 07/17/15 49.0 2.10 2.75
WM 150717P00050000 P 07/17/15 50.0 3.50 3.70
WM 150717P00052500 P 07/17/15 52.5 5.50 6.20
WM 150717P00055000 P 07/17/15 55.0 8.00 8.80
WM 150717P00057500 P 07/17/15 57.5 9.10 11.80
WM 150717P00060000 P 07/17/15 60.0 11.60 14.30
WM 150717P00065000 P 07/17/15 65.0 16.60 19.30
WM 150717P00070000 P 07/17/15 70.0 22.70 23.70
WM 150821C00035000 C 08/21/15 35.0 11.10 12.40
WM 150821C00039000 C 08/21/15 39.0 7.30 8.30
WM 150821C00040000 C 08/21/15 40.0 6.40 7.30
WM 150821C00041000 C 08/21/15 41.0 5.40 6.30
WM 150821C00042000 C 08/21/15 42.0 4.50 5.30
WM 150821C00043000 C 08/21/15 43.0 3.60 4.30
WM 150821C00044000 C 08/21/15 44.0 2.75 3.10
WM 150821C00045000 C 08/21/15 45.0 2.00 2.40
WM 150821C00046000 C 08/21/15 46.0 1.35 1.55
WM 150821C00047000 C 08/21/15 47.0 0.85 0.95
WM 150821C00048000 C 08/21/15 48.0 0.45 0.55
WM 150821C00049000 C 08/21/15 49.0 0.25 0.40
WM 150821C00050000 C 08/21/15 50.0 0.10 0.20
WM 150821C00052500 C 08/21/15 52.5 0.00 0.10
WM 150821C00055000 C 08/21/15 55.0 0.00 0.10
WM 150821C00057500 C 08/21/15 57.5 0.00 0.05
WM 150821C00060000 C 08/21/15 60.0 0.00 0.05
WM 150821C00065000 C 08/21/15 65.0 0.00 0.05
WM 150821P00035000 P 08/21/15 35.0 0.00 0.05
WM 150821P00039000 P 08/21/15 39.0 0.00 0.15
WM 150821P00040000 P 08/21/15 40.0 0.00 0.15
WM 150821P00041000 P 08/21/15 41.0 0.05 0.20
WM 150821P00042000 P 08/21/15 42.0 0.15 0.25
WM 150821P00043000 P 08/21/15 43.0 0.25 0.35
WM 150821P00044000 P 08/21/15 44.0 0.40 0.50
WM 150821P00045000 P 08/21/15 45.0 0.65 0.75
WM 150821P00046000 P 08/21/15 46.0 1.00 1.10
WM 150821P00047000 P 08/21/15 47.0 1.25 1.55
WM 150821P00048000 P 08/21/15 48.0 1.70 2.20
WM 150821P00049000 P 08/21/15 49.0 2.50 2.95
WM 150821P00050000 P 08/21/15 50.0 3.40 3.90
WM 150821P00052500 P 08/21/15 52.5 5.30 6.30
WM 150821P00055000 P 08/21/15 55.0 7.80 8.70
WM 150821P00057500 P 08/21/15 57.5 9.10 12.40
WM 150821P00060000 P 08/21/15 60.0 11.60 14.90
WM 150821P00065000 P 08/21/15 65.0 17.60 19.10
WM 151016C00035000 C 10/16/15 35.0 11.30 12.20
WM 151016C00036000 C 10/16/15 36.0 10.30 11.10
WM 151016C00037000 C 10/16/15 37.0 9.30 10.10
WM 151016C00038000 C 10/16/15 38.0 8.30 9.10
WM 151016C00039000 C 10/16/15 39.0 7.40 8.10
WM 151016C00040000 C 10/16/15 40.0 6.40 7.20
WM 151016C00041000 C 10/16/15 41.0 5.50 6.20
WM 151016C00042000 C 10/16/15 42.0 4.60 5.30
WM 151016C00043000 C 10/16/15 43.0 3.70 4.20
WM 151016C00044000 C 10/16/15 44.0 2.95 3.40
WM 151016C00045000 C 10/16/15 45.0 2.20 2.45
WM 151016C00046000 C 10/16/15 46.0 1.60 1.80
WM 151016C00047000 C 10/16/15 47.0 1.10 1.30
WM 151016C00048000 C 10/16/15 48.0 0.70 0.95
WM 151016C00049000 C 10/16/15 49.0 0.45 0.65
WM 151016C00050000 C 10/16/15 50.0 0.25 0.35
WM 151016C00052500 C 10/16/15 52.5 0.00 0.20
WM 151016C00055000 C 10/16/15 55.0 0.00 0.10
WM 151016C00057500 C 10/16/15 57.5 0.00 0.05
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 0.15
WM 151016P00036000 P 10/16/15 36.0 0.00 0.15
WM 151016P00037000 P 10/16/15 37.0 0.05 0.20
WM 151016P00038000 P 10/16/15 38.0 0.05 0.20
WM 151016P00039000 P 10/16/15 39.0 0.10 0.25
WM 151016P00040000 P 10/16/15 40.0 0.15 0.30
WM 151016P00041000 P 10/16/15 41.0 0.15 0.40
WM 151016P00042000 P 10/16/15 42.0 0.30 0.45
WM 151016P00043000 P 10/16/15 43.0 0.45 0.65
WM 151016P00044000 P 10/16/15 44.0 0.65 0.85
WM 151016P00045000 P 10/16/15 45.0 0.95 1.15
WM 151016P00046000 P 10/16/15 46.0 1.35 1.55
WM 151016P00047000 P 10/16/15 47.0 1.85 2.10
WM 151016P00048000 P 10/16/15 48.0 2.50 2.75
WM 151016P00049000 P 10/16/15 49.0 2.95 3.50
WM 151016P00050000 P 10/16/15 50.0 3.80 4.30
WM 151016P00052500 P 10/16/15 52.5 5.80 6.70
WM 151016P00055000 P 10/16/15 55.0 8.30 9.10
WM 151016P00057500 P 10/16/15 57.5 10.70 11.80
WM 151016P00060000 P 10/16/15 60.0 12.40 14.80
WM 151016P00065000 P 10/16/15 65.0 16.90 20.20
WM 151016P00070000 P 10/16/15 70.0 21.90 24.90
WM 151016P00075000 P 10/16/15 75.0 26.90 30.30
WM 151016P00080000 P 10/16/15 80.0 32.90 34.40
WM 160115C00023000 C 01/15/16 23.0 22.90 24.80
WM 160115C00025000 C 01/15/16 25.0 19.90 23.50
WM 160115C00028000 C 01/15/16 28.0 17.00 20.20
WM 160115C00029000 C 01/15/16 29.0 16.10 18.00
WM 160115C00030000 C 01/15/16 30.0 15.10 17.00
WM 160115C00031000 C 01/15/16 31.0 14.10 16.00
WM 160115C00032000 C 01/15/16 32.0 13.10 15.00
WM 160115C00033000 C 01/15/16 33.0 12.70 14.00
WM 160115C00034000 C 01/15/16 34.0 11.10 13.00
WM 160115C00035000 C 01/15/16 35.0 10.00 13.10
WM 160115C00036000 C 01/15/16 36.0 9.20 11.10
WM 160115C00037000 C 01/15/16 37.0 8.50 10.20
WM 160115C00038000 C 01/15/16 38.0 7.10 9.10
WM 160115C00039000 C 01/15/16 39.0 6.60 8.10
WM 160115C00040000 C 01/15/16 40.0 6.50 7.20
WM 160115C00041000 C 01/15/16 41.0 5.60 6.30
WM 160115C00042000 C 01/15/16 42.0 4.80 5.30
WM 160115C00043000 C 01/15/16 43.0 4.00 4.50
WM 160115C00044000 C 01/15/16 44.0 3.20 3.80
WM 160115C00045000 C 01/15/16 45.0 2.60 2.85
WM 160115C00046000 C 01/15/16 46.0 2.05 2.30
WM 160115C00047000 C 01/15/16 47.0 1.55 1.80
WM 160115C00048000 C 01/15/16 48.0 1.15 1.40
WM 160115C00049000 C 01/15/16 49.0 0.85 1.05
WM 160115C00050000 C 01/15/16 50.0 0.65 0.80
WM 160115C00052500 C 01/15/16 52.5 0.25 0.45
WM 160115C00055000 C 01/15/16 55.0 0.10 0.25
WM 160115C00057500 C 01/15/16 57.5 0.00 0.15
WM 160115C00060000 C 01/15/16 60.0 0.00 0.10
WM 160115C00065000 C 01/15/16 65.0 0.00 0.05
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 0.15
WM 160115P00032000 P 01/15/16 32.0 0.00 0.15
WM 160115P00033000 P 01/15/16 33.0 0.00 0.20
WM 160115P00034000 P 01/15/16 34.0 0.05 0.25
WM 160115P00035000 P 01/15/16 35.0 0.10 0.30
WM 160115P00036000 P 01/15/16 36.0 0.15 0.35
WM 160115P00037000 P 01/15/16 37.0 0.20 0.40
WM 160115P00038000 P 01/15/16 38.0 0.25 0.45
WM 160115P00039000 P 01/15/16 39.0 0.30 0.55
WM 160115P00040000 P 01/15/16 40.0 0.45 0.65
WM 160115P00041000 P 01/15/16 41.0 0.55 0.80
WM 160115P00042000 P 01/15/16 42.0 0.85 0.95
WM 160115P00043000 P 01/15/16 43.0 1.10 1.20
WM 160115P00044000 P 01/15/16 44.0 1.40 1.55
WM 160115P00045000 P 01/15/16 45.0 1.75 1.90
WM 160115P00046000 P 01/15/16 46.0 2.25 2.35
WM 160115P00047000 P 01/15/16 47.0 2.60 2.90
WM 160115P00048000 P 01/15/16 48.0 3.20 3.50
WM 160115P00049000 P 01/15/16 49.0 3.90 4.20
WM 160115P00050000 P 01/15/16 50.0 4.40 5.00
WM 160115P00052500 P 01/15/16 52.5 6.40 7.10
WM 160115P00055000 P 01/15/16 55.0 8.40 9.50
WM 160115P00057500 P 01/15/16 57.5 9.90 13.30
WM 160115P00060000 P 01/15/16 60.0 13.10 14.70
WM 160115P00065000 P 01/15/16 65.0 17.20 19.80
WM 160115P00070000 P 01/15/16 70.0 22.20 25.70
WM 160115P00075000 P 01/15/16 75.0 27.20 30.70
WM 160115P00080000 P 01/15/16 80.0 32.90 34.70
WM 170120C00025000 C 01/20/17 25.0 21.20 23.80
WM 170120C00030000 C 01/20/17 30.0 14.50 18.80
WM 170120C00033000 C 01/20/17 33.0 12.20 14.20
WM 170120C00035000 C 01/20/17 35.0 11.20 12.30
WM 170120C00038000 C 01/20/17 38.0 8.20 9.50
WM 170120C00040000 C 01/20/17 40.0 6.60 7.90
WM 170120C00043000 C 01/20/17 43.0 4.60 6.00
WM 170120C00045000 C 01/20/17 45.0 3.40 4.50
WM 170120C00047000 C 01/20/17 47.0 2.55 3.50
WM 170120C00050000 C 01/20/17 50.0 1.60 2.30
WM 170120C00052500 C 01/20/17 52.5 0.95 1.65
WM 170120C00055000 C 01/20/17 55.0 0.60 0.90
WM 170120C00057500 C 01/20/17 57.5 0.25 0.80
WM 170120C00060000 C 01/20/17 60.0 0.15 0.90
WM 170120C00065000 C 01/20/17 65.0 0.00 0.45
WM 170120C00070000 C 01/20/17 70.0 0.00 0.25
WM 170120P00025000 P 01/20/17 25.0 0.00 0.45
WM 170120P00030000 P 01/20/17 30.0 0.10 0.70
WM 170120P00033000 P 01/20/17 33.0 0.45 0.90
WM 170120P00035000 P 01/20/17 35.0 0.65 1.60
WM 170120P00038000 P 01/20/17 38.0 1.00 1.75
WM 170120P00040000 P 01/20/17 40.0 1.55 2.00
WM 170120P00043000 P 01/20/17 43.0 2.30 3.70
WM 170120P00045000 P 01/20/17 45.0 3.00 5.00
WM 170120P00047000 P 01/20/17 47.0 4.30 5.90
WM 170120P00050000 P 01/20/17 50.0 6.10 7.70
WM 170120P00052500 P 01/20/17 52.5 7.90 9.70
WM 170120P00055000 P 01/20/17 55.0 9.90 11.50
WM 170120P00057500 P 01/20/17 57.5 12.10 14.20
WM 170120P00060000 P 01/20/17 60.0 12.90 17.20
WM 170120P00065000 P 01/20/17 65.0 18.80 21.80
WM 170120P00070000 P 01/20/17 70.0 22.60 26.60

OPRA data is delayed 15 minutes.