Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Waste Management (WM)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 180518C00065000 C May 18, 2018 65.0 17.30 18.20
WM 180518C00070000 C May 18, 2018 70.0 12.20 13.10
WM 180518C00075000 C May 18, 2018 75.0 7.10 8.10
WM 180518C00077500 C May 18, 2018 77.5 5.20 5.50
WM 180518C00080000 C May 18, 2018 80.0 3.00 3.30
WM 180518C00082500 C May 18, 2018 82.5 1.30 1.45
WM 180518C00085000 C May 18, 2018 85.0 0.40 0.45
WM 180518C00087500 C May 18, 2018 87.5 0.10 0.15
WM 180518C00090000 C May 18, 2018 90.0 0.00 0.05
WM 180518C00092500 C May 18, 2018 92.5 0.00 0.05
WM 180518C00095000 C May 18, 2018 95.0 0.00 0.05
WM 180518C00100000 C May 18, 2018 100.0 0.00 0.05
WM 180518C00105000 C May 18, 2018 105.0 0.00 0.05
WM 180518C00110000 C May 18, 2018 110.0 0.00 0.05
WM 180518C00115000 C May 18, 2018 115.0 0.00 0.05
WM 180518C00120000 C May 18, 2018 120.0 0.00 0.05
WM 180518P00065000 P May 18, 2018 65.0 0.00 0.05
WM 180518P00070000 P May 18, 2018 70.0 0.00 0.05
WM 180518P00075000 P May 18, 2018 75.0 0.00 0.10
WM 180518P00077500 P May 18, 2018 77.5 0.10 0.20
WM 180518P00080000 P May 18, 2018 80.0 0.45 0.50
WM 180518P00082500 P May 18, 2018 82.5 1.20 1.30
WM 180518P00085000 P May 18, 2018 85.0 2.70 2.85
WM 180518P00087500 P May 18, 2018 87.5 4.70 5.30
WM 180518P00090000 P May 18, 2018 90.0 6.90 7.80
WM 180518P00092500 P May 18, 2018 92.5 9.70 10.20
WM 180518P00095000 P May 18, 2018 95.0 12.10 12.70
WM 180518P00100000 P May 18, 2018 100.0 16.60 18.00
WM 180518P00105000 P May 18, 2018 105.0 21.90 23.00
WM 180518P00110000 P May 18, 2018 110.0 26.90 27.90
WM 180518P00115000 P May 18, 2018 115.0 31.80 32.90
WM 180518P00120000 P May 18, 2018 120.0 36.50 38.00
WM 180720C00060000 C Jul 20, 2018 60.0 21.60 23.30
WM 180720C00065000 C Jul 20, 2018 65.0 15.90 18.40
WM 180720C00070000 C Jul 20, 2018 70.0 11.70 13.70
WM 180720C00072500 C Jul 20, 2018 72.5 9.80 11.20
WM 180720C00075000 C Jul 20, 2018 75.0 7.70 8.40
WM 180720C00077500 C Jul 20, 2018 77.5 5.50 6.20
WM 180720C00080000 C Jul 20, 2018 80.0 3.90 4.30
WM 180720C00082500 C Jul 20, 2018 82.5 2.35 2.65
WM 180720C00085000 C Jul 20, 2018 85.0 1.25 1.50
WM 180720C00087500 C Jul 20, 2018 87.5 0.60 0.75
WM 180720C00090000 C Jul 20, 2018 90.0 0.25 0.40
WM 180720C00092500 C Jul 20, 2018 92.5 0.10 0.20
WM 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
WM 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
WM 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
WM 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
WM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
WM 180720P00060000 P Jul 20, 2018 60.0 0.00 0.10
WM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.15
WM 180720P00070000 P Jul 20, 2018 70.0 0.15 0.25
WM 180720P00072500 P Jul 20, 2018 72.5 0.25 0.40
WM 180720P00075000 P Jul 20, 2018 75.0 0.45 0.60
WM 180720P00077500 P Jul 20, 2018 77.5 0.85 1.00
WM 180720P00080000 P Jul 20, 2018 80.0 1.45 1.55
WM 180720P00082500 P Jul 20, 2018 82.5 2.40 2.55
WM 180720P00085000 P Jul 20, 2018 85.0 3.80 4.10
WM 180720P00087500 P Jul 20, 2018 87.5 5.40 5.80
WM 180720P00090000 P Jul 20, 2018 90.0 7.60 8.10
WM 180720P00092500 P Jul 20, 2018 92.5 9.60 10.60
WM 180720P00095000 P Jul 20, 2018 95.0 11.40 13.10
WM 180720P00100000 P Jul 20, 2018 100.0 17.20 18.20
WM 180720P00105000 P Jul 20, 2018 105.0 22.20 23.10
WM 180720P00110000 P Jul 20, 2018 110.0 26.60 29.10
WM 180720P00115000 P Jul 20, 2018 115.0 32.20 33.00
WM 181019C00060000 C Oct 19, 2018 60.0 22.50 23.20
WM 181019C00065000 C Oct 19, 2018 65.0 17.40 18.30
WM 181019C00070000 C Oct 19, 2018 70.0 12.80 13.70
WM 181019C00075000 C Oct 19, 2018 75.0 8.40 9.10
WM 181019C00077500 C Oct 19, 2018 77.5 6.40 7.20
WM 181019C00080000 C Oct 19, 2018 80.0 5.10 5.30
WM 181019C00082500 C Oct 19, 2018 82.5 3.60 3.90
WM 181019C00085000 C Oct 19, 2018 85.0 2.45 2.65
WM 181019C00087500 C Oct 19, 2018 87.5 1.60 1.75
WM 181019C00090000 C Oct 19, 2018 90.0 0.95 1.10
WM 181019C00092500 C Oct 19, 2018 92.5 0.55 0.65
WM 181019C00095000 C Oct 19, 2018 95.0 0.30 0.40
WM 181019C00100000 C Oct 19, 2018 100.0 0.05 0.15
WM 181019C00105000 C Oct 19, 2018 105.0 0.00 0.10
WM 181019C00110000 C Oct 19, 2018 110.0 0.00 0.05
WM 181019C00115000 C Oct 19, 2018 115.0 0.00 0.05
WM 181019C00120000 C Oct 19, 2018 120.0 0.00 0.05
WM 181019P00060000 P Oct 19, 2018 60.0 0.10 0.20
WM 181019P00065000 P Oct 19, 2018 65.0 0.25 0.35
WM 181019P00070000 P Oct 19, 2018 70.0 0.50 0.65
WM 181019P00075000 P Oct 19, 2018 75.0 1.20 1.30
WM 181019P00077500 P Oct 19, 2018 77.5 1.65 1.85
WM 181019P00080000 P Oct 19, 2018 80.0 2.35 2.85
WM 181019P00082500 P Oct 19, 2018 82.5 3.50 3.70
WM 181019P00085000 P Oct 19, 2018 85.0 4.70 5.00
WM 181019P00087500 P Oct 19, 2018 87.5 6.30 7.00
WM 181019P00090000 P Oct 19, 2018 90.0 8.10 8.90
WM 181019P00092500 P Oct 19, 2018 92.5 10.00 11.10
WM 181019P00095000 P Oct 19, 2018 95.0 12.30 13.10
WM 181019P00100000 P Oct 19, 2018 100.0 16.70 18.10
WM 181019P00105000 P Oct 19, 2018 105.0 21.60 23.10
WM 181019P00110000 P Oct 19, 2018 110.0 26.70 28.20
WM 181019P00115000 P Oct 19, 2018 115.0 31.70 32.90
WM 181019P00120000 P Oct 19, 2018 120.0 37.00 37.90
WM 190118C00032500 C Jan 18, 2019 32.5 49.50 50.60
WM 190118C00035000 C Jan 18, 2019 35.0 46.30 48.10
WM 190118C00037500 C Jan 18, 2019 37.5 42.90 47.20
WM 190118C00040000 C Jan 18, 2019 40.0 42.30 43.60
WM 190118C00042500 C Jan 18, 2019 42.5 37.90 42.30
WM 190118C00045000 C Jan 18, 2019 45.0 35.30 40.00
WM 190118C00047500 C Jan 18, 2019 47.5 34.60 35.80
WM 190118C00050000 C Jan 18, 2019 50.0 32.10 33.10
WM 190118C00055000 C Jan 18, 2019 55.0 27.00 28.20
WM 190118C00057500 C Jan 18, 2019 57.5 23.20 26.50
WM 190118C00060000 C Jan 18, 2019 60.0 21.40 23.70
WM 190118C00062500 C Jan 18, 2019 62.5 20.30 21.00
WM 190118C00065000 C Jan 18, 2019 65.0 17.70 18.70
WM 190118C00067500 C Jan 18, 2019 67.5 15.60 16.30
WM 190118C00070000 C Jan 18, 2019 70.0 13.30 14.00
WM 190118C00072500 C Jan 18, 2019 72.5 11.50 11.90
WM 190118C00075000 C Jan 18, 2019 75.0 9.10 9.90
WM 190118C00077500 C Jan 18, 2019 77.5 7.60 8.20
WM 190118C00080000 C Jan 18, 2019 80.0 6.10 6.40
WM 190118C00082500 C Jan 18, 2019 82.5 4.60 5.00
WM 190118C00085000 C Jan 18, 2019 85.0 3.30 3.70
WM 190118C00087500 C Jan 18, 2019 87.5 2.25 2.70
WM 190118C00090000 C Jan 18, 2019 90.0 1.65 1.85
WM 190118C00092500 C Jan 18, 2019 92.5 1.10 1.30
WM 190118C00095000 C Jan 18, 2019 95.0 0.55 0.85
WM 190118C00100000 C Jan 18, 2019 100.0 0.25 0.40
WM 190118C00105000 C Jan 18, 2019 105.0 0.10 0.20
WM 190118P00032500 P Jan 18, 2019 32.5 0.00 0.10
WM 190118P00035000 P Jan 18, 2019 35.0 0.00 0.10
WM 190118P00037500 P Jan 18, 2019 37.5 0.00 0.10
WM 190118P00040000 P Jan 18, 2019 40.0 0.00 0.10
WM 190118P00042500 P Jan 18, 2019 42.5 0.05 0.15
WM 190118P00045000 P Jan 18, 2019 45.0 0.00 0.15
WM 190118P00047500 P Jan 18, 2019 47.5 0.00 0.15
WM 190118P00050000 P Jan 18, 2019 50.0 0.00 0.20
WM 190118P00055000 P Jan 18, 2019 55.0 0.20 0.30
WM 190118P00057500 P Jan 18, 2019 57.5 0.20 0.35
WM 190118P00060000 P Jan 18, 2019 60.0 0.30 0.40
WM 190118P00062500 P Jan 18, 2019 62.5 0.40 0.55
WM 190118P00065000 P Jan 18, 2019 65.0 0.55 0.75
WM 190118P00067500 P Jan 18, 2019 67.5 0.75 0.90
WM 190118P00070000 P Jan 18, 2019 70.0 1.00 1.20
WM 190118P00072500 P Jan 18, 2019 72.5 1.35 1.65
WM 190118P00075000 P Jan 18, 2019 75.0 1.85 2.00
WM 190118P00077500 P Jan 18, 2019 77.5 2.50 2.95
WM 190118P00080000 P Jan 18, 2019 80.0 3.30 3.60
WM 190118P00082500 P Jan 18, 2019 82.5 4.30 4.60
WM 190118P00085000 P Jan 18, 2019 85.0 5.80 5.90
WM 190118P00087500 P Jan 18, 2019 87.5 7.30 7.50
WM 190118P00090000 P Jan 18, 2019 90.0 8.80 9.50
WM 190118P00092500 P Jan 18, 2019 92.5 10.70 11.10
WM 190118P00095000 P Jan 18, 2019 95.0 12.80 13.90
WM 190118P00100000 P Jan 18, 2019 100.0 17.00 18.10
WM 190118P00105000 P Jan 18, 2019 105.0 21.20 23.10
WM 200117C00040000 C Jan 17, 2020 40.0 41.40 43.40
WM 200117C00042500 C Jan 17, 2020 42.5 39.00 40.80
WM 200117C00045000 C Jan 17, 2020 45.0 35.50 40.10
WM 200117C00047500 C Jan 17, 2020 47.5 34.40 37.00
WM 200117C00050000 C Jan 17, 2020 50.0 32.30 33.60
WM 200117C00055000 C Jan 17, 2020 55.0 27.60 29.40
WM 200117C00060000 C Jan 17, 2020 60.0 23.50 24.50
WM 200117C00065000 C Jan 17, 2020 65.0 19.70 20.40
WM 200117C00067500 C Jan 17, 2020 67.5 17.70 18.40
WM 200117C00070000 C Jan 17, 2020 70.0 15.60 16.60
WM 200117C00072500 C Jan 17, 2020 72.5 14.10 14.80
WM 200117C00075000 C Jan 17, 2020 75.0 12.50 13.10
WM 200117C00077500 C Jan 17, 2020 77.5 11.00 11.40
WM 200117C00080000 C Jan 17, 2020 80.0 9.10 10.10
WM 200117C00082500 C Jan 17, 2020 82.5 8.20 8.60
WM 200117C00085000 C Jan 17, 2020 85.0 6.50 7.40
WM 200117C00087500 C Jan 17, 2020 87.5 5.90 6.30
WM 200117C00090000 C Jan 17, 2020 90.0 4.70 5.30
WM 200117C00092500 C Jan 17, 2020 92.5 4.10 4.60
WM 200117C00095000 C Jan 17, 2020 95.0 3.30 3.70
WM 200117C00100000 C Jan 17, 2020 100.0 2.25 2.60
WM 200117C00105000 C Jan 17, 2020 105.0 1.45 1.70
WM 200117C00110000 C Jan 17, 2020 110.0 0.90 1.15
WM 200117P00040000 P Jan 17, 2020 40.0 0.30 0.40
WM 200117P00042500 P Jan 17, 2020 42.5 0.35 0.65
WM 200117P00045000 P Jan 17, 2020 45.0 0.50 0.70
WM 200117P00047500 P Jan 17, 2020 47.5 0.60 0.80
WM 200117P00050000 P Jan 17, 2020 50.0 0.65 0.95
WM 200117P00055000 P Jan 17, 2020 55.0 1.00 1.30
WM 200117P00060000 P Jan 17, 2020 60.0 1.55 1.85
WM 200117P00065000 P Jan 17, 2020 65.0 2.10 2.50
WM 200117P00067500 P Jan 17, 2020 67.5 2.40 2.95
WM 200117P00070000 P Jan 17, 2020 70.0 3.10 3.40
WM 200117P00072500 P Jan 17, 2020 72.5 3.70 4.10
WM 200117P00075000 P Jan 17, 2020 75.0 4.50 5.10
WM 200117P00077500 P Jan 17, 2020 77.5 5.30 5.70
WM 200117P00080000 P Jan 17, 2020 80.0 6.20 6.50
WM 200117P00082500 P Jan 17, 2020 82.5 7.30 7.60
WM 200117P00085000 P Jan 17, 2020 85.0 8.50 9.30
WM 200117P00087500 P Jan 17, 2020 87.5 9.80 10.70
WM 200117P00090000 P Jan 17, 2020 90.0 11.30 11.70
WM 200117P00092500 P Jan 17, 2020 92.5 12.90 13.70
WM 200117P00095000 P Jan 17, 2020 95.0 14.60 15.50
WM 200117P00100000 P Jan 17, 2020 100.0 18.50 19.40
WM 200117P00105000 P Jan 17, 2020 105.0 22.60 23.30
WM 200117P00110000 P Jan 17, 2020 110.0 27.00 28.40
OPRA data is delayed 15 minutes.