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 (2017-05-26)Premium Content

Waste Management (WM)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170721C00035000 C 07/21/17 35.0 38.30 38.70
WM 170721C00037500 C 07/21/17 37.5 35.70 36.60
WM 170721C00040000 C 07/21/17 40.0 33.20 34.00
WM 170721C00042500 C 07/21/17 42.5 30.70 31.60
WM 170721C00045000 C 07/21/17 45.0 28.20 29.00
WM 170721C00047500 C 07/21/17 47.5 25.70 26.40
WM 170721C00050000 C 07/21/17 50.0 23.20 23.90
WM 170721C00055000 C 07/21/17 55.0 18.20 19.10
WM 170721C00060000 C 07/21/17 60.0 13.10 14.10
WM 170721C00062500 C 07/21/17 62.5 10.70 11.30
WM 170721C00065000 C 07/21/17 65.0 8.40 8.70
WM 170721C00067500 C 07/21/17 67.5 5.80 6.20
WM 170721C00070000 C 07/21/17 70.0 3.40 3.80
WM 170721C00072500 C 07/21/17 72.5 1.40 1.60
WM 170721C00075000 C 07/21/17 75.0 0.20 0.35
WM 170721C00077500 C 07/21/17 77.5 0.00 0.05
WM 170721C00080000 C 07/21/17 80.0 0.00 0.05
WM 170721C00082500 C 07/21/17 82.5 0.00 0.05
WM 170721C00085000 C 07/21/17 85.0 0.00 0.05
WM 170721C00090000 C 07/21/17 90.0 0.00 0.05
WM 170721C00095000 C 07/21/17 95.0 0.00 0.05
WM 170721C00100000 C 07/21/17 100.0 0.00 0.05
WM 170721P00035000 P 07/21/17 35.0 0.00 0.05
WM 170721P00037500 P 07/21/17 37.5 0.00 0.05
WM 170721P00040000 P 07/21/17 40.0 0.00 0.05
WM 170721P00042500 P 07/21/17 42.5 0.00 0.05
WM 170721P00045000 P 07/21/17 45.0 0.00 0.05
WM 170721P00047500 P 07/21/17 47.5 0.00 0.05
WM 170721P00050000 P 07/21/17 50.0 0.00 0.05
WM 170721P00055000 P 07/21/17 55.0 0.00 0.05
WM 170721P00060000 P 07/21/17 60.0 0.00 0.05
WM 170721P00062500 P 07/21/17 62.5 0.00 0.05
WM 170721P00065000 P 07/21/17 65.0 0.00 0.05
WM 170721P00067500 P 07/21/17 67.5 0.00 0.10
WM 170721P00070000 P 07/21/17 70.0 0.05 0.15
WM 170721P00072500 P 07/21/17 72.5 0.40 0.55
WM 170721P00075000 P 07/21/17 75.0 1.65 1.95
WM 170721P00077500 P 07/21/17 77.5 3.90 4.20
WM 170721P00080000 P 07/21/17 80.0 6.40 6.80
WM 170721P00082500 P 07/21/17 82.5 8.90 9.20
WM 170721P00085000 P 07/21/17 85.0 11.40 12.10
WM 170721P00090000 P 07/21/17 90.0 16.40 17.00
WM 170721P00095000 P 07/21/17 95.0 21.40 21.80
WM 170721P00100000 P 07/21/17 100.0 26.40 26.80
WM 170818C00037500 C 08/18/17 37.5 34.90 37.00
WM 170818C00040000 C 08/18/17 40.0 33.20 34.20
WM 170818C00042500 C 08/18/17 42.5 30.40 31.60
WM 170818C00045000 C 08/18/17 45.0 28.30 30.10
WM 170818C00050000 C 08/18/17 50.0 23.30 24.50
WM 170818C00055000 C 08/18/17 55.0 18.00 18.80
WM 170818C00060000 C 08/18/17 60.0 13.40 15.60
WM 170818C00065000 C 08/18/17 65.0 7.90 9.20
WM 170818C00067500 C 08/18/17 67.5 6.10 6.40
WM 170818C00070000 C 08/18/17 70.0 3.80 4.20
WM 170818C00072500 C 08/18/17 72.5 2.00 2.20
WM 170818C00075000 C 08/18/17 75.0 0.75 0.90
WM 170818C00077500 C 08/18/17 77.5 0.15 0.25
WM 170818C00080000 C 08/18/17 80.0 0.00 0.10
WM 170818C00082500 C 08/18/17 82.5 0.00 0.05
WM 170818C00085000 C 08/18/17 85.0 0.00 0.05
WM 170818C00090000 C 08/18/17 90.0 0.00 0.05
WM 170818C00095000 C 08/18/17 95.0 0.00 0.05
WM 170818C00100000 C 08/18/17 100.0 0.00 0.05
WM 170818C00105000 C 08/18/17 105.0 0.00 0.05
WM 170818C00110000 C 08/18/17 110.0 0.00 0.05
WM 170818P00037500 P 08/18/17 37.5 0.00 0.05
WM 170818P00040000 P 08/18/17 40.0 0.00 0.05
WM 170818P00042500 P 08/18/17 42.5 0.00 0.05
WM 170818P00045000 P 08/18/17 45.0 0.00 0.05
WM 170818P00050000 P 08/18/17 50.0 0.00 0.05
WM 170818P00055000 P 08/18/17 55.0 0.00 0.05
WM 170818P00060000 P 08/18/17 60.0 0.00 0.05
WM 170818P00065000 P 08/18/17 65.0 0.05 0.15
WM 170818P00067500 P 08/18/17 67.5 0.15 0.25
WM 170818P00070000 P 08/18/17 70.0 0.40 0.50
WM 170818P00072500 P 08/18/17 72.5 0.95 1.15
WM 170818P00075000 P 08/18/17 75.0 2.10 2.40
WM 170818P00077500 P 08/18/17 77.5 4.00 4.40
WM 170818P00080000 P 08/18/17 80.0 6.40 6.80
WM 170818P00082500 P 08/18/17 82.5 8.90 9.30
WM 170818P00085000 P 08/18/17 85.0 11.40 12.10
WM 170818P00090000 P 08/18/17 90.0 16.30 17.30
WM 170818P00095000 P 08/18/17 95.0 21.40 22.30
WM 170818P00100000 P 08/18/17 100.0 26.40 27.30
WM 170818P00105000 P 08/18/17 105.0 31.20 32.30
WM 170818P00110000 P 08/18/17 110.0 36.40 37.00
WM 171020C00035000 C 10/20/17 35.0 37.50 39.00
WM 171020C00037500 C 10/20/17 37.5 35.50 36.50
WM 171020C00040000 C 10/20/17 40.0 32.20 34.30
WM 171020C00042500 C 10/20/17 42.5 30.30 31.80
WM 171020C00045000 C 10/20/17 45.0 28.30 28.80
WM 171020C00050000 C 10/20/17 50.0 23.10 23.90
WM 171020C00055000 C 10/20/17 55.0 18.10 19.00
WM 171020C00060000 C 10/20/17 60.0 13.30 13.90
WM 171020C00062500 C 10/20/17 62.5 10.90 11.40
WM 171020C00065000 C 10/20/17 65.0 8.60 9.00
WM 171020C00067500 C 10/20/17 67.5 6.30 6.70
WM 171020C00070000 C 10/20/17 70.0 4.30 4.50
WM 171020C00072500 C 10/20/17 72.5 2.50 2.75
WM 171020C00075000 C 10/20/17 75.0 1.25 1.40
WM 171020C00077500 C 10/20/17 77.5 0.50 0.65
WM 171020C00080000 C 10/20/17 80.0 0.15 0.25
WM 171020C00082500 C 10/20/17 82.5 0.00 0.10
WM 171020C00085000 C 10/20/17 85.0 0.00 0.05
WM 171020C00090000 C 10/20/17 90.0 0.00 0.05
WM 171020C00095000 C 10/20/17 95.0 0.00 0.05
WM 171020C00100000 C 10/20/17 100.0 0.00 0.05
WM 171020C00105000 C 10/20/17 105.0 0.00 0.05
WM 171020P00035000 P 10/20/17 35.0 0.00 0.05
WM 171020P00037500 P 10/20/17 37.5 0.00 0.05
WM 171020P00040000 P 10/20/17 40.0 0.00 0.05
WM 171020P00042500 P 10/20/17 42.5 0.00 0.05
WM 171020P00045000 P 10/20/17 45.0 0.00 0.05
WM 171020P00050000 P 10/20/17 50.0 0.00 0.05
WM 171020P00055000 P 10/20/17 55.0 0.00 0.10
WM 171020P00060000 P 10/20/17 60.0 0.05 0.20
WM 171020P00062500 P 10/20/17 62.5 0.15 0.25
WM 171020P00065000 P 10/20/17 65.0 0.25 0.40
WM 171020P00067500 P 10/20/17 67.5 0.50 0.65
WM 171020P00070000 P 10/20/17 70.0 0.95 1.15
WM 171020P00072500 P 10/20/17 72.5 1.70 1.90
WM 171020P00075000 P 10/20/17 75.0 2.90 3.20
WM 171020P00077500 P 10/20/17 77.5 4.60 5.00
WM 171020P00080000 P 10/20/17 80.0 6.80 7.10
WM 171020P00082500 P 10/20/17 82.5 9.10 9.60
WM 171020P00085000 P 10/20/17 85.0 11.20 12.20
WM 171020P00090000 P 10/20/17 90.0 16.40 17.40
WM 171020P00095000 P 10/20/17 95.0 20.50 22.90
WM 171020P00100000 P 10/20/17 100.0 26.10 28.10
WM 171020P00105000 P 10/20/17 105.0 31.40 32.10
WM 180119C00025000 C 01/19/18 25.0 47.40 49.50
WM 180119C00030000 C 01/19/18 30.0 41.30 45.50
WM 180119C00032500 C 01/19/18 32.5 38.70 42.90
WM 180119C00035000 C 01/19/18 35.0 37.80 39.30
WM 180119C00037500 C 01/19/18 37.5 34.60 37.40
WM 180119C00040000 C 01/19/18 40.0 32.90 34.50
WM 180119C00042500 C 01/19/18 42.5 29.60 31.70
WM 180119C00045000 C 01/19/18 45.0 27.90 28.90
WM 180119C00047500 C 01/19/18 47.5 25.60 26.40
WM 180119C00050000 C 01/19/18 50.0 23.30 23.90
WM 180119C00052500 C 01/19/18 52.5 20.50 21.60
WM 180119C00055000 C 01/19/18 55.0 18.20 19.40
WM 180119C00057500 C 01/19/18 57.5 15.40 16.90
WM 180119C00060000 C 01/19/18 60.0 13.50 14.00
WM 180119C00062500 C 01/19/18 62.5 11.10 11.60
WM 180119C00065000 C 01/19/18 65.0 8.90 9.20
WM 180119C00067500 C 01/19/18 67.5 6.70 7.10
WM 180119C00070000 C 01/19/18 70.0 4.80 5.10
WM 180119C00072500 C 01/19/18 72.5 3.20 3.50
WM 180119C00075000 C 01/19/18 75.0 1.90 2.20
WM 180119C00077500 C 01/19/18 77.5 1.00 1.20
WM 180119C00080000 C 01/19/18 80.0 0.50 0.70
WM 180119C00082500 C 01/19/18 82.5 0.20 0.35
WM 180119C00085000 C 01/19/18 85.0 0.05 0.20
WM 180119C00090000 C 01/19/18 90.0 0.00 0.10
WM 180119C00095000 C 01/19/18 95.0 0.00 0.05
WM 180119C00100000 C 01/19/18 100.0 0.00 0.05
WM 180119P00025000 P 01/19/18 25.0 0.00 0.05
WM 180119P00030000 P 01/19/18 30.0 0.00 0.05
WM 180119P00032500 P 01/19/18 32.5 0.00 0.05
WM 180119P00035000 P 01/19/18 35.0 0.00 0.05
WM 180119P00037500 P 01/19/18 37.5 0.00 0.05
WM 180119P00040000 P 01/19/18 40.0 0.00 0.10
WM 180119P00042500 P 01/19/18 42.5 0.00 0.10
WM 180119P00045000 P 01/19/18 45.0 0.00 0.10
WM 180119P00047500 P 01/19/18 47.5 0.00 0.10
WM 180119P00050000 P 01/19/18 50.0 0.05 0.15
WM 180119P00052500 P 01/19/18 52.5 0.05 0.20
WM 180119P00055000 P 01/19/18 55.0 0.10 0.25
WM 180119P00057500 P 01/19/18 57.5 0.20 0.35
WM 180119P00060000 P 01/19/18 60.0 0.30 0.45
WM 180119P00062500 P 01/19/18 62.5 0.45 0.60
WM 180119P00065000 P 01/19/18 65.0 0.70 0.90
WM 180119P00067500 P 01/19/18 67.5 1.10 1.30
WM 180119P00070000 P 01/19/18 70.0 1.70 1.90
WM 180119P00072500 P 01/19/18 72.5 2.60 2.90
WM 180119P00075000 P 01/19/18 75.0 3.80 4.10
WM 180119P00077500 P 01/19/18 77.5 5.40 5.90
WM 180119P00080000 P 01/19/18 80.0 7.20 7.70
WM 180119P00082500 P 01/19/18 82.5 9.40 10.00
WM 180119P00085000 P 01/19/18 85.0 11.40 12.70
WM 180119P00090000 P 01/19/18 90.0 16.20 17.80
WM 180119P00095000 P 01/19/18 95.0 21.10 23.00
WM 180119P00100000 P 01/19/18 100.0 26.10 27.90
WM 190118C00032500 C 01/18/19 32.5 38.80 43.10
WM 190118C00035000 C 01/18/19 35.0 37.30 39.70
WM 190118C00037500 C 01/18/19 37.5 34.60 37.20
WM 190118C00040000 C 01/18/19 40.0 32.90 34.40
WM 190118C00042500 C 01/18/19 42.5 29.70 32.30
WM 190118C00045000 C 01/18/19 45.0 26.90 30.00
WM 190118C00047500 C 01/18/19 47.5 25.10 27.00
WM 190118C00050000 C 01/18/19 50.0 22.30 25.00
WM 190118C00055000 C 01/18/19 55.0 18.00 20.20
WM 190118C00057500 C 01/18/19 57.5 15.40 18.00
WM 190118C00060000 C 01/18/19 60.0 13.90 14.80
WM 190118C00062500 C 01/18/19 62.5 12.00 12.90
WM 190118C00065000 C 01/18/19 65.0 10.10 11.00
WM 190118C00067500 C 01/18/19 67.5 8.40 9.30
WM 190118C00070000 C 01/18/19 70.0 6.80 7.30
WM 190118C00072500 C 01/18/19 72.5 5.40 5.90
WM 190118C00075000 C 01/18/19 75.0 4.20 4.60
WM 190118C00077500 C 01/18/19 77.5 3.10 3.60
WM 190118C00080000 C 01/18/19 80.0 2.35 2.65
WM 190118C00082500 C 01/18/19 82.5 1.70 2.00
WM 190118C00085000 C 01/18/19 85.0 1.20 1.50
WM 190118C00090000 C 01/18/19 90.0 0.50 1.05
WM 190118C00095000 C 01/18/19 95.0 0.15 0.40
WM 190118P00032500 P 01/18/19 32.5 0.00 0.30
WM 190118P00035000 P 01/18/19 35.0 0.10 0.30
WM 190118P00037500 P 01/18/19 37.5 0.15 0.35
WM 190118P00040000 P 01/18/19 40.0 0.30 0.40
WM 190118P00042500 P 01/18/19 42.5 0.30 0.55
WM 190118P00045000 P 01/18/19 45.0 0.40 0.65
WM 190118P00047500 P 01/18/19 47.5 0.55 0.75
WM 190118P00050000 P 01/18/19 50.0 0.70 0.90
WM 190118P00055000 P 01/18/19 55.0 1.15 1.35
WM 190118P00057500 P 01/18/19 57.5 1.30 1.65
WM 190118P00060000 P 01/18/19 60.0 1.65 2.05
WM 190118P00062500 P 01/18/19 62.5 2.10 2.60
WM 190118P00065000 P 01/18/19 65.0 2.70 3.10
WM 190118P00067500 P 01/18/19 67.5 3.30 3.80
WM 190118P00070000 P 01/18/19 70.0 4.10 4.70
WM 190118P00072500 P 01/18/19 72.5 5.30 5.80
WM 190118P00075000 P 01/18/19 75.0 6.50 7.00
WM 190118P00077500 P 01/18/19 77.5 7.80 8.60
WM 190118P00080000 P 01/18/19 80.0 9.50 10.10
WM 190118P00082500 P 01/18/19 82.5 11.20 12.30
WM 190118P00085000 P 01/18/19 85.0 13.20 14.30
WM 190118P00090000 P 01/18/19 90.0 16.70 18.60
WM 190118P00095000 P 01/18/19 95.0 21.20 23.80

OPRA data is delayed 15 minutes.