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 (2017-02-24)Premium Content

Waste Management (WM)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 170519C00055000 C 05/19/17 55.0 17.80 18.90
WM 170519C00060000 C 05/19/17 60.0 13.00 15.90
WM 170519C00065000 C 05/19/17 65.0 7.80 10.50
WM 170519C00067500 C 05/19/17 67.5 5.10 6.60
WM 170519C00070000 C 05/19/17 70.0 3.60 4.20
WM 170519C00072500 C 05/19/17 72.5 1.70 1.80
WM 170519C00075000 C 05/19/17 75.0 0.40 0.55
WM 170519C00077500 C 05/19/17 77.5 0.00 0.15
WM 170519C00080000 C 05/19/17 80.0 0.00 0.05
WM 170519C00082500 C 05/19/17 82.5 0.00 0.05
WM 170519C00085000 C 05/19/17 85.0 0.00 0.05
WM 170519C00090000 C 05/19/17 90.0 0.00 0.05
WM 170519C00095000 C 05/19/17 95.0 0.00 0.05
WM 170519C00100000 C 05/19/17 100.0 0.00 0.05
WM 170519C00105000 C 05/19/17 105.0 0.00 0.05
WM 170519P00055000 P 05/19/17 55.0 0.00 0.05
WM 170519P00060000 P 05/19/17 60.0 0.00 0.05
WM 170519P00065000 P 05/19/17 65.0 0.00 0.10
WM 170519P00067500 P 05/19/17 67.5 0.00 0.15
WM 170519P00070000 P 05/19/17 70.0 0.20 0.35
WM 170519P00072500 P 05/19/17 72.5 0.75 0.95
WM 170519P00075000 P 05/19/17 75.0 1.95 2.20
WM 170519P00077500 P 05/19/17 77.5 3.70 4.70
WM 170519P00080000 P 05/19/17 80.0 5.90 7.60
WM 170519P00082500 P 05/19/17 82.5 8.70 11.60
WM 170519P00085000 P 05/19/17 85.0 11.30 13.10
WM 170519P00090000 P 05/19/17 90.0 15.90 19.00
WM 170519P00095000 P 05/19/17 95.0 21.00 24.00
WM 170519P00100000 P 05/19/17 100.0 26.10 28.40
WM 170519P00105000 P 05/19/17 105.0 31.10 34.00
WM 170721C00035000 C 07/21/17 35.0 36.10 40.60
WM 170721C00037500 C 07/21/17 37.5 33.50 38.10
WM 170721C00040000 C 07/21/17 40.0 31.10 35.60
WM 170721C00042500 C 07/21/17 42.5 28.50 33.10
WM 170721C00045000 C 07/21/17 45.0 26.10 30.60
WM 170721C00047500 C 07/21/17 47.5 23.50 28.00
WM 170721C00050000 C 07/21/17 50.0 21.10 25.60
WM 170721C00055000 C 07/21/17 55.0 16.10 20.40
WM 170721C00060000 C 07/21/17 60.0 12.40 14.30
WM 170721C00062500 C 07/21/17 62.5 8.70 13.10
WM 170721C00065000 C 07/21/17 65.0 8.30 9.00
WM 170721C00067500 C 07/21/17 67.5 6.10 6.60
WM 170721C00070000 C 07/21/17 70.0 3.90 4.30
WM 170721C00072500 C 07/21/17 72.5 2.15 2.50
WM 170721C00075000 C 07/21/17 75.0 0.75 1.15
WM 170721C00077500 C 07/21/17 77.5 0.20 0.45
WM 170721C00080000 C 07/21/17 80.0 0.00 0.15
WM 170721C00082500 C 07/21/17 82.5 0.00 0.10
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 0.10
WM 170721P00060000 P 07/21/17 60.0 0.05 0.15
WM 170721P00062500 P 07/21/17 62.5 0.05 0.20
WM 170721P00065000 P 07/21/17 65.0 0.20 0.35
WM 170721P00067500 P 07/21/17 67.5 0.45 0.55
WM 170721P00070000 P 07/21/17 70.0 0.85 1.40
WM 170721P00072500 P 07/21/17 72.5 1.45 1.80
WM 170721P00075000 P 07/21/17 75.0 2.70 3.00
WM 170721P00077500 P 07/21/17 77.5 4.40 5.10
WM 170721P00080000 P 07/21/17 80.0 6.30 7.80
WM 170721P00082500 P 07/21/17 82.5 8.40 10.00
WM 170721P00085000 P 07/21/17 85.0 9.70 14.30
WM 170721P00090000 P 07/21/17 90.0 14.60 19.40
WM 170721P00095000 P 07/21/17 95.0 19.70 24.20
WM 170721P00100000 P 07/21/17 100.0 24.80 29.20
WM 171020C00035000 C 10/20/17 35.0 36.30 40.20
WM 171020C00037500 C 10/20/17 37.5 33.60 38.40
WM 171020C00040000 C 10/20/17 40.0 31.10 35.50
WM 171020C00042500 C 10/20/17 42.5 29.10 32.80
WM 171020C00045000 C 10/20/17 45.0 26.10 30.60
WM 171020C00050000 C 10/20/17 50.0 21.50 25.20
WM 171020C00055000 C 10/20/17 55.0 16.60 20.30
WM 171020C00060000 C 10/20/17 60.0 11.20 15.60
WM 171020C00062500 C 10/20/17 62.5 10.10 11.70
WM 171020C00065000 C 10/20/17 65.0 8.30 9.20
WM 171020C00067500 C 10/20/17 67.5 6.30 7.10
WM 171020C00070000 C 10/20/17 70.0 4.40 4.90
WM 171020C00072500 C 10/20/17 72.5 2.60 3.20
WM 171020C00075000 C 10/20/17 75.0 1.60 1.85
WM 171020C00077500 C 10/20/17 77.5 0.60 1.00
WM 171020C00080000 C 10/20/17 80.0 0.15 0.50
WM 171020C00082500 C 10/20/17 82.5 0.05 0.20
WM 171020C00085000 C 10/20/17 85.0 0.00 0.15
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 0.75
WM 171020P00040000 P 10/20/17 40.0 0.00 0.95
WM 171020P00042500 P 10/20/17 42.5 0.00 0.35
WM 171020P00045000 P 10/20/17 45.0 0.00 0.35
WM 171020P00050000 P 10/20/17 50.0 0.00 0.15
WM 171020P00055000 P 10/20/17 55.0 0.10 0.25
WM 171020P00060000 P 10/20/17 60.0 0.25 0.45
WM 171020P00062500 P 10/20/17 62.5 0.40 0.60
WM 171020P00065000 P 10/20/17 65.0 0.65 0.90
WM 171020P00067500 P 10/20/17 67.5 0.95 1.10
WM 171020P00070000 P 10/20/17 70.0 1.55 1.90
WM 171020P00072500 P 10/20/17 72.5 2.40 2.75
WM 171020P00075000 P 10/20/17 75.0 3.60 4.10
WM 171020P00077500 P 10/20/17 77.5 5.20 5.80
WM 171020P00080000 P 10/20/17 80.0 7.10 8.10
WM 171020P00082500 P 10/20/17 82.5 7.70 10.30
WM 171020P00085000 P 10/20/17 85.0 10.00 14.50
WM 171020P00090000 P 10/20/17 90.0 15.20 19.20
WM 171020P00095000 P 10/20/17 95.0 20.30 24.20
WM 171020P00100000 P 10/20/17 100.0 25.20 29.20
WM 171020P00105000 P 10/20/17 105.0 29.80 34.40
WM 180119C00025000 C 01/19/18 25.0 46.10 50.80
WM 180119C00030000 C 01/19/18 30.0 41.50 45.30
WM 180119C00032500 C 01/19/18 32.5 38.50 43.40
WM 180119C00035000 C 01/19/18 35.0 36.10 40.80
WM 180119C00037500 C 01/19/18 37.5 33.50 38.30
WM 180119C00040000 C 01/19/18 40.0 31.10 35.90
WM 180119C00042500 C 01/19/18 42.5 28.80 32.70
WM 180119C00045000 C 01/19/18 45.0 26.40 30.20
WM 180119C00047500 C 01/19/18 47.5 23.50 28.30
WM 180119C00050000 C 01/19/18 50.0 21.10 25.90
WM 180119C00052500 C 01/19/18 52.5 19.00 23.00
WM 180119C00055000 C 01/19/18 55.0 16.50 20.40
WM 180119C00057500 C 01/19/18 57.5 14.00 18.00
WM 180119C00060000 C 01/19/18 60.0 11.50 15.60
WM 180119C00062500 C 01/19/18 62.5 10.80 11.60
WM 180119C00065000 C 01/19/18 65.0 9.00 9.40
WM 180119C00067500 C 01/19/18 67.5 6.80 7.30
WM 180119C00070000 C 01/19/18 70.0 5.00 5.70
WM 180119C00072500 C 01/19/18 72.5 3.30 3.90
WM 180119C00075000 C 01/19/18 75.0 2.35 2.75
WM 180119C00077500 C 01/19/18 77.5 1.20 1.60
WM 180119C00080000 C 01/19/18 80.0 0.55 0.95
WM 180119C00082500 C 01/19/18 82.5 0.20 0.60
WM 180119C00085000 C 01/19/18 85.0 0.10 0.30
WM 180119P00025000 P 01/19/18 25.0 0.00 0.30
WM 180119P00030000 P 01/19/18 30.0 0.00 1.45
WM 180119P00032500 P 01/19/18 32.5 0.00 1.20
WM 180119P00035000 P 01/19/18 35.0 0.00 0.05
WM 180119P00037500 P 01/19/18 37.5 0.00 1.75
WM 180119P00040000 P 01/19/18 40.0 0.05 0.15
WM 180119P00042500 P 01/19/18 42.5 0.00 0.25
WM 180119P00045000 P 01/19/18 45.0 0.05 0.25
WM 180119P00047500 P 01/19/18 47.5 0.10 0.30
WM 180119P00050000 P 01/19/18 50.0 0.10 0.45
WM 180119P00052500 P 01/19/18 52.5 0.25 0.55
WM 180119P00055000 P 01/19/18 55.0 0.40 0.60
WM 180119P00057500 P 01/19/18 57.5 0.50 0.75
WM 180119P00060000 P 01/19/18 60.0 0.70 0.85
WM 180119P00062500 P 01/19/18 62.5 0.95 1.15
WM 180119P00065000 P 01/19/18 65.0 1.30 1.55
WM 180119P00067500 P 01/19/18 67.5 1.80 2.05
WM 180119P00070000 P 01/19/18 70.0 2.30 2.85
WM 180119P00072500 P 01/19/18 72.5 3.20 3.80
WM 180119P00075000 P 01/19/18 75.0 4.50 5.10
WM 180119P00077500 P 01/19/18 77.5 6.00 6.60
WM 180119P00080000 P 01/19/18 80.0 7.90 8.40
WM 180119P00082500 P 01/19/18 82.5 9.80 10.90
WM 180119P00085000 P 01/19/18 85.0 10.60 13.30
WM 190118C00032500 C 01/18/19 32.5 38.50 43.40
WM 190118C00035000 C 01/18/19 35.0 36.10 40.80
WM 190118C00037500 C 01/18/19 37.5 33.50 38.40
WM 190118C00040000 C 01/18/19 40.0 31.10 36.00
WM 190118C00042500 C 01/18/19 42.5 28.50 33.40
WM 190118C00045000 C 01/18/19 45.0 26.10 31.00
WM 190118C00047500 C 01/18/19 47.5 23.70 28.40
WM 190118C00050000 C 01/18/19 50.0 21.30 26.00
WM 190118C00055000 C 01/18/19 55.0 16.70 21.40
WM 190118C00057500 C 01/18/19 57.5 16.10 17.10
WM 190118C00060000 C 01/18/19 60.0 13.70 15.10
WM 190118C00062500 C 01/18/19 62.5 11.50 13.20
WM 190118C00065000 C 01/18/19 65.0 9.60 12.40
WM 190118C00067500 C 01/18/19 67.5 8.10 9.30
WM 190118C00070000 C 01/18/19 70.0 6.20 7.70
WM 190118C00072500 C 01/18/19 72.5 5.60 6.40
WM 190118C00075000 C 01/18/19 75.0 4.10 4.90
WM 190118C00077500 C 01/18/19 77.5 2.80 3.90
WM 190118C00080000 C 01/18/19 80.0 2.10 3.00
WM 190118C00082500 C 01/18/19 82.5 1.50 2.35
WM 190118C00085000 C 01/18/19 85.0 1.00 1.75
WM 190118C00090000 C 01/18/19 90.0 0.60 0.95
WM 190118C00095000 C 01/18/19 95.0 0.05 0.60
WM 190118P00032500 P 01/18/19 32.5 0.15 0.40
WM 190118P00035000 P 01/18/19 35.0 0.30 0.50
WM 190118P00037500 P 01/18/19 37.5 0.30 0.50
WM 190118P00040000 P 01/18/19 40.0 0.40 0.70
WM 190118P00042500 P 01/18/19 42.5 0.50 0.85
WM 190118P00045000 P 01/18/19 45.0 0.60 0.80
WM 190118P00047500 P 01/18/19 47.5 0.80 1.05
WM 190118P00050000 P 01/18/19 50.0 0.85 1.30
WM 190118P00055000 P 01/18/19 55.0 1.30 1.75
WM 190118P00057500 P 01/18/19 57.5 1.55 2.30
WM 190118P00060000 P 01/18/19 60.0 1.95 2.65
WM 190118P00062500 P 01/18/19 62.5 2.55 3.10
WM 190118P00065000 P 01/18/19 65.0 3.00 3.90
WM 190118P00067500 P 01/18/19 67.5 3.80 4.60
WM 190118P00070000 P 01/18/19 70.0 4.60 5.60
WM 190118P00072500 P 01/18/19 72.5 5.70 6.50
WM 190118P00075000 P 01/18/19 75.0 7.00 7.90
WM 190118P00077500 P 01/18/19 77.5 8.20 9.50
WM 190118P00080000 P 01/18/19 80.0 9.80 11.30
WM 190118P00082500 P 01/18/19 82.5 11.00 13.00
WM 190118P00085000 P 01/18/19 85.0 13.10 14.90
WM 190118P00090000 P 01/18/19 90.0 16.20 20.70
WM 190118P00095000 P 01/18/19 95.0 20.60 23.80

OPRA data is delayed 15 minutes.