Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Waste Management (WM)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 171215C00060000 C Dec 15, 2017 60.0 23.70 25.60
WM 171215C00065000 C Dec 15, 2017 65.0 18.80 20.70
WM 171215C00070000 C Dec 15, 2017 70.0 14.50 15.70
WM 171215C00072500 C Dec 15, 2017 72.5 12.00 13.20
WM 171215C00075000 C Dec 15, 2017 75.0 9.50 10.70
WM 171215C00077500 C Dec 15, 2017 77.5 7.00 7.40
WM 171215C00080000 C Dec 15, 2017 80.0 4.50 5.00
WM 171215C00082500 C Dec 15, 2017 82.5 2.15 2.45
WM 171215C00085000 C Dec 15, 2017 85.0 0.30 0.45
WM 171215C00087500 C Dec 15, 2017 87.5 0.00 0.05
WM 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
WM 171215C00092500 C Dec 15, 2017 92.5 0.00 0.05
WM 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
WM 171215C00100000 C Dec 15, 2017 100.0 0.00 0.55
WM 171215C00105000 C Dec 15, 2017 105.0 0.00 0.20
WM 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
WM 171215P00060000 P Dec 15, 2017 60.0 0.00 0.40
WM 171215P00065000 P Dec 15, 2017 65.0 0.00 0.35
WM 171215P00070000 P Dec 15, 2017 70.0 0.00 0.35
WM 171215P00072500 P Dec 15, 2017 72.5 0.00 0.65
WM 171215P00075000 P Dec 15, 2017 75.0 0.00 0.20
WM 171215P00077500 P Dec 15, 2017 77.5 0.00 0.35
WM 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
WM 171215P00082500 P Dec 15, 2017 82.5 0.05 0.20
WM 171215P00085000 P Dec 15, 2017 85.0 0.55 0.80
WM 171215P00087500 P Dec 15, 2017 87.5 2.70 3.90
WM 171215P00090000 P Dec 15, 2017 90.0 5.20 6.30
WM 171215P00092500 P Dec 15, 2017 92.5 7.60 8.80
WM 171215P00095000 P Dec 15, 2017 95.0 10.10 11.30
WM 171215P00100000 P Dec 15, 2017 100.0 15.10 17.60
WM 171215P00105000 P Dec 15, 2017 105.0 19.80 21.20
WM 171215P00110000 P Dec 15, 2017 110.0 24.40 26.20
WM 180119C00025000 C Jan 19, 2018 25.0 58.70 61.40
WM 180119C00030000 C Jan 19, 2018 30.0 52.50 57.10
WM 180119C00032500 C Jan 19, 2018 32.5 51.20 54.10
WM 180119C00035000 C Jan 19, 2018 35.0 47.50 52.20
WM 180119C00037500 C Jan 19, 2018 37.5 45.00 49.50
WM 180119C00040000 C Jan 19, 2018 40.0 44.50 46.30
WM 180119C00042500 C Jan 19, 2018 42.5 40.00 44.50
WM 180119C00045000 C Jan 19, 2018 45.0 37.60 42.20
WM 180119C00047500 C Jan 19, 2018 47.5 35.20 39.70
WM 180119C00050000 C Jan 19, 2018 50.0 34.20 35.50
WM 180119C00052500 C Jan 19, 2018 52.5 31.10 34.10
WM 180119C00055000 C Jan 19, 2018 55.0 28.20 31.60
WM 180119C00057500 C Jan 19, 2018 57.5 26.10 28.80
WM 180119C00060000 C Jan 19, 2018 60.0 23.60 26.70
WM 180119C00062500 C Jan 19, 2018 62.5 21.30 24.10
WM 180119C00065000 C Jan 19, 2018 65.0 18.50 21.80
WM 180119C00067500 C Jan 19, 2018 67.5 16.30 19.00
WM 180119C00070000 C Jan 19, 2018 70.0 14.30 15.60
WM 180119C00072500 C Jan 19, 2018 72.5 11.20 13.50
WM 180119C00075000 C Jan 19, 2018 75.0 8.80 10.50
WM 180119C00077500 C Jan 19, 2018 77.5 6.70 8.20
WM 180119C00080000 C Jan 19, 2018 80.0 5.00 5.40
WM 180119C00082500 C Jan 19, 2018 82.5 2.95 3.20
WM 180119C00085000 C Jan 19, 2018 85.0 1.30 1.45
WM 180119C00087500 C Jan 19, 2018 87.5 0.40 0.60
WM 180119C00090000 C Jan 19, 2018 90.0 0.10 0.25
WM 180119C00092500 C Jan 19, 2018 92.5 0.00 0.10
WM 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
WM 180119C00100000 C Jan 19, 2018 100.0 0.00 0.40
WM 180119P00025000 P Jan 19, 2018 25.0 0.00 0.40
WM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
WM 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
WM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
WM 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
WM 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
WM 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
WM 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
WM 180119P00047500 P Jan 19, 2018 47.5 0.00 0.45
WM 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
WM 180119P00052500 P Jan 19, 2018 52.5 0.00 0.60
WM 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
WM 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
WM 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
WM 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
WM 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
WM 180119P00067500 P Jan 19, 2018 67.5 0.00 0.40
WM 180119P00070000 P Jan 19, 2018 70.0 0.00 0.25
WM 180119P00072500 P Jan 19, 2018 72.5 0.00 0.10
WM 180119P00075000 P Jan 19, 2018 75.0 0.05 0.10
WM 180119P00077500 P Jan 19, 2018 77.5 0.10 0.20
WM 180119P00080000 P Jan 19, 2018 80.0 0.25 0.35
WM 180119P00082500 P Jan 19, 2018 82.5 0.60 0.75
WM 180119P00085000 P Jan 19, 2018 85.0 1.40 1.65
WM 180119P00087500 P Jan 19, 2018 87.5 3.00 3.30
WM 180119P00090000 P Jan 19, 2018 90.0 4.30 6.30
WM 180119P00092500 P Jan 19, 2018 92.5 7.10 9.40
WM 180119P00095000 P Jan 19, 2018 95.0 9.50 11.70
WM 180119P00100000 P Jan 19, 2018 100.0 14.50 16.90
WM 180420C00060000 C Apr 20, 2018 60.0 22.90 26.70
WM 180420C00065000 C Apr 20, 2018 65.0 17.90 22.40
WM 180420C00067500 C Apr 20, 2018 67.5 15.50 20.00
WM 180420C00070000 C Apr 20, 2018 70.0 13.10 17.60
WM 180420C00072500 C Apr 20, 2018 72.5 10.70 15.30
WM 180420C00075000 C Apr 20, 2018 75.0 10.40 10.90
WM 180420C00077500 C Apr 20, 2018 77.5 8.20 8.60
WM 180420C00080000 C Apr 20, 2018 80.0 6.20 6.50
WM 180420C00082500 C Apr 20, 2018 82.5 4.40 4.70
WM 180420C00085000 C Apr 20, 2018 85.0 3.00 3.20
WM 180420C00087500 C Apr 20, 2018 87.5 1.85 2.05
WM 180420C00090000 C Apr 20, 2018 90.0 1.10 1.30
WM 180420C00092500 C Apr 20, 2018 92.5 0.60 0.75
WM 180420C00095000 C Apr 20, 2018 95.0 0.25 0.45
WM 180420C00100000 C Apr 20, 2018 100.0 0.05 0.25
WM 180420C00105000 C Apr 20, 2018 105.0 0.00 0.85
WM 180420C00110000 C Apr 20, 2018 110.0 0.00 0.10
WM 180420P00060000 P Apr 20, 2018 60.0 0.05 0.15
WM 180420P00065000 P Apr 20, 2018 65.0 0.15 0.25
WM 180420P00067500 P Apr 20, 2018 67.5 0.20 0.30
WM 180420P00070000 P Apr 20, 2018 70.0 0.30 0.40
WM 180420P00072500 P Apr 20, 2018 72.5 0.35 0.55
WM 180420P00075000 P Apr 20, 2018 75.0 0.60 0.70
WM 180420P00077500 P Apr 20, 2018 77.5 0.95 1.05
WM 180420P00080000 P Apr 20, 2018 80.0 1.40 1.60
WM 180420P00082500 P Apr 20, 2018 82.5 2.10 2.35
WM 180420P00085000 P Apr 20, 2018 85.0 3.10 3.40
WM 180420P00087500 P Apr 20, 2018 87.5 4.50 5.00
WM 180420P00090000 P Apr 20, 2018 90.0 6.10 6.70
WM 180420P00092500 P Apr 20, 2018 92.5 8.20 8.70
WM 180420P00095000 P Apr 20, 2018 95.0 9.60 11.90
WM 180420P00100000 P Apr 20, 2018 100.0 13.10 17.80
WM 180420P00105000 P Apr 20, 2018 105.0 18.00 22.40
WM 180420P00110000 P Apr 20, 2018 110.0 23.60 27.30
WM 180720C00060000 C Jul 20, 2018 60.0 23.40 26.90
WM 180720C00065000 C Jul 20, 2018 65.0 18.30 22.60
WM 180720C00070000 C Jul 20, 2018 70.0 13.20 17.90
WM 180720C00072500 C Jul 20, 2018 72.5 13.20 13.80
WM 180720C00075000 C Jul 20, 2018 75.0 10.90 11.40
WM 180720C00077500 C Jul 20, 2018 77.5 8.80 9.30
WM 180720C00080000 C Jul 20, 2018 80.0 7.10 7.40
WM 180720C00082500 C Jul 20, 2018 82.5 5.40 5.70
WM 180720C00085000 C Jul 20, 2018 85.0 4.00 4.30
WM 180720C00087500 C Jul 20, 2018 87.5 2.85 3.10
WM 180720C00090000 C Jul 20, 2018 90.0 1.95 2.20
WM 180720C00092500 C Jul 20, 2018 92.5 1.25 1.50
WM 180720C00095000 C Jul 20, 2018 95.0 0.85 1.00
WM 180720C00100000 C Jul 20, 2018 100.0 0.30 0.45
WM 180720C00105000 C Jul 20, 2018 105.0 0.10 0.20
WM 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
WM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.60
WM 180720P00060000 P Jul 20, 2018 60.0 0.20 0.35
WM 180720P00065000 P Jul 20, 2018 65.0 0.35 0.50
WM 180720P00070000 P Jul 20, 2018 70.0 0.65 0.90
WM 180720P00072500 P Jul 20, 2018 72.5 0.90 1.20
WM 180720P00075000 P Jul 20, 2018 75.0 1.25 1.50
WM 180720P00077500 P Jul 20, 2018 77.5 1.70 2.00
WM 180720P00080000 P Jul 20, 2018 80.0 2.30 2.60
WM 180720P00082500 P Jul 20, 2018 82.5 3.10 3.40
WM 180720P00085000 P Jul 20, 2018 85.0 4.20 4.60
WM 180720P00087500 P Jul 20, 2018 87.5 5.40 5.90
WM 180720P00090000 P Jul 20, 2018 90.0 6.90 7.70
WM 180720P00092500 P Jul 20, 2018 92.5 8.80 9.30
WM 180720P00095000 P Jul 20, 2018 95.0 10.80 11.40
WM 180720P00100000 P Jul 20, 2018 100.0 13.50 17.80
WM 180720P00105000 P Jul 20, 2018 105.0 18.20 22.80
WM 180720P00110000 P Jul 20, 2018 110.0 23.10 27.80
WM 180720P00115000 P Jul 20, 2018 115.0 28.70 31.80
WM 190118C00032500 C Jan 18, 2019 32.5 50.10 54.70
WM 190118C00035000 C Jan 18, 2019 35.0 47.50 52.20
WM 190118C00037500 C Jan 18, 2019 37.5 45.00 49.80
WM 190118C00040000 C Jan 18, 2019 40.0 42.50 47.40
WM 190118C00042500 C Jan 18, 2019 42.5 40.00 44.80
WM 190118C00045000 C Jan 18, 2019 45.0 37.50 42.40
WM 190118C00047500 C Jan 18, 2019 47.5 35.10 40.00
WM 190118C00050000 C Jan 18, 2019 50.0 33.00 37.20
WM 190118C00055000 C Jan 18, 2019 55.0 28.00 32.50
WM 190118C00057500 C Jan 18, 2019 57.5 25.50 30.00
WM 190118C00060000 C Jan 18, 2019 60.0 23.40 27.50
WM 190118C00062500 C Jan 18, 2019 62.5 21.20 25.00
WM 190118C00065000 C Jan 18, 2019 65.0 18.80 22.80
WM 190118C00067500 C Jan 18, 2019 67.5 18.10 18.80
WM 190118C00070000 C Jan 18, 2019 70.0 15.90 16.50
WM 190118C00072500 C Jan 18, 2019 72.5 13.80 14.50
WM 190118C00075000 C Jan 18, 2019 75.0 11.90 12.40
WM 190118C00077500 C Jan 18, 2019 77.5 10.10 10.60
WM 190118C00080000 C Jan 18, 2019 80.0 8.30 8.80
WM 190118C00082500 C Jan 18, 2019 82.5 6.70 7.20
WM 190118C00085000 C Jan 18, 2019 85.0 5.40 5.80
WM 190118C00087500 C Jan 18, 2019 87.5 4.30 4.70
WM 190118C00090000 C Jan 18, 2019 90.0 3.30 3.60
WM 190118C00092500 C Jan 18, 2019 92.5 2.45 2.70
WM 190118C00095000 C Jan 18, 2019 95.0 1.80 2.05
WM 190118C00100000 C Jan 18, 2019 100.0 0.95 1.15
WM 190118C00105000 C Jan 18, 2019 105.0 0.35 0.65
WM 190118P00032500 P Jan 18, 2019 32.5 0.00 0.30
WM 190118P00035000 P Jan 18, 2019 35.0 0.05 0.30
WM 190118P00037500 P Jan 18, 2019 37.5 0.00 0.20
WM 190118P00040000 P Jan 18, 2019 40.0 0.00 0.30
WM 190118P00042500 P Jan 18, 2019 42.5 0.10 0.30
WM 190118P00045000 P Jan 18, 2019 45.0 0.15 0.35
WM 190118P00047500 P Jan 18, 2019 47.5 0.20 0.35
WM 190118P00050000 P Jan 18, 2019 50.0 0.25 0.45
WM 190118P00055000 P Jan 18, 2019 55.0 0.40 0.60
WM 190118P00057500 P Jan 18, 2019 57.5 0.50 0.65
WM 190118P00060000 P Jan 18, 2019 60.0 0.60 0.75
WM 190118P00062500 P Jan 18, 2019 62.5 0.75 0.90
WM 190118P00065000 P Jan 18, 2019 65.0 0.95 1.10
WM 190118P00067500 P Jan 18, 2019 67.5 1.15 1.30
WM 190118P00070000 P Jan 18, 2019 70.0 1.45 1.60
WM 190118P00072500 P Jan 18, 2019 72.5 1.80 2.20
WM 190118P00075000 P Jan 18, 2019 75.0 2.30 2.50
WM 190118P00077500 P Jan 18, 2019 77.5 2.90 3.10
WM 190118P00080000 P Jan 18, 2019 80.0 3.60 3.90
WM 190118P00082500 P Jan 18, 2019 82.5 4.50 4.80
WM 190118P00085000 P Jan 18, 2019 85.0 5.50 6.10
WM 190118P00087500 P Jan 18, 2019 87.5 6.80 7.40
WM 190118P00090000 P Jan 18, 2019 90.0 8.20 8.90
WM 190118P00092500 P Jan 18, 2019 92.5 9.90 10.30
WM 190118P00095000 P Jan 18, 2019 95.0 11.70 12.50
WM 190118P00100000 P Jan 18, 2019 100.0 15.80 16.70
WM 190118P00105000 P Jan 18, 2019 105.0 18.80 23.00
WM 200117C00040000 C Jan 17, 2020 40.0 42.80 47.20
WM 200117C00042500 C Jan 17, 2020 42.5 40.00 44.80
WM 200117C00045000 C Jan 17, 2020 45.0 37.70 42.30
WM 200117C00047500 C Jan 17, 2020 47.5 35.10 40.00
WM 200117C00050000 C Jan 17, 2020 50.0 33.10 37.40
WM 200117C00055000 C Jan 17, 2020 55.0 28.00 32.80
WM 200117C00060000 C Jan 17, 2020 60.0 23.50 28.30
WM 200117C00065000 C Jan 17, 2020 65.0 20.70 22.20
WM 200117C00067500 C Jan 17, 2020 67.5 18.80 20.20
WM 200117C00070000 C Jan 17, 2020 70.0 16.80 18.20
WM 200117C00072500 C Jan 17, 2020 72.5 15.00 16.60
WM 200117C00075000 C Jan 17, 2020 75.0 13.20 14.70
WM 200117C00077500 C Jan 17, 2020 77.5 11.30 12.80
WM 200117C00080000 C Jan 17, 2020 80.0 10.00 11.20
WM 200117C00082500 C Jan 17, 2020 82.5 8.60 9.80
WM 200117C00085000 C Jan 17, 2020 85.0 7.40 8.30
WM 200117C00087500 C Jan 17, 2020 87.5 5.90 7.30
WM 200117C00090000 C Jan 17, 2020 90.0 5.20 5.90
WM 200117C00092500 C Jan 17, 2020 92.5 4.20 5.10
WM 200117C00095000 C Jan 17, 2020 95.0 3.50 4.40
WM 200117C00100000 C Jan 17, 2020 100.0 2.30 3.10
WM 200117C00105000 C Jan 17, 2020 105.0 1.35 2.10
WM 200117C00110000 C Jan 17, 2020 110.0 0.90 1.45
WM 200117P00040000 P Jan 17, 2020 40.0 0.25 0.40
WM 200117P00042500 P Jan 17, 2020 42.5 0.10 1.40
WM 200117P00045000 P Jan 17, 2020 45.0 0.45 1.00
WM 200117P00047500 P Jan 17, 2020 47.5 0.20 1.55
WM 200117P00050000 P Jan 17, 2020 50.0 0.65 1.20
WM 200117P00055000 P Jan 17, 2020 55.0 0.75 1.55
WM 200117P00060000 P Jan 17, 2020 60.0 1.25 1.90
WM 200117P00065000 P Jan 17, 2020 65.0 1.85 2.45
WM 200117P00067500 P Jan 17, 2020 67.5 2.15 2.85
WM 200117P00070000 P Jan 17, 2020 70.0 2.60 3.40
WM 200117P00072500 P Jan 17, 2020 72.5 3.00 3.90
WM 200117P00075000 P Jan 17, 2020 75.0 3.90 4.50
WM 200117P00077500 P Jan 17, 2020 77.5 4.50 5.30
WM 200117P00080000 P Jan 17, 2020 80.0 5.50 6.30
WM 200117P00082500 P Jan 17, 2020 82.5 6.20 7.30
WM 200117P00085000 P Jan 17, 2020 85.0 7.50 8.50
WM 200117P00087500 P Jan 17, 2020 87.5 8.50 9.60
WM 200117P00090000 P Jan 17, 2020 90.0 9.90 10.90
WM 200117P00092500 P Jan 17, 2020 92.5 11.50 12.60
WM 200117P00095000 P Jan 17, 2020 95.0 13.00 14.20
WM 200117P00100000 P Jan 17, 2020 100.0 16.40 18.10
WM 200117P00105000 P Jan 17, 2020 105.0 20.40 22.10
WM 200117P00110000 P Jan 17, 2020 110.0 23.50 27.70
OPRA data is delayed 15 minutes.