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 (2015-08-28)Premium Content

Waste Management (WM)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150918C00035000 C 09/18/15 35.0 14.10 15.00
WM 150918C00040000 C 09/18/15 40.0 9.20 9.90
WM 150918C00041000 C 09/18/15 41.0 8.20 8.90
WM 150918C00042000 C 09/18/15 42.0 7.20 7.90
WM 150918C00043000 C 09/18/15 43.0 6.20 6.90
WM 150918C00044000 C 09/18/15 44.0 5.20 5.90
WM 150918C00045000 C 09/18/15 45.0 4.20 4.90
WM 150918C00046000 C 09/18/15 46.0 3.30 3.90
WM 150918C00047000 C 09/18/15 47.0 2.40 2.95
WM 150918C00048000 C 09/18/15 48.0 1.70 2.05
WM 150918C00049000 C 09/18/15 49.0 1.05 1.25
WM 150918C00050000 C 09/18/15 50.0 0.45 0.65
WM 150918C00052500 C 09/18/15 52.5 0.00 0.20
WM 150918C00055000 C 09/18/15 55.0 0.00 0.15
WM 150918C00057500 C 09/18/15 57.5 0.00 0.30
WM 150918C00060000 C 09/18/15 60.0 0.00 0.30
WM 150918C00065000 C 09/18/15 65.0 0.00 0.30
WM 150918C00070000 C 09/18/15 70.0 0.00 0.30
WM 150918P00035000 P 09/18/15 35.0 0.00 0.30
WM 150918P00040000 P 09/18/15 40.0 0.00 0.30
WM 150918P00041000 P 09/18/15 41.0 0.00 0.30
WM 150918P00042000 P 09/18/15 42.0 0.00 0.30
WM 150918P00043000 P 09/18/15 43.0 0.00 0.15
WM 150918P00044000 P 09/18/15 44.0 0.00 0.30
WM 150918P00045000 P 09/18/15 45.0 0.05 0.30
WM 150918P00046000 P 09/18/15 46.0 0.10 0.30
WM 150918P00047000 P 09/18/15 47.0 0.20 0.35
WM 150918P00048000 P 09/18/15 48.0 0.40 0.60
WM 150918P00049000 P 09/18/15 49.0 0.65 0.80
WM 150918P00050000 P 09/18/15 50.0 1.15 1.55
WM 150918P00052500 P 09/18/15 52.5 2.90 3.80
WM 150918P00055000 P 09/18/15 55.0 5.20 6.20
WM 150918P00057500 P 09/18/15 57.5 7.60 8.70
WM 150918P00060000 P 09/18/15 60.0 10.00 11.30
WM 150918P00065000 P 09/18/15 65.0 13.90 16.40
WM 150918P00070000 P 09/18/15 70.0 19.70 21.30
WM 151016C00035000 C 10/16/15 35.0 14.60 14.80
WM 151016C00036000 C 10/16/15 36.0 13.60 13.80
WM 151016C00037000 C 10/16/15 37.0 12.60 12.90
WM 151016C00038000 C 10/16/15 38.0 11.60 11.90
WM 151016C00039000 C 10/16/15 39.0 10.50 10.80
WM 151016C00040000 C 10/16/15 40.0 9.60 9.90
WM 151016C00041000 C 10/16/15 41.0 8.60 8.90
WM 151016C00042000 C 10/16/15 42.0 7.50 7.90
WM 151016C00043000 C 10/16/15 43.0 6.60 6.90
WM 151016C00044000 C 10/16/15 44.0 5.50 6.00
WM 151016C00045000 C 10/16/15 45.0 4.60 5.00
WM 151016C00046000 C 10/16/15 46.0 3.70 4.10
WM 151016C00047000 C 10/16/15 47.0 2.85 3.20
WM 151016C00048000 C 10/16/15 48.0 2.15 2.45
WM 151016C00049000 C 10/16/15 49.0 1.55 1.75
WM 151016C00050000 C 10/16/15 50.0 0.95 1.15
WM 151016C00052500 C 10/16/15 52.5 0.25 0.40
WM 151016C00055000 C 10/16/15 55.0 0.00 0.20
WM 151016C00057500 C 10/16/15 57.5 0.00 0.10
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 0.00 0.15
WM 151016P00038000 P 10/16/15 38.0 0.05 0.20
WM 151016P00039000 P 10/16/15 39.0 0.05 0.20
WM 151016P00040000 P 10/16/15 40.0 0.05 0.25
WM 151016P00041000 P 10/16/15 41.0 0.05 0.25
WM 151016P00042000 P 10/16/15 42.0 0.15 0.25
WM 151016P00043000 P 10/16/15 43.0 0.20 0.30
WM 151016P00044000 P 10/16/15 44.0 0.20 0.40
WM 151016P00045000 P 10/16/15 45.0 0.30 0.45
WM 151016P00046000 P 10/16/15 46.0 0.45 0.60
WM 151016P00047000 P 10/16/15 47.0 0.60 0.75
WM 151016P00048000 P 10/16/15 48.0 0.85 1.05
WM 151016P00049000 P 10/16/15 49.0 1.20 1.45
WM 151016P00050000 P 10/16/15 50.0 1.65 2.00
WM 151016P00052500 P 10/16/15 52.5 3.30 3.80
WM 151016P00055000 P 10/16/15 55.0 5.50 6.00
WM 151016P00057500 P 10/16/15 57.5 8.00 8.40
WM 151016P00060000 P 10/16/15 60.0 10.50 10.90
WM 151016P00065000 P 10/16/15 65.0 15.50 15.80
WM 151016P00070000 P 10/16/15 70.0 20.50 20.80
WM 151016P00075000 P 10/16/15 75.0 25.50 25.80
WM 151016P00080000 P 10/16/15 80.0 30.50 30.80
WM 160115C00023000 C 01/15/16 23.0 26.50 26.90
WM 160115C00025000 C 01/15/16 25.0 24.10 25.10
WM 160115C00028000 C 01/15/16 28.0 21.10 22.10
WM 160115C00029000 C 01/15/16 29.0 20.10 20.90
WM 160115C00030000 C 01/15/16 30.0 19.10 19.90
WM 160115C00031000 C 01/15/16 31.0 18.50 18.90
WM 160115C00032000 C 01/15/16 32.0 17.50 17.90
WM 160115C00033000 C 01/15/16 33.0 16.60 16.90
WM 160115C00034000 C 01/15/16 34.0 15.60 15.90
WM 160115C00035000 C 01/15/16 35.0 14.50 14.90
WM 160115C00036000 C 01/15/16 36.0 13.50 13.90
WM 160115C00037000 C 01/15/16 37.0 12.50 12.90
WM 160115C00038000 C 01/15/16 38.0 11.50 11.90
WM 160115C00039000 C 01/15/16 39.0 10.50 10.90
WM 160115C00040000 C 01/15/16 40.0 9.50 10.00
WM 160115C00041000 C 01/15/16 41.0 8.60 9.00
WM 160115C00042000 C 01/15/16 42.0 7.60 8.10
WM 160115C00043000 C 01/15/16 43.0 6.70 7.20
WM 160115C00044000 C 01/15/16 44.0 5.90 6.30
WM 160115C00045000 C 01/15/16 45.0 5.00 5.50
WM 160115C00046000 C 01/15/16 46.0 4.30 4.80
WM 160115C00047000 C 01/15/16 47.0 3.60 4.10
WM 160115C00048000 C 01/15/16 48.0 2.90 3.40
WM 160115C00049000 C 01/15/16 49.0 2.35 2.65
WM 160115C00050000 C 01/15/16 50.0 1.80 2.10
WM 160115C00052500 C 01/15/16 52.5 0.90 1.10
WM 160115C00055000 C 01/15/16 55.0 0.35 0.50
WM 160115C00057500 C 01/15/16 57.5 0.10 0.35
WM 160115C00060000 C 01/15/16 60.0 0.05 0.20
WM 160115C00065000 C 01/15/16 65.0 0.00 0.10
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 0.10
WM 160115P00028000 P 01/15/16 28.0 0.00 0.15
WM 160115P00029000 P 01/15/16 29.0 0.00 0.15
WM 160115P00030000 P 01/15/16 30.0 0.05 0.15
WM 160115P00031000 P 01/15/16 31.0 0.05 0.20
WM 160115P00032000 P 01/15/16 32.0 0.05 0.20
WM 160115P00033000 P 01/15/16 33.0 0.05 0.25
WM 160115P00034000 P 01/15/16 34.0 0.10 0.25
WM 160115P00035000 P 01/15/16 35.0 0.15 0.30
WM 160115P00036000 P 01/15/16 36.0 0.10 0.35
WM 160115P00037000 P 01/15/16 37.0 0.20 0.40
WM 160115P00038000 P 01/15/16 38.0 0.20 0.45
WM 160115P00039000 P 01/15/16 39.0 0.30 0.50
WM 160115P00040000 P 01/15/16 40.0 0.35 0.55
WM 160115P00041000 P 01/15/16 41.0 0.40 0.65
WM 160115P00042000 P 01/15/16 42.0 0.50 0.75
WM 160115P00043000 P 01/15/16 43.0 0.65 0.95
WM 160115P00044000 P 01/15/16 44.0 0.85 1.15
WM 160115P00045000 P 01/15/16 45.0 1.05 1.25
WM 160115P00046000 P 01/15/16 46.0 1.30 1.60
WM 160115P00047000 P 01/15/16 47.0 1.60 1.85
WM 160115P00048000 P 01/15/16 48.0 1.90 2.30
WM 160115P00049000 P 01/15/16 49.0 2.35 2.75
WM 160115P00050000 P 01/15/16 50.0 2.80 3.30
WM 160115P00052500 P 01/15/16 52.5 4.30 4.90
WM 160115P00055000 P 01/15/16 55.0 6.20 6.90
WM 160115P00057500 P 01/15/16 57.5 8.50 9.10
WM 160115P00060000 P 01/15/16 60.0 10.80 11.40
WM 160115P00065000 P 01/15/16 65.0 15.80 16.30
WM 160115P00070000 P 01/15/16 70.0 20.70 21.30
WM 160115P00075000 P 01/15/16 75.0 25.80 26.30
WM 160115P00080000 P 01/15/16 80.0 30.60 31.30
WM 160415C00040000 C 04/15/16 40.0 9.60 10.00
WM 160415C00045000 C 04/15/16 45.0 5.30 5.80
WM 160415C00050000 C 04/15/16 50.0 2.15 2.55
WM 160415C00052500 C 04/15/16 52.5 1.20 1.55
WM 160415C00055000 C 04/15/16 55.0 0.65 0.80
WM 160415C00057500 C 04/15/16 57.5 0.25 0.60
WM 160415C00060000 C 04/15/16 60.0 0.05 0.40
WM 160415C00065000 C 04/15/16 65.0 0.00 0.15
WM 160415C00070000 C 04/15/16 70.0 0.00 0.10
WM 160415C00075000 C 04/15/16 75.0 0.00 0.05
WM 160415P00040000 P 04/15/16 40.0 0.55 0.90
WM 160415P00045000 P 04/15/16 45.0 1.50 1.90
WM 160415P00050000 P 04/15/16 50.0 3.50 4.00
WM 160415P00052500 P 04/15/16 52.5 5.00 5.60
WM 160415P00055000 P 04/15/16 55.0 6.90 7.50
WM 160415P00057500 P 04/15/16 57.5 9.00 9.70
WM 160415P00060000 P 04/15/16 60.0 11.30 11.90
WM 160415P00065000 P 04/15/16 65.0 16.00 16.70
WM 160415P00070000 P 04/15/16 70.0 20.90 21.60
WM 160415P00075000 P 04/15/16 75.0 25.80 26.70
WM 170120C00025000 C 01/20/17 25.0 24.30 26.10
WM 170120C00030000 C 01/20/17 30.0 19.30 20.00
WM 170120C00033000 C 01/20/17 33.0 16.30 17.00
WM 170120C00035000 C 01/20/17 35.0 14.20 15.00
WM 170120C00038000 C 01/20/17 38.0 11.20 12.30
WM 170120C00040000 C 01/20/17 40.0 9.40 10.60
WM 170120C00043000 C 01/20/17 43.0 6.80 8.30
WM 170120C00045000 C 01/20/17 45.0 5.40 6.90
WM 170120C00047000 C 01/20/17 47.0 4.20 5.70
WM 170120C00050000 C 01/20/17 50.0 3.10 4.00
WM 170120C00052500 C 01/20/17 52.5 2.15 2.70
WM 170120C00055000 C 01/20/17 55.0 1.30 1.90
WM 170120C00057500 C 01/20/17 57.5 0.50 1.40
WM 170120C00060000 C 01/20/17 60.0 0.15 1.05
WM 170120C00065000 C 01/20/17 65.0 0.00 0.55
WM 170120C00070000 C 01/20/17 70.0 0.00 0.25
WM 170120P00025000 P 01/20/17 25.0 0.00 0.40
WM 170120P00030000 P 01/20/17 30.0 0.00 0.75
WM 170120P00033000 P 01/20/17 33.0 0.15 1.05
WM 170120P00035000 P 01/20/17 35.0 0.30 1.20
WM 170120P00038000 P 01/20/17 38.0 0.65 1.65
WM 170120P00040000 P 01/20/17 40.0 1.00 1.95
WM 170120P00043000 P 01/20/17 43.0 1.75 2.65
WM 170120P00045000 P 01/20/17 45.0 2.15 3.60
WM 170120P00047000 P 01/20/17 47.0 2.95 4.30
WM 170120P00050000 P 01/20/17 50.0 4.40 5.80
WM 170120P00052500 P 01/20/17 52.5 5.80 7.50
WM 170120P00055000 P 01/20/17 55.0 7.50 9.20
WM 170120P00057500 P 01/20/17 57.5 9.50 11.20
WM 170120P00060000 P 01/20/17 60.0 11.70 13.50
WM 170120P00065000 P 01/20/17 65.0 16.40 18.20
WM 170120P00070000 P 01/20/17 70.0 21.40 22.90

OPRA data is delayed 15 minutes.