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 (2015-02-27)Premium Content

Waste Management (WM)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150320C00045000 C 03/20/15 45.0 9.50 10.30
WM 150320C00050000 C 03/20/15 50.0 4.60 5.30
WM 150320C00055000 C 03/20/15 55.0 0.35 0.50
WM 150320C00060000 C 03/20/15 60.0 0.00 0.10
WM 150320C00065000 C 03/20/15 65.0 0.00 0.05
WM 150320C00070000 C 03/20/15 70.0 0.00 0.05
WM 150320C00075000 C 03/20/15 75.0 0.00 0.05
WM 150320C00080000 C 03/20/15 80.0 0.00 0.10
WM 150320P00045000 P 03/20/15 45.0 0.00 0.05
WM 150320P00050000 P 03/20/15 50.0 0.00 0.10
WM 150320P00055000 P 03/20/15 55.0 0.50 0.75
WM 150320P00060000 P 03/20/15 60.0 5.10 5.30
WM 150320P00065000 P 03/20/15 65.0 10.10 10.90
WM 150320P00070000 P 03/20/15 70.0 14.80 15.70
WM 150320P00075000 P 03/20/15 75.0 19.80 20.70
WM 150320P00080000 P 03/20/15 80.0 24.60 26.60
WM 150417C00033000 C 04/17/15 33.0 20.90 22.60
WM 150417C00034000 C 04/17/15 34.0 19.00 21.50
WM 150417C00035000 C 04/17/15 35.0 18.90 20.50
WM 150417C00036000 C 04/17/15 36.0 17.90 19.50
WM 150417C00037000 C 04/17/15 37.0 16.90 18.50
WM 150417C00038000 C 04/17/15 38.0 15.30 17.60
WM 150417C00039000 C 04/17/15 39.0 14.90 16.50
WM 150417C00040000 C 04/17/15 40.0 13.90 15.50
WM 150417C00041000 C 04/17/15 41.0 12.10 15.50
WM 150417C00042000 C 04/17/15 42.0 11.90 13.50
WM 150417C00043000 C 04/17/15 43.0 11.00 12.60
WM 150417C00044000 C 04/17/15 44.0 10.10 11.30
WM 150417C00045000 C 04/17/15 45.0 9.30 10.30
WM 150417C00046000 C 04/17/15 46.0 8.40 9.30
WM 150417C00047000 C 04/17/15 47.0 7.50 8.30
WM 150417C00048000 C 04/17/15 48.0 6.40 7.30
WM 150417C00049000 C 04/17/15 49.0 5.40 6.30
WM 150417C00050000 C 04/17/15 50.0 5.10 5.30
WM 150417C00055000 C 04/17/15 55.0 0.80 0.85
WM 150417C00060000 C 04/17/15 60.0 0.00 0.05
WM 150417C00065000 C 04/17/15 65.0 0.00 0.05
WM 150417P00033000 P 04/17/15 33.0 0.00 0.05
WM 150417P00034000 P 04/17/15 34.0 0.00 0.05
WM 150417P00035000 P 04/17/15 35.0 0.00 0.05
WM 150417P00036000 P 04/17/15 36.0 0.00 0.05
WM 150417P00037000 P 04/17/15 37.0 0.00 0.05
WM 150417P00038000 P 04/17/15 38.0 0.00 0.05
WM 150417P00039000 P 04/17/15 39.0 0.00 0.05
WM 150417P00040000 P 04/17/15 40.0 0.00 0.05
WM 150417P00041000 P 04/17/15 41.0 0.00 0.05
WM 150417P00042000 P 04/17/15 42.0 0.00 0.05
WM 150417P00043000 P 04/17/15 43.0 0.00 0.05
WM 150417P00044000 P 04/17/15 44.0 0.00 0.05
WM 150417P00045000 P 04/17/15 45.0 0.00 0.05
WM 150417P00046000 P 04/17/15 46.0 0.00 0.10
WM 150417P00047000 P 04/17/15 47.0 0.00 0.10
WM 150417P00048000 P 04/17/15 48.0 0.00 0.10
WM 150417P00049000 P 04/17/15 49.0 0.00 0.10
WM 150417P00050000 P 04/17/15 50.0 0.05 0.20
WM 150417P00055000 P 04/17/15 55.0 0.95 1.20
WM 150417P00060000 P 04/17/15 60.0 5.10 5.50
WM 150417P00065000 P 04/17/15 65.0 10.10 10.90
WM 150717C00034000 C 07/17/15 34.0 20.00 21.60
WM 150717C00035000 C 07/17/15 35.0 18.10 21.50
WM 150717C00036000 C 07/17/15 36.0 17.10 20.80
WM 150717C00037000 C 07/17/15 37.0 16.10 19.80
WM 150717C00038000 C 07/17/15 38.0 15.10 18.40
WM 150717C00039000 C 07/17/15 39.0 14.20 17.40
WM 150717C00040000 C 07/17/15 40.0 13.20 16.80
WM 150717C00041000 C 07/17/15 41.0 12.90 14.50
WM 150717C00042000 C 07/17/15 42.0 11.20 14.40
WM 150717C00043000 C 07/17/15 43.0 10.90 12.50
WM 150717C00044000 C 07/17/15 44.0 10.10 11.50
WM 150717C00045000 C 07/17/15 45.0 9.40 10.70
WM 150717C00046000 C 07/17/15 46.0 8.30 9.50
WM 150717C00047000 C 07/17/15 47.0 7.80 8.30
WM 150717C00048000 C 07/17/15 48.0 6.70 7.30
WM 150717C00049000 C 07/17/15 49.0 5.70 6.30
WM 150717C00050000 C 07/17/15 50.0 5.00 5.40
WM 150717C00055000 C 07/17/15 55.0 1.60 1.70
WM 150717C00060000 C 07/17/15 60.0 0.10 0.20
WM 150717C00065000 C 07/17/15 65.0 0.00 0.05
WM 150717C00070000 C 07/17/15 70.0 0.00 0.05
WM 150717P00034000 P 07/17/15 34.0 0.00 0.05
WM 150717P00035000 P 07/17/15 35.0 0.00 0.05
WM 150717P00036000 P 07/17/15 36.0 0.00 0.05
WM 150717P00037000 P 07/17/15 37.0 0.00 0.10
WM 150717P00038000 P 07/17/15 38.0 0.00 0.10
WM 150717P00039000 P 07/17/15 39.0 0.00 0.10
WM 150717P00040000 P 07/17/15 40.0 0.05 0.10
WM 150717P00041000 P 07/17/15 41.0 0.05 0.15
WM 150717P00042000 P 07/17/15 42.0 0.05 0.15
WM 150717P00043000 P 07/17/15 43.0 0.10 0.20
WM 150717P00044000 P 07/17/15 44.0 0.10 0.20
WM 150717P00045000 P 07/17/15 45.0 0.10 0.25
WM 150717P00046000 P 07/17/15 46.0 0.15 0.30
WM 150717P00047000 P 07/17/15 47.0 0.20 0.40
WM 150717P00048000 P 07/17/15 48.0 0.30 0.50
WM 150717P00049000 P 07/17/15 49.0 0.40 0.60
WM 150717P00050000 P 07/17/15 50.0 0.55 0.75
WM 150717P00055000 P 07/17/15 55.0 1.95 2.30
WM 150717P00060000 P 07/17/15 60.0 5.50 6.30
WM 150717P00065000 P 07/17/15 65.0 10.40 11.20
WM 150717P00070000 P 07/17/15 70.0 15.10 16.70
WM 151016C00045000 C 10/16/15 45.0 9.50 10.30
WM 151016C00050000 C 10/16/15 50.0 5.30 5.70
WM 151016C00055000 C 10/16/15 55.0 1.85 2.20
WM 151016C00060000 C 10/16/15 60.0 0.35 0.50
WM 151016C00065000 C 10/16/15 65.0 0.00 0.10
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 151016P00045000 P 10/16/15 45.0 0.35 0.55
WM 151016P00050000 P 10/16/15 50.0 1.05 1.25
WM 151016P00055000 P 10/16/15 55.0 2.75 3.10
WM 151016P00060000 P 10/16/15 60.0 6.10 6.50
WM 151016P00065000 P 10/16/15 65.0 10.70 12.00
WM 151016P00070000 P 10/16/15 70.0 15.60 17.00
WM 151016P00075000 P 10/16/15 75.0 20.20 22.80
WM 151016P00080000 P 10/16/15 80.0 25.20 27.20
WM 160115C00023000 C 01/15/16 23.0 29.80 33.70
WM 160115C00025000 C 01/15/16 25.0 27.80 32.40
WM 160115C00028000 C 01/15/16 28.0 24.80 29.40
WM 160115C00030000 C 01/15/16 30.0 22.80 26.00
WM 160115C00033000 C 01/15/16 33.0 19.70 24.30
WM 160115C00035000 C 01/15/16 35.0 17.70 21.70
WM 160115C00038000 C 01/15/16 38.0 15.20 18.30
WM 160115C00040000 C 01/15/16 40.0 13.20 16.30
WM 160115C00042000 C 01/15/16 42.0 11.20 14.20
WM 160115C00045000 C 01/15/16 45.0 10.00 10.50
WM 160115C00047000 C 01/15/16 47.0 7.90 8.40
WM 160115C00050000 C 01/15/16 50.0 5.50 5.90
WM 160115C00055000 C 01/15/16 55.0 2.25 2.60
WM 160115C00060000 C 01/15/16 60.0 0.55 0.80
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 0.10
WM 160115P00030000 P 01/15/16 30.0 0.00 0.10
WM 160115P00033000 P 01/15/16 33.0 0.05 0.15
WM 160115P00035000 P 01/15/16 35.0 0.10 0.20
WM 160115P00038000 P 01/15/16 38.0 0.15 0.30
WM 160115P00040000 P 01/15/16 40.0 0.25 0.40
WM 160115P00042000 P 01/15/16 42.0 0.35 0.50
WM 160115P00045000 P 01/15/16 45.0 0.60 0.85
WM 160115P00047000 P 01/15/16 47.0 0.90 1.15
WM 160115P00050000 P 01/15/16 50.0 1.55 1.75
WM 160115P00055000 P 01/15/16 55.0 3.40 3.80
WM 160115P00060000 P 01/15/16 60.0 6.60 7.20
WM 170120C00025000 C 01/20/17 25.0 27.80 31.70
WM 170120C00030000 C 01/20/17 30.0 22.70 27.40
WM 170120C00033000 C 01/20/17 33.0 19.70 24.40
WM 170120C00035000 C 01/20/17 35.0 18.20 21.30
WM 170120C00038000 C 01/20/17 38.0 14.70 19.20
WM 170120C00040000 C 01/20/17 40.0 13.20 16.30
WM 170120C00043000 C 01/20/17 43.0 10.40 13.50
WM 170120C00045000 C 01/20/17 45.0 9.90 10.70
WM 170120C00047000 C 01/20/17 47.0 8.20 9.00
WM 170120C00050000 C 01/20/17 50.0 6.30 7.10
WM 170120C00055000 C 01/20/17 55.0 3.40 4.00
WM 170120C00060000 C 01/20/17 60.0 1.50 2.05
WM 170120C00065000 C 01/20/17 65.0 0.55 0.75
WM 170120C00070000 C 01/20/17 70.0 0.20 0.45
WM 170120P00025000 P 01/20/17 25.0 0.00 0.20
WM 170120P00030000 P 01/20/17 30.0 0.15 0.40
WM 170120P00033000 P 01/20/17 33.0 0.25 0.50
WM 170120P00035000 P 01/20/17 35.0 0.30 0.60
WM 170120P00038000 P 01/20/17 38.0 0.50 0.95
WM 170120P00040000 P 01/20/17 40.0 0.75 1.20
WM 170120P00043000 P 01/20/17 43.0 1.30 1.60
WM 170120P00045000 P 01/20/17 45.0 1.55 1.90
WM 170120P00047000 P 01/20/17 47.0 2.00 2.60
WM 170120P00050000 P 01/20/17 50.0 3.10 3.70
WM 170120P00055000 P 01/20/17 55.0 5.00 6.10
WM 170120P00060000 P 01/20/17 60.0 8.10 9.40
WM 170120P00065000 P 01/20/17 65.0 12.10 13.40
WM 170120P00070000 P 01/20/17 70.0 15.80 19.00

OPRA data is delayed 15 minutes.