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 (2014-05-30)Premium Content

Waste Management (WM)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 140816C00036000 C 08/16/14 36.0 8.00 8.70
WM 140816C00037000 C 08/16/14 37.0 7.00 7.70
WM 140816C00038000 C 08/16/14 38.0 6.00 6.70
WM 140816C00039000 C 08/16/14 39.0 5.00 5.70
WM 140816C00040000 C 08/16/14 40.0 4.00 4.50
WM 140816C00041000 C 08/16/14 41.0 3.00 3.50
WM 140816C00042000 C 08/16/14 42.0 2.15 2.40
WM 140816C00043000 C 08/16/14 43.0 1.30 1.45
WM 140816C00044000 C 08/16/14 44.0 0.65 0.70
WM 140816C00045000 C 08/16/14 45.0 0.20 0.30
WM 140816C00046000 C 08/16/14 46.0 0.05 0.15
WM 140816C00047000 C 08/16/14 47.0 0.00 0.10
WM 140816C00048000 C 08/16/14 48.0 0.00 0.05
WM 140816C00049000 C 08/16/14 49.0 0.00 0.05
WM 140816C00050000 C 08/16/14 50.0 0.00 0.05
WM 140816C00055000 C 08/16/14 55.0 0.00 0.05
WM 140816C00060000 C 08/16/14 60.0 0.00 0.05
WM 140816P00036000 P 08/16/14 36.0 0.00 0.05
WM 140816P00037000 P 08/16/14 37.0 0.00 0.05
WM 140816P00038000 P 08/16/14 38.0 0.00 0.05
WM 140816P00039000 P 08/16/14 39.0 0.00 0.05
WM 140816P00040000 P 08/16/14 40.0 0.00 0.10
WM 140816P00041000 P 08/16/14 41.0 0.00 0.10
WM 140816P00042000 P 08/16/14 42.0 0.05 0.15
WM 140816P00043000 P 08/16/14 43.0 0.20 0.30
WM 140816P00044000 P 08/16/14 44.0 0.55 0.60
WM 140816P00045000 P 08/16/14 45.0 1.05 1.20
WM 140816P00046000 P 08/16/14 46.0 1.85 2.05
WM 140816P00047000 P 08/16/14 47.0 2.40 3.10
WM 140816P00048000 P 08/16/14 48.0 3.30 4.00
WM 140816P00049000 P 08/16/14 49.0 4.30 5.00
WM 140816P00050000 P 08/16/14 50.0 5.00 6.00
WM 140816P00055000 P 08/16/14 55.0 9.20 11.10
WM 140816P00060000 P 08/16/14 60.0 15.30 16.00
WM 140920C00037000 C 09/20/14 37.0 7.00 7.50
WM 140920C00038000 C 09/20/14 38.0 6.00 6.50
WM 140920C00039000 C 09/20/14 39.0 5.00 5.50
WM 140920C00040000 C 09/20/14 40.0 4.00 4.50
WM 140920C00041000 C 09/20/14 41.0 3.10 3.40
WM 140920C00042000 C 09/20/14 42.0 2.20 2.40
WM 140920C00043000 C 09/20/14 43.0 1.40 1.70
WM 140920C00044000 C 09/20/14 44.0 0.80 0.95
WM 140920C00045000 C 09/20/14 45.0 0.35 0.50
WM 140920C00046000 C 09/20/14 46.0 0.10 0.25
WM 140920C00047000 C 09/20/14 47.0 0.05 0.15
WM 140920C00048000 C 09/20/14 48.0 0.00 0.10
WM 140920C00049000 C 09/20/14 49.0 0.00 0.05
WM 140920C00050000 C 09/20/14 50.0 0.00 0.05
WM 140920C00055000 C 09/20/14 55.0 0.00 0.05
WM 140920C00060000 C 09/20/14 60.0 0.00 0.05
WM 140920C00065000 C 09/20/14 65.0 0.00 0.05
WM 140920P00037000 P 09/20/14 37.0 0.00 0.10
WM 140920P00038000 P 09/20/14 38.0 0.00 0.10
WM 140920P00039000 P 09/20/14 39.0 0.00 0.10
WM 140920P00040000 P 09/20/14 40.0 0.05 0.15
WM 140920P00041000 P 09/20/14 41.0 0.10 0.25
WM 140920P00042000 P 09/20/14 42.0 0.25 0.40
WM 140920P00043000 P 09/20/14 43.0 0.50 0.65
WM 140920P00044000 P 09/20/14 44.0 0.95 1.05
WM 140920P00045000 P 09/20/14 45.0 1.45 1.70
WM 140920P00046000 P 09/20/14 46.0 2.25 2.50
WM 140920P00047000 P 09/20/14 47.0 2.80 3.40
WM 140920P00048000 P 09/20/14 48.0 3.70 4.40
WM 140920P00049000 P 09/20/14 49.0 4.70 5.40
WM 140920P00050000 P 09/20/14 50.0 5.70 6.40
WM 140920P00055000 P 09/20/14 55.0 10.60 11.40
WM 140920P00060000 P 09/20/14 60.0 15.60 16.40
WM 140920P00065000 P 09/20/14 65.0 20.50 21.50
WM 141018C00028000 C 10/18/14 28.0 15.90 16.90
WM 141018C00029000 C 10/18/14 29.0 14.90 15.50
WM 141018C00030000 C 10/18/14 30.0 13.90 14.70
WM 141018C00031000 C 10/18/14 31.0 12.90 13.50
WM 141018C00032000 C 10/18/14 32.0 11.90 12.70
WM 141018C00033000 C 10/18/14 33.0 10.90 11.70
WM 141018C00034000 C 10/18/14 34.0 9.70 10.70
WM 141018C00035000 C 10/18/14 35.0 9.00 9.70
WM 141018C00036000 C 10/18/14 36.0 8.00 8.70
WM 141018C00037000 C 10/18/14 37.0 7.00 7.70
WM 141018C00038000 C 10/18/14 38.0 6.00 6.70
WM 141018C00039000 C 10/18/14 39.0 5.00 5.70
WM 141018C00040000 C 10/18/14 40.0 4.10 4.70
WM 141018C00041000 C 10/18/14 41.0 3.10 3.40
WM 141018C00042000 C 10/18/14 42.0 2.35 2.60
WM 141018C00043000 C 10/18/14 43.0 1.55 1.75
WM 141018C00044000 C 10/18/14 44.0 0.95 1.10
WM 141018C00045000 C 10/18/14 45.0 0.50 0.60
WM 141018C00046000 C 10/18/14 46.0 0.25 0.35
WM 141018C00047000 C 10/18/14 47.0 0.10 0.20
WM 141018C00048000 C 10/18/14 48.0 0.00 0.10
WM 141018C00049000 C 10/18/14 49.0 0.00 0.10
WM 141018C00050000 C 10/18/14 50.0 0.00 0.05
WM 141018C00055000 C 10/18/14 55.0 0.00 0.05
WM 141018P00028000 P 10/18/14 28.0 0.00 0.05
WM 141018P00029000 P 10/18/14 29.0 0.00 0.05
WM 141018P00030000 P 10/18/14 30.0 0.00 0.05
WM 141018P00031000 P 10/18/14 31.0 0.00 0.05
WM 141018P00032000 P 10/18/14 32.0 0.00 0.05
WM 141018P00033000 P 10/18/14 33.0 0.00 0.05
WM 141018P00034000 P 10/18/14 34.0 0.00 0.05
WM 141018P00035000 P 10/18/14 35.0 0.00 0.10
WM 141018P00036000 P 10/18/14 36.0 0.05 0.10
WM 141018P00037000 P 10/18/14 37.0 0.00 0.10
WM 141018P00038000 P 10/18/14 38.0 0.05 0.15
WM 141018P00039000 P 10/18/14 39.0 0.05 0.20
WM 141018P00040000 P 10/18/14 40.0 0.15 0.25
WM 141018P00041000 P 10/18/14 41.0 0.20 0.35
WM 141018P00042000 P 10/18/14 42.0 0.45 0.55
WM 141018P00043000 P 10/18/14 43.0 0.65 0.80
WM 141018P00044000 P 10/18/14 44.0 1.10 1.25
WM 141018P00045000 P 10/18/14 45.0 1.65 1.85
WM 141018P00046000 P 10/18/14 46.0 2.35 2.60
WM 141018P00047000 P 10/18/14 47.0 3.20 3.50
WM 141018P00048000 P 10/18/14 48.0 3.80 4.40
WM 141018P00049000 P 10/18/14 49.0 4.70 5.40
WM 141018P00050000 P 10/18/14 50.0 5.70 6.40
WM 141018P00055000 P 10/18/14 55.0 10.70 11.40
WM 150117C00018000 C 01/17/15 18.0 25.80 26.80
WM 150117C00020000 C 01/17/15 20.0 23.90 24.90
WM 150117C00023000 C 01/17/15 23.0 19.70 22.30
WM 150117C00024000 C 01/17/15 24.0 19.20 21.20
WM 150117C00025000 C 01/17/15 25.0 18.90 19.70
WM 150117C00026000 C 01/17/15 26.0 16.70 19.20
WM 150117C00027000 C 01/17/15 27.0 15.70 18.20
WM 150117C00028000 C 01/17/15 28.0 15.00 17.20
WM 150117C00029000 C 01/17/15 29.0 14.40 16.20
WM 150117C00030000 C 01/17/15 30.0 13.90 15.00
WM 150117C00031000 C 01/17/15 31.0 12.20 14.20
WM 150117C00032000 C 01/17/15 32.0 11.90 12.50
WM 150117C00033000 C 01/17/15 33.0 10.30 12.20
WM 150117C00034000 C 01/17/15 34.0 10.00 10.80
WM 150117C00035000 C 01/17/15 35.0 9.00 9.60
WM 150117C00036000 C 01/17/15 36.0 8.00 8.60
WM 150117C00037000 C 01/17/15 37.0 7.00 7.60
WM 150117C00038000 C 01/17/15 38.0 6.00 6.60
WM 150117C00039000 C 01/17/15 39.0 5.10 5.50
WM 150117C00040000 C 01/17/15 40.0 4.20 4.50
WM 150117C00041000 C 01/17/15 41.0 3.30 3.60
WM 150117C00042000 C 01/17/15 42.0 2.60 2.90
WM 150117C00043000 C 01/17/15 43.0 1.95 2.15
WM 150117C00044000 C 01/17/15 44.0 1.35 1.55
WM 150117C00045000 C 01/17/15 45.0 0.90 1.10
WM 150117C00046000 C 01/17/15 46.0 0.60 0.80
WM 150117C00047000 C 01/17/15 47.0 0.35 0.55
WM 150117C00048000 C 01/17/15 48.0 0.20 0.30
WM 150117C00049000 C 01/17/15 49.0 0.10 0.25
WM 150117C00050000 C 01/17/15 50.0 0.05 0.15
WM 150117C00055000 C 01/17/15 55.0 0.00 0.05
WM 150117C00060000 C 01/17/15 60.0 0.00 0.05
WM 150117P00018000 P 01/17/15 18.0 0.00 0.05
WM 150117P00020000 P 01/17/15 20.0 0.00 0.05
WM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WM 150117P00024000 P 01/17/15 24.0 0.00 0.05
WM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WM 150117P00026000 P 01/17/15 26.0 0.00 0.05
WM 150117P00027000 P 01/17/15 27.0 0.00 0.05
WM 150117P00028000 P 01/17/15 28.0 0.00 0.05
WM 150117P00029000 P 01/17/15 29.0 0.00 0.10
WM 150117P00030000 P 01/17/15 30.0 0.00 0.10
WM 150117P00031000 P 01/17/15 31.0 0.00 0.10
WM 150117P00032000 P 01/17/15 32.0 0.00 0.10
WM 150117P00033000 P 01/17/15 33.0 0.00 0.15
WM 150117P00034000 P 01/17/15 34.0 0.05 0.15
WM 150117P00035000 P 01/17/15 35.0 0.10 0.20
WM 150117P00036000 P 01/17/15 36.0 0.10 0.25
WM 150117P00037000 P 01/17/15 37.0 0.20 0.30
WM 150117P00038000 P 01/17/15 38.0 0.25 0.40
WM 150117P00039000 P 01/17/15 39.0 0.35 0.50
WM 150117P00040000 P 01/17/15 40.0 0.45 0.65
WM 150117P00041000 P 01/17/15 41.0 0.65 0.90
WM 150117P00042000 P 01/17/15 42.0 1.05 1.15
WM 150117P00043000 P 01/17/15 43.0 1.30 1.55
WM 150117P00044000 P 01/17/15 44.0 1.75 2.00
WM 150117P00045000 P 01/17/15 45.0 2.35 2.55
WM 150117P00046000 P 01/17/15 46.0 2.95 3.30
WM 150117P00047000 P 01/17/15 47.0 3.80 4.10
WM 150117P00048000 P 01/17/15 48.0 4.60 4.90
WM 150117P00049000 P 01/17/15 49.0 5.20 5.80
WM 150117P00050000 P 01/17/15 50.0 6.10 6.80
WM 150117P00055000 P 01/17/15 55.0 11.00 11.70
WM 150117P00060000 P 01/17/15 60.0 15.80 16.70
WM 160115C00023000 C 01/15/16 23.0 20.40 22.20
WM 160115C00025000 C 01/15/16 25.0 17.10 21.60
WM 160115C00028000 C 01/15/16 28.0 15.50 17.20
WM 160115C00030000 C 01/15/16 30.0 13.60 15.00
WM 160115C00033000 C 01/15/16 33.0 10.50 12.10
WM 160115C00035000 C 01/15/16 35.0 8.90 9.90
WM 160115C00038000 C 01/15/16 38.0 6.30 6.60
WM 160115C00040000 C 01/15/16 40.0 4.80 5.10
WM 160115C00042000 C 01/15/16 42.0 3.50 3.90
WM 160115C00045000 C 01/15/16 45.0 2.05 2.20
WM 160115C00047000 C 01/15/16 47.0 1.30 1.55
WM 160115C00050000 C 01/15/16 50.0 0.60 0.90
WM 160115C00055000 C 01/15/16 55.0 0.15 0.30
WM 160115C00060000 C 01/15/16 60.0 0.00 0.15
WM 160115P00023000 P 01/15/16 23.0 0.05 0.15
WM 160115P00025000 P 01/15/16 25.0 0.10 0.20
WM 160115P00028000 P 01/15/16 28.0 0.20 0.35
WM 160115P00030000 P 01/15/16 30.0 0.35 0.45
WM 160115P00033000 P 01/15/16 33.0 0.55 0.80
WM 160115P00035000 P 01/15/16 35.0 0.85 1.10
WM 160115P00038000 P 01/15/16 38.0 1.45 1.70
WM 160115P00040000 P 01/15/16 40.0 2.10 2.35
WM 160115P00042000 P 01/15/16 42.0 2.90 3.30
WM 160115P00045000 P 01/15/16 45.0 4.50 4.90
WM 160115P00047000 P 01/15/16 47.0 5.80 6.20
WM 160115P00050000 P 01/15/16 50.0 8.20 8.50
WM 160115P00055000 P 01/15/16 55.0 11.90 13.50
WM 160115P00060000 P 01/15/16 60.0 16.80 18.30

OPRA data is delayed 15 minutes.