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 (2016-05-27)Premium Content

Waste Management (WM)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 160819C00032500 C 08/19/16 32.5 33.40 34.30
WM 160819C00035000 C 08/19/16 35.0 30.40 32.40
WM 160819C00037500 C 08/19/16 37.5 27.70 29.90
WM 160819C00040000 C 08/19/16 40.0 25.40 27.40
WM 160819C00042500 C 08/19/16 42.5 22.70 24.90
WM 160819C00045000 C 08/19/16 45.0 21.10 21.70
WM 160819C00047500 C 08/19/16 47.5 18.20 19.60
WM 160819C00050000 C 08/19/16 50.0 16.10 16.70
WM 160819C00055000 C 08/19/16 55.0 11.10 11.70
WM 160819C00057500 C 08/19/16 57.5 8.40 9.30
WM 160819C00060000 C 08/19/16 60.0 6.20 6.80
WM 160819C00062500 C 08/19/16 62.5 3.70 4.20
WM 160819C00065000 C 08/19/16 65.0 1.70 1.85
WM 160819C00067500 C 08/19/16 67.5 0.30 0.40
WM 160819C00070000 C 08/19/16 70.0 0.00 0.10
WM 160819C00072500 C 08/19/16 72.5 0.00 0.50
WM 160819C00075000 C 08/19/16 75.0 0.00 0.45
WM 160819C00077500 C 08/19/16 77.5 0.00 0.50
WM 160819C00080000 C 08/19/16 80.0 0.00 0.50
WM 160819C00085000 C 08/19/16 85.0 0.00 0.50
WM 160819C00090000 C 08/19/16 90.0 0.00 0.50
WM 160819P00032500 P 08/19/16 32.5 0.00 0.50
WM 160819P00035000 P 08/19/16 35.0 0.00 0.50
WM 160819P00037500 P 08/19/16 37.5 0.00 0.50
WM 160819P00040000 P 08/19/16 40.0 0.00 0.50
WM 160819P00042500 P 08/19/16 42.5 0.00 0.50
WM 160819P00045000 P 08/19/16 45.0 0.00 0.50
WM 160819P00047500 P 08/19/16 47.5 0.00 0.50
WM 160819P00050000 P 08/19/16 50.0 0.00 0.50
WM 160819P00055000 P 08/19/16 55.0 0.00 0.45
WM 160819P00057500 P 08/19/16 57.5 0.00 0.45
WM 160819P00060000 P 08/19/16 60.0 0.00 0.50
WM 160819P00062500 P 08/19/16 62.5 0.05 0.15
WM 160819P00065000 P 08/19/16 65.0 0.35 0.45
WM 160819P00067500 P 08/19/16 67.5 1.40 1.55
WM 160819P00070000 P 08/19/16 70.0 3.40 3.90
WM 160819P00072500 P 08/19/16 72.5 5.50 6.80
WM 160819P00075000 P 08/19/16 75.0 7.60 8.90
WM 160819P00077500 P 08/19/16 77.5 10.30 11.80
WM 160819P00080000 P 08/19/16 80.0 12.80 14.10
WM 160819P00085000 P 08/19/16 85.0 17.90 19.10
WM 160819P00090000 P 08/19/16 90.0 22.90 24.10
WM 160916C00035000 C 09/16/16 35.0 30.90 32.10
WM 160916C00037500 C 09/16/16 37.5 27.90 29.90
WM 160916C00040000 C 09/16/16 40.0 25.50 27.30
WM 160916C00042500 C 09/16/16 42.5 23.00 24.80
WM 160916C00045000 C 09/16/16 45.0 20.50 22.30
WM 160916C00050000 C 09/16/16 50.0 15.70 17.10
WM 160916C00055000 C 09/16/16 55.0 10.90 12.20
WM 160916C00060000 C 09/16/16 60.0 6.20 7.00
WM 160916C00062500 C 09/16/16 62.5 3.80 4.50
WM 160916C00065000 C 09/16/16 65.0 2.05 2.20
WM 160916C00067500 C 09/16/16 67.5 0.60 0.75
WM 160916C00070000 C 09/16/16 70.0 0.05 0.40
WM 160916C00072500 C 09/16/16 72.5 0.00 0.50
WM 160916C00075000 C 09/16/16 75.0 0.00 0.50
WM 160916C00080000 C 09/16/16 80.0 0.00 0.50
WM 160916C00085000 C 09/16/16 85.0 0.00 0.50
WM 160916C00090000 C 09/16/16 90.0 0.00 0.50
WM 160916C00095000 C 09/16/16 95.0 0.00 0.50
WM 160916C00100000 C 09/16/16 100.0 0.00 0.50
WM 160916P00035000 P 09/16/16 35.0 0.00 0.50
WM 160916P00037500 P 09/16/16 37.5 0.00 0.50
WM 160916P00040000 P 09/16/16 40.0 0.00 0.50
WM 160916P00042500 P 09/16/16 42.5 0.00 0.50
WM 160916P00045000 P 09/16/16 45.0 0.00 0.50
WM 160916P00050000 P 09/16/16 50.0 0.00 0.50
WM 160916P00055000 P 09/16/16 55.0 0.00 0.50
WM 160916P00060000 P 09/16/16 60.0 0.05 0.50
WM 160916P00062500 P 09/16/16 62.5 0.30 0.45
WM 160916P00065000 P 09/16/16 65.0 0.85 1.00
WM 160916P00067500 P 09/16/16 67.5 2.05 2.20
WM 160916P00070000 P 09/16/16 70.0 3.60 4.40
WM 160916P00072500 P 09/16/16 72.5 5.60 6.80
WM 160916P00075000 P 09/16/16 75.0 8.00 9.50
WM 160916P00080000 P 09/16/16 80.0 13.40 14.50
WM 160916P00085000 P 09/16/16 85.0 18.20 19.80
WM 160916P00090000 P 09/16/16 90.0 23.00 25.00
WM 160916P00095000 P 09/16/16 95.0 28.00 29.30
WM 160916P00100000 P 09/16/16 100.0 33.30 34.30
WM 161021C00040000 C 10/21/16 40.0 25.90 27.10
WM 161021C00045000 C 10/21/16 45.0 20.50 22.30
WM 161021C00050000 C 10/21/16 50.0 15.70 17.10
WM 161021C00052500 C 10/21/16 52.5 13.70 14.20
WM 161021C00055000 C 10/21/16 55.0 10.90 12.00
WM 161021C00057500 C 10/21/16 57.5 8.70 9.60
WM 161021C00060000 C 10/21/16 60.0 6.30 7.20
WM 161021C00062500 C 10/21/16 62.5 4.20 4.50
WM 161021C00065000 C 10/21/16 65.0 2.30 2.55
WM 161021C00067500 C 10/21/16 67.5 1.00 1.20
WM 161021C00070000 C 10/21/16 70.0 0.30 0.55
WM 161021C00072500 C 10/21/16 72.5 0.05 0.15
WM 161021C00075000 C 10/21/16 75.0 0.00 0.10
WM 161021C00077500 C 10/21/16 77.5 0.00 0.10
WM 161021P00040000 P 10/21/16 40.0 0.00 0.05
WM 161021P00045000 P 10/21/16 45.0 0.00 0.05
WM 161021P00050000 P 10/21/16 50.0 0.05 0.15
WM 161021P00052500 P 10/21/16 52.5 0.05 0.20
WM 161021P00055000 P 10/21/16 55.0 0.05 0.25
WM 161021P00057500 P 10/21/16 57.5 0.15 0.35
WM 161021P00060000 P 10/21/16 60.0 0.30 0.50
WM 161021P00062500 P 10/21/16 62.5 0.55 0.80
WM 161021P00065000 P 10/21/16 65.0 1.25 1.45
WM 161021P00067500 P 10/21/16 67.5 2.40 2.65
WM 161021P00070000 P 10/21/16 70.0 4.20 4.60
WM 161021P00072500 P 10/21/16 72.5 5.50 6.90
WM 161021P00075000 P 10/21/16 75.0 8.40 9.30
WM 161021P00077500 P 10/21/16 77.5 10.90 11.80
WM 170120C00025000 C 01/20/17 25.0 40.80 42.10
WM 170120C00030000 C 01/20/17 30.0 35.40 37.40
WM 170120C00033000 C 01/20/17 33.0 32.40 34.40
WM 170120C00035000 C 01/20/17 35.0 30.40 32.40
WM 170120C00038000 C 01/20/17 38.0 27.40 29.40
WM 170120C00040000 C 01/20/17 40.0 25.80 27.00
WM 170120C00043000 C 01/20/17 43.0 22.40 24.40
WM 170120C00045000 C 01/20/17 45.0 21.10 22.00
WM 170120C00047000 C 01/20/17 47.0 19.10 20.00
WM 170120C00050000 C 01/20/17 50.0 15.90 17.20
WM 170120C00052500 C 01/20/17 52.5 13.40 14.70
WM 170120C00055000 C 01/20/17 55.0 11.30 12.20
WM 170120C00057500 C 01/20/17 57.5 8.90 10.00
WM 170120C00060000 C 01/20/17 60.0 6.80 7.20
WM 170120C00062500 C 01/20/17 62.5 5.00 5.20
WM 170120C00065000 C 01/20/17 65.0 3.20 3.50
WM 170120C00067500 C 01/20/17 67.5 1.90 2.15
WM 170120C00070000 C 01/20/17 70.0 1.00 1.15
WM 170120C00072500 C 01/20/17 72.5 0.40 0.60
WM 170120C00075000 C 01/20/17 75.0 0.15 0.35
WM 170120C00077500 C 01/20/17 77.5 0.05 0.20
WM 170120C00080000 C 01/20/17 80.0 0.00 0.10
WM 170120P00025000 P 01/20/17 25.0 0.00 0.05
WM 170120P00030000 P 01/20/17 30.0 0.00 0.05
WM 170120P00033000 P 01/20/17 33.0 0.00 0.05
WM 170120P00035000 P 01/20/17 35.0 0.00 0.10
WM 170120P00038000 P 01/20/17 38.0 0.00 0.10
WM 170120P00040000 P 01/20/17 40.0 0.05 0.15
WM 170120P00043000 P 01/20/17 43.0 0.05 0.20
WM 170120P00045000 P 01/20/17 45.0 0.10 0.25
WM 170120P00047000 P 01/20/17 47.0 0.20 0.30
WM 170120P00050000 P 01/20/17 50.0 0.30 0.35
WM 170120P00052500 P 01/20/17 52.5 0.35 0.55
WM 170120P00055000 P 01/20/17 55.0 0.50 0.70
WM 170120P00057500 P 01/20/17 57.5 0.80 0.90
WM 170120P00060000 P 01/20/17 60.0 1.15 1.25
WM 170120P00062500 P 01/20/17 62.5 1.70 1.85
WM 170120P00065000 P 01/20/17 65.0 2.35 2.65
WM 170120P00067500 P 01/20/17 67.5 3.50 3.90
WM 170120P00070000 P 01/20/17 70.0 5.10 5.50
WM 170120P00072500 P 01/20/17 72.5 5.50 7.70
WM 170120P00075000 P 01/20/17 75.0 8.80 9.80
WM 170120P00077500 P 01/20/17 77.5 11.10 12.20
WM 170120P00080000 P 01/20/17 80.0 13.60 14.60
WM 180119C00025000 C 01/19/18 25.0 41.00 42.30
WM 180119C00030000 C 01/19/18 30.0 34.60 38.70
WM 180119C00035000 C 01/19/18 35.0 29.60 33.70
WM 180119C00040000 C 01/19/18 40.0 24.70 28.70
WM 180119C00045000 C 01/19/18 45.0 21.10 22.40
WM 180119C00050000 C 01/19/18 50.0 16.30 17.70
WM 180119C00052500 C 01/19/18 52.5 14.00 15.30
WM 180119C00055000 C 01/19/18 55.0 12.00 12.90
WM 180119C00057500 C 01/19/18 57.5 10.00 11.10
WM 180119C00060000 C 01/19/18 60.0 8.20 8.80
WM 180119C00062500 C 01/19/18 62.5 6.60 7.10
WM 180119C00065000 C 01/19/18 65.0 5.00 5.70
WM 180119C00067500 C 01/19/18 67.5 3.70 4.40
WM 180119C00070000 C 01/19/18 70.0 3.00 3.40
WM 180119C00072500 C 01/19/18 72.5 1.80 2.50
WM 180119C00075000 C 01/19/18 75.0 1.15 1.80
WM 180119C00077500 C 01/19/18 77.5 0.65 1.30
WM 180119C00080000 C 01/19/18 80.0 0.30 0.90
WM 180119P00025000 P 01/19/18 25.0 0.05 0.25
WM 180119P00030000 P 01/19/18 30.0 0.10 0.40
WM 180119P00035000 P 01/19/18 35.0 0.25 0.70
WM 180119P00040000 P 01/19/18 40.0 0.40 0.80
WM 180119P00045000 P 01/19/18 45.0 0.70 1.00
WM 180119P00050000 P 01/19/18 50.0 1.25 1.65
WM 180119P00052500 P 01/19/18 52.5 1.45 1.95
WM 180119P00055000 P 01/19/18 55.0 1.90 2.40
WM 180119P00057500 P 01/19/18 57.5 2.45 2.95
WM 180119P00060000 P 01/19/18 60.0 3.10 3.70
WM 180119P00062500 P 01/19/18 62.5 4.00 4.50
WM 180119P00065000 P 01/19/18 65.0 5.10 5.50
WM 180119P00067500 P 01/19/18 67.5 6.20 6.90
WM 180119P00070000 P 01/19/18 70.0 7.70 8.40
WM 180119P00072500 P 01/19/18 72.5 9.20 10.00
WM 180119P00075000 P 01/19/18 75.0 10.90 12.10
WM 180119P00077500 P 01/19/18 77.5 12.90 14.10
WM 180119P00080000 P 01/19/18 80.0 15.00 16.20

OPRA data is delayed 15 minutes.