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 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150417C00033000 C 04/17/15 33.0 20.30 21.60
WM 150417C00034000 C 04/17/15 34.0 18.20 21.90
WM 150417C00035000 C 04/17/15 35.0 17.20 20.90
WM 150417C00036000 C 04/17/15 36.0 16.20 19.90
WM 150417C00037000 C 04/17/15 37.0 15.20 18.90
WM 150417C00038000 C 04/17/15 38.0 14.50 17.90
WM 150417C00039000 C 04/17/15 39.0 14.10 15.70
WM 150417C00040000 C 04/17/15 40.0 13.00 14.70
WM 150417C00041000 C 04/17/15 41.0 12.10 13.70
WM 150417C00042000 C 04/17/15 42.0 11.10 13.30
WM 150417C00043000 C 04/17/15 43.0 9.20 12.90
WM 150417C00044000 C 04/17/15 44.0 8.30 11.60
WM 150417C00045000 C 04/17/15 45.0 8.70 9.50
WM 150417C00046000 C 04/17/15 46.0 7.70 8.50
WM 150417C00047000 C 04/17/15 47.0 6.70 7.50
WM 150417C00048000 C 04/17/15 48.0 5.70 6.50
WM 150417C00049000 C 04/17/15 49.0 4.70 5.50
WM 150417C00050000 C 04/17/15 50.0 4.20 4.50
WM 150417C00055000 C 04/17/15 55.0 0.20 0.30
WM 150417C00060000 C 04/17/15 60.0 0.00 0.05
WM 150417C00065000 C 04/17/15 65.0 0.00 0.15
WM 150417C00070000 C 04/17/15 70.0 0.00 0.15
WM 150417C00075000 C 04/17/15 75.0 0.00 0.15
WM 150417C00080000 C 04/17/15 80.0 0.00 0.15
WM 150417P00033000 P 04/17/15 33.0 0.00 0.15
WM 150417P00034000 P 04/17/15 34.0 0.00 0.15
WM 150417P00035000 P 04/17/15 35.0 0.00 0.15
WM 150417P00036000 P 04/17/15 36.0 0.00 0.15
WM 150417P00037000 P 04/17/15 37.0 0.00 0.15
WM 150417P00038000 P 04/17/15 38.0 0.00 0.15
WM 150417P00039000 P 04/17/15 39.0 0.00 0.15
WM 150417P00040000 P 04/17/15 40.0 0.00 0.15
WM 150417P00041000 P 04/17/15 41.0 0.00 0.15
WM 150417P00042000 P 04/17/15 42.0 0.00 0.15
WM 150417P00043000 P 04/17/15 43.0 0.00 0.15
WM 150417P00044000 P 04/17/15 44.0 0.00 0.15
WM 150417P00045000 P 04/17/15 45.0 0.00 0.05
WM 150417P00046000 P 04/17/15 46.0 0.00 0.15
WM 150417P00047000 P 04/17/15 47.0 0.00 0.15
WM 150417P00048000 P 04/17/15 48.0 0.00 0.15
WM 150417P00049000 P 04/17/15 49.0 0.00 0.20
WM 150417P00050000 P 04/17/15 50.0 0.00 0.20
WM 150417P00055000 P 04/17/15 55.0 0.90 1.05
WM 150417P00060000 P 04/17/15 60.0 5.50 6.10
WM 150417P00065000 P 04/17/15 65.0 9.20 11.10
WM 150417P00070000 P 04/17/15 70.0 14.30 16.10
WM 150417P00075000 P 04/17/15 75.0 19.00 21.10
WM 150417P00080000 P 04/17/15 80.0 25.40 26.40
WM 150515C00030000 C 05/15/15 30.0 22.20 25.70
WM 150515C00035000 C 05/15/15 35.0 17.20 20.80
WM 150515C00040000 C 05/15/15 40.0 13.40 14.60
WM 150515C00045000 C 05/15/15 45.0 8.60 9.50
WM 150515C00050000 C 05/15/15 50.0 4.20 4.70
WM 150515C00055000 C 05/15/15 55.0 0.75 0.90
WM 150515C00060000 C 05/15/15 60.0 0.00 0.10
WM 150515C00065000 C 05/15/15 65.0 0.00 0.05
WM 150515C00070000 C 05/15/15 70.0 0.00 0.05
WM 150515C00075000 C 05/15/15 75.0 0.00 0.05
WM 150515C00080000 C 05/15/15 80.0 0.00 0.05
WM 150515P00030000 P 05/15/15 30.0 0.00 0.05
WM 150515P00035000 P 05/15/15 35.0 0.00 0.05
WM 150515P00040000 P 05/15/15 40.0 0.00 0.05
WM 150515P00045000 P 05/15/15 45.0 0.00 0.10
WM 150515P00050000 P 05/15/15 50.0 0.15 0.30
WM 150515P00055000 P 05/15/15 55.0 1.40 1.60
WM 150515P00060000 P 05/15/15 60.0 5.50 6.50
WM 150515P00065000 P 05/15/15 65.0 10.20 11.40
WM 150515P00070000 P 05/15/15 70.0 14.30 17.80
WM 150515P00075000 P 05/15/15 75.0 19.20 22.80
WM 150515P00080000 P 05/15/15 80.0 24.30 27.80
WM 150717C00034000 C 07/17/15 34.0 19.50 20.70
WM 150717C00035000 C 07/17/15 35.0 17.60 20.90
WM 150717C00036000 C 07/17/15 36.0 17.70 18.80
WM 150717C00037000 C 07/17/15 37.0 16.70 17.60
WM 150717C00038000 C 07/17/15 38.0 15.70 16.60
WM 150717C00039000 C 07/17/15 39.0 14.70 15.60
WM 150717C00040000 C 07/17/15 40.0 13.70 14.60
WM 150717C00041000 C 07/17/15 41.0 12.80 13.60
WM 150717C00042000 C 07/17/15 42.0 11.80 12.60
WM 150717C00043000 C 07/17/15 43.0 10.80 11.70
WM 150717C00044000 C 07/17/15 44.0 9.80 10.70
WM 150717C00045000 C 07/17/15 45.0 8.80 9.70
WM 150717C00046000 C 07/17/15 46.0 7.90 8.70
WM 150717C00047000 C 07/17/15 47.0 6.90 7.70
WM 150717C00048000 C 07/17/15 48.0 6.00 6.80
WM 150717C00049000 C 07/17/15 49.0 5.60 5.80
WM 150717C00050000 C 07/17/15 50.0 4.60 4.90
WM 150717C00055000 C 07/17/15 55.0 1.15 1.35
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 0.10
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 0.00 0.10
WM 150717P00041000 P 07/17/15 41.0 0.00 0.15
WM 150717P00042000 P 07/17/15 42.0 0.05 0.15
WM 150717P00043000 P 07/17/15 43.0 0.05 0.15
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 0.35
WM 150717P00048000 P 07/17/15 48.0 0.30 0.45
WM 150717P00049000 P 07/17/15 49.0 0.40 0.55
WM 150717P00050000 P 07/17/15 50.0 0.50 0.70
WM 150717P00055000 P 07/17/15 55.0 2.10 2.35
WM 150717P00060000 P 07/17/15 60.0 5.90 6.70
WM 150717P00065000 P 07/17/15 65.0 10.80 11.70
WM 150717P00070000 P 07/17/15 70.0 15.70 16.90
WM 151016C00045000 C 10/16/15 45.0 8.90 9.70
WM 151016C00050000 C 10/16/15 50.0 4.90 5.10
WM 151016C00055000 C 10/16/15 55.0 1.65 1.85
WM 151016C00060000 C 10/16/15 60.0 0.25 0.40
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 0.30 0.50
WM 151016P00050000 P 10/16/15 50.0 1.05 1.25
WM 151016P00055000 P 10/16/15 55.0 2.90 3.20
WM 151016P00060000 P 10/16/15 60.0 6.50 7.10
WM 151016P00065000 P 10/16/15 65.0 11.10 12.00
WM 151016P00070000 P 10/16/15 70.0 16.00 17.30
WM 151016P00075000 P 10/16/15 75.0 19.70 23.50
WM 151016P00080000 P 10/16/15 80.0 25.90 27.30
WM 160115C00023000 C 01/15/16 23.0 30.30 31.60
WM 160115C00025000 C 01/15/16 25.0 27.20 30.80
WM 160115C00028000 C 01/15/16 28.0 24.20 27.80
WM 160115C00030000 C 01/15/16 30.0 22.20 25.80
WM 160115C00033000 C 01/15/16 33.0 19.30 22.80
WM 160115C00035000 C 01/15/16 35.0 17.60 20.80
WM 160115C00038000 C 01/15/16 38.0 15.40 16.70
WM 160115C00040000 C 01/15/16 40.0 13.50 14.90
WM 160115C00042000 C 01/15/16 42.0 11.60 12.60
WM 160115C00045000 C 01/15/16 45.0 8.90 9.80
WM 160115C00047000 C 01/15/16 47.0 7.10 7.90
WM 160115C00050000 C 01/15/16 50.0 5.20 5.50
WM 160115C00055000 C 01/15/16 55.0 2.05 2.30
WM 160115C00060000 C 01/15/16 60.0 0.50 0.75
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 0.05 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 0.05 0.20
WM 160115P00038000 P 01/15/16 38.0 0.15 0.35
WM 160115P00040000 P 01/15/16 40.0 0.25 0.45
WM 160115P00042000 P 01/15/16 42.0 0.30 0.60
WM 160115P00045000 P 01/15/16 45.0 0.60 0.90
WM 160115P00047000 P 01/15/16 47.0 0.90 1.25
WM 160115P00050000 P 01/15/16 50.0 1.55 1.95
WM 160115P00055000 P 01/15/16 55.0 3.60 4.00
WM 160115P00060000 P 01/15/16 60.0 7.00 7.50
WM 170120C00025000 C 01/20/17 25.0 27.90 30.00
WM 170120C00030000 C 01/20/17 30.0 21.90 26.40
WM 170120C00033000 C 01/20/17 33.0 18.90 23.40
WM 170120C00035000 C 01/20/17 35.0 17.40 20.60
WM 170120C00038000 C 01/20/17 38.0 14.60 17.60
WM 170120C00040000 C 01/20/17 40.0 13.50 14.90
WM 170120C00043000 C 01/20/17 43.0 10.70 12.10
WM 170120C00045000 C 01/20/17 45.0 9.50 10.40
WM 170120C00047000 C 01/20/17 47.0 7.80 8.90
WM 170120C00050000 C 01/20/17 50.0 6.00 6.60
WM 170120C00055000 C 01/20/17 55.0 3.20 3.80
WM 170120C00060000 C 01/20/17 60.0 1.15 2.00
WM 170120C00065000 C 01/20/17 65.0 0.55 0.80
WM 170120C00070000 C 01/20/17 70.0 0.00 0.45
WM 170120P00025000 P 01/20/17 25.0 0.00 0.25
WM 170120P00030000 P 01/20/17 30.0 0.15 0.50
WM 170120P00033000 P 01/20/17 33.0 0.25 0.50
WM 170120P00035000 P 01/20/17 35.0 0.35 0.90
WM 170120P00038000 P 01/20/17 38.0 0.55 0.95
WM 170120P00040000 P 01/20/17 40.0 0.75 1.15
WM 170120P00043000 P 01/20/17 43.0 1.20 1.85
WM 170120P00045000 P 01/20/17 45.0 1.60 2.00
WM 170120P00047000 P 01/20/17 47.0 2.10 2.85
WM 170120P00050000 P 01/20/17 50.0 3.00 4.00
WM 170120P00055000 P 01/20/17 55.0 5.20 6.50
WM 170120P00060000 P 01/20/17 60.0 8.50 9.90
WM 170120P00065000 P 01/20/17 65.0 11.40 14.00
WM 170120P00070000 P 01/20/17 70.0 16.10 18.50

OPRA data is delayed 15 minutes.