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 (2016-08-26)Premium Content

Waste Management (WM)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 160916C00035000 C 09/16/16 35.0 29.60 30.60
WM 160916C00037500 C 09/16/16 37.5 26.50 28.10
WM 160916C00040000 C 09/16/16 40.0 24.00 25.60
WM 160916C00042500 C 09/16/16 42.5 21.50 23.10
WM 160916C00045000 C 09/16/16 45.0 18.50 21.70
WM 160916C00050000 C 09/16/16 50.0 14.60 15.60
WM 160916C00055000 C 09/16/16 55.0 9.90 10.70
WM 160916C00057500 C 09/16/16 57.5 7.20 8.20
WM 160916C00060000 C 09/16/16 60.0 5.00 5.80
WM 160916C00062500 C 09/16/16 62.5 2.65 3.40
WM 160916C00065000 C 09/16/16 65.0 0.80 0.95
WM 160916C00067500 C 09/16/16 67.5 0.00 0.25
WM 160916C00070000 C 09/16/16 70.0 0.00 0.05
WM 160916C00072500 C 09/16/16 72.5 0.00 0.10
WM 160916C00075000 C 09/16/16 75.0 0.00 0.10
WM 160916C00080000 C 09/16/16 80.0 0.00 0.10
WM 160916C00085000 C 09/16/16 85.0 0.00 0.10
WM 160916C00090000 C 09/16/16 90.0 0.00 0.10
WM 160916C00095000 C 09/16/16 95.0 0.00 0.10
WM 160916C00100000 C 09/16/16 100.0 0.00 0.10
WM 160916P00035000 P 09/16/16 35.0 0.00 0.10
WM 160916P00037500 P 09/16/16 37.5 0.00 0.10
WM 160916P00040000 P 09/16/16 40.0 0.00 0.10
WM 160916P00042500 P 09/16/16 42.5 0.00 0.10
WM 160916P00045000 P 09/16/16 45.0 0.00 0.10
WM 160916P00050000 P 09/16/16 50.0 0.00 0.10
WM 160916P00055000 P 09/16/16 55.0 0.00 0.15
WM 160916P00057500 P 09/16/16 57.5 0.00 0.15
WM 160916P00060000 P 09/16/16 60.0 0.00 0.30
WM 160916P00062500 P 09/16/16 62.5 0.20 0.30
WM 160916P00065000 P 09/16/16 65.0 0.85 1.00
WM 160916P00067500 P 09/16/16 67.5 2.20 2.95
WM 160916P00070000 P 09/16/16 70.0 4.60 5.50
WM 160916P00072500 P 09/16/16 72.5 7.00 8.20
WM 160916P00075000 P 09/16/16 75.0 9.50 10.90
WM 160916P00080000 P 09/16/16 80.0 14.20 15.80
WM 160916P00085000 P 09/16/16 85.0 19.20 21.10
WM 160916P00090000 P 09/16/16 90.0 24.00 26.40
WM 160916P00095000 P 09/16/16 95.0 29.00 31.10
WM 160916P00100000 P 09/16/16 100.0 34.00 36.10
WM 161021C00040000 C 10/21/16 40.0 24.70 25.60
WM 161021C00045000 C 10/21/16 45.0 18.10 21.00
WM 161021C00050000 C 10/21/16 50.0 14.70 15.70
WM 161021C00052500 C 10/21/16 52.5 12.20 13.20
WM 161021C00055000 C 10/21/16 55.0 9.90 10.90
WM 161021C00057500 C 10/21/16 57.5 7.50 8.20
WM 161021C00060000 C 10/21/16 60.0 5.10 5.60
WM 161021C00062500 C 10/21/16 62.5 3.00 3.50
WM 161021C00065000 C 10/21/16 65.0 1.30 1.50
WM 161021C00067500 C 10/21/16 67.5 0.40 0.50
WM 161021C00070000 C 10/21/16 70.0 0.05 0.15
WM 161021C00072500 C 10/21/16 72.5 0.00 0.10
WM 161021C00075000 C 10/21/16 75.0 0.00 0.05
WM 161021C00077500 C 10/21/16 77.5 0.00 0.05
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 0.00 0.15
WM 161021P00052500 P 10/21/16 52.5 0.05 0.25
WM 161021P00055000 P 10/21/16 55.0 0.05 0.25
WM 161021P00057500 P 10/21/16 57.5 0.20 0.30
WM 161021P00060000 P 10/21/16 60.0 0.35 0.45
WM 161021P00062500 P 10/21/16 62.5 0.65 0.85
WM 161021P00065000 P 10/21/16 65.0 1.40 1.60
WM 161021P00067500 P 10/21/16 67.5 2.85 3.30
WM 161021P00070000 P 10/21/16 70.0 4.70 5.50
WM 161021P00072500 P 10/21/16 72.5 6.10 8.10
WM 161021P00075000 P 10/21/16 75.0 9.50 10.50
WM 161021P00077500 P 10/21/16 77.5 11.80 13.20
WM 170120C00025000 C 01/20/17 25.0 39.60 41.20
WM 170120C00030000 C 01/20/17 30.0 34.60 36.60
WM 170120C00033000 C 01/20/17 33.0 31.70 33.20
WM 170120C00035000 C 01/20/17 35.0 29.70 31.20
WM 170120C00038000 C 01/20/17 38.0 26.70 28.20
WM 170120C00040000 C 01/20/17 40.0 24.70 26.20
WM 170120C00043000 C 01/20/17 43.0 21.70 23.20
WM 170120C00045000 C 01/20/17 45.0 19.70 21.20
WM 170120C00047000 C 01/20/17 47.0 17.70 19.20
WM 170120C00050000 C 01/20/17 50.0 15.00 15.50
WM 170120C00052500 C 01/20/17 52.5 12.30 13.80
WM 170120C00055000 C 01/20/17 55.0 10.10 11.20
WM 170120C00057500 C 01/20/17 57.5 7.60 8.70
WM 170120C00060000 C 01/20/17 60.0 5.80 6.40
WM 170120C00062500 C 01/20/17 62.5 3.90 4.20
WM 170120C00065000 C 01/20/17 65.0 2.35 2.60
WM 170120C00067500 C 01/20/17 67.5 1.35 1.50
WM 170120C00070000 C 01/20/17 70.0 0.50 0.80
WM 170120C00072500 C 01/20/17 72.5 0.15 0.40
WM 170120C00075000 C 01/20/17 75.0 0.00 0.25
WM 170120C00077500 C 01/20/17 77.5 0.00 0.15
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 0.05 0.15
WM 170120P00040000 P 01/20/17 40.0 0.10 0.20
WM 170120P00043000 P 01/20/17 43.0 0.15 0.20
WM 170120P00045000 P 01/20/17 45.0 0.10 0.40
WM 170120P00047000 P 01/20/17 47.0 0.25 0.35
WM 170120P00050000 P 01/20/17 50.0 0.35 0.45
WM 170120P00052500 P 01/20/17 52.5 0.45 0.60
WM 170120P00055000 P 01/20/17 55.0 0.60 0.75
WM 170120P00057500 P 01/20/17 57.5 0.85 1.00
WM 170120P00060000 P 01/20/17 60.0 1.30 1.40
WM 170120P00062500 P 01/20/17 62.5 1.85 2.05
WM 170120P00065000 P 01/20/17 65.0 2.75 3.00
WM 170120P00067500 P 01/20/17 67.5 3.90 4.40
WM 170120P00070000 P 01/20/17 70.0 5.70 6.40
WM 170120P00072500 P 01/20/17 72.5 7.70 8.80
WM 170120P00075000 P 01/20/17 75.0 9.90 11.30
WM 170120P00077500 P 01/20/17 77.5 12.10 13.60
WM 170120P00080000 P 01/20/17 80.0 15.00 16.00
WM 170421C00032500 C 04/21/17 32.5 32.10 33.70
WM 170421C00035000 C 04/21/17 35.0 29.60 31.20
WM 170421C00037500 C 04/21/17 37.5 27.10 28.70
WM 170421C00040000 C 04/21/17 40.0 24.60 26.20
WM 170421C00042500 C 04/21/17 42.5 22.10 23.70
WM 170421C00045000 C 04/21/17 45.0 19.60 21.20
WM 170421C00047500 C 04/21/17 47.5 17.20 18.80
WM 170421C00050000 C 04/21/17 50.0 14.70 16.30
WM 170421C00055000 C 04/21/17 55.0 10.30 11.20
WM 170421C00057500 C 04/21/17 57.5 8.20 9.00
WM 170421C00060000 C 04/21/17 60.0 6.10 7.00
WM 170421C00062500 C 04/21/17 62.5 4.40 5.20
WM 170421C00065000 C 04/21/17 65.0 3.00 3.50
WM 170421C00067500 C 04/21/17 67.5 1.80 2.30
WM 170421C00070000 C 04/21/17 70.0 0.95 1.45
WM 170421C00072500 C 04/21/17 72.5 0.50 0.85
WM 170421C00075000 C 04/21/17 75.0 0.15 0.50
WM 170421C00080000 C 04/21/17 80.0 0.00 0.25
WM 170421C00085000 C 04/21/17 85.0 0.00 0.10
WM 170421C00090000 C 04/21/17 90.0 0.00 0.05
WM 170421C00095000 C 04/21/17 95.0 0.00 0.05
WM 170421P00032500 P 04/21/17 32.5 0.00 0.15
WM 170421P00035000 P 04/21/17 35.0 0.00 0.25
WM 170421P00037500 P 04/21/17 37.5 0.10 0.35
WM 170421P00040000 P 04/21/17 40.0 0.15 0.45
WM 170421P00042500 P 04/21/17 42.5 0.20 0.55
WM 170421P00045000 P 04/21/17 45.0 0.30 0.50
WM 170421P00047500 P 04/21/17 47.5 0.40 0.60
WM 170421P00050000 P 04/21/17 50.0 0.50 0.85
WM 170421P00055000 P 04/21/17 55.0 1.00 1.30
WM 170421P00057500 P 04/21/17 57.5 1.30 1.65
WM 170421P00060000 P 04/21/17 60.0 1.80 2.20
WM 170421P00062500 P 04/21/17 62.5 2.55 2.95
WM 170421P00065000 P 04/21/17 65.0 3.50 4.00
WM 170421P00067500 P 04/21/17 67.5 4.70 5.60
WM 170421P00070000 P 04/21/17 70.0 6.40 7.20
WM 170421P00072500 P 04/21/17 72.5 8.40 9.20
WM 170421P00075000 P 04/21/17 75.0 10.40 11.70
WM 170421P00080000 P 04/21/17 80.0 14.80 16.40
WM 170421P00085000 P 04/21/17 85.0 19.70 21.30
WM 170421P00090000 P 04/21/17 90.0 24.60 26.70
WM 170421P00095000 P 04/21/17 95.0 29.20 31.90
WM 180119C00025000 C 01/19/18 25.0 38.40 42.60
WM 180119C00030000 C 01/19/18 30.0 33.40 37.60
WM 180119C00035000 C 01/19/18 35.0 28.40 32.60
WM 180119C00037500 C 01/19/18 37.5 25.50 30.20
WM 180119C00040000 C 01/19/18 40.0 23.00 27.60
WM 180119C00042500 C 01/19/18 42.5 20.60 25.20
WM 180119C00045000 C 01/19/18 45.0 19.80 20.90
WM 180119C00047500 C 01/19/18 47.5 17.30 19.40
WM 180119C00050000 C 01/19/18 50.0 15.10 16.30
WM 180119C00052500 C 01/19/18 52.5 12.80 14.10
WM 180119C00055000 C 01/19/18 55.0 11.00 12.00
WM 180119C00057500 C 01/19/18 57.5 9.00 10.10
WM 180119C00060000 C 01/19/18 60.0 7.30 8.30
WM 180119C00062500 C 01/19/18 62.5 5.70 6.60
WM 180119C00065000 C 01/19/18 65.0 4.50 5.10
WM 180119C00067500 C 01/19/18 67.5 3.10 4.00
WM 180119C00070000 C 01/19/18 70.0 2.15 2.95
WM 180119C00072500 C 01/19/18 72.5 1.40 2.15
WM 180119C00075000 C 01/19/18 75.0 0.85 1.55
WM 180119C00077500 C 01/19/18 77.5 0.45 1.05
WM 180119C00080000 C 01/19/18 80.0 0.20 0.80
WM 180119P00025000 P 01/19/18 25.0 0.10 0.40
WM 180119P00030000 P 01/19/18 30.0 0.15 0.70
WM 180119P00035000 P 01/19/18 35.0 0.35 0.70
WM 180119P00037500 P 01/19/18 37.5 0.40 0.90
WM 180119P00040000 P 01/19/18 40.0 0.50 0.75
WM 180119P00042500 P 01/19/18 42.5 0.65 1.15
WM 180119P00045000 P 01/19/18 45.0 0.80 1.05
WM 180119P00047500 P 01/19/18 47.5 1.00 1.50
WM 180119P00050000 P 01/19/18 50.0 1.30 1.80
WM 180119P00052500 P 01/19/18 52.5 1.65 2.20
WM 180119P00055000 P 01/19/18 55.0 2.10 2.60
WM 180119P00057500 P 01/19/18 57.5 2.70 3.40
WM 180119P00060000 P 01/19/18 60.0 3.40 4.20
WM 180119P00062500 P 01/19/18 62.5 4.30 5.20
WM 180119P00065000 P 01/19/18 65.0 5.30 6.30
WM 180119P00067500 P 01/19/18 67.5 6.60 7.70
WM 180119P00070000 P 01/19/18 70.0 8.00 9.30
WM 180119P00072500 P 01/19/18 72.5 9.70 11.10
WM 180119P00075000 P 01/19/18 75.0 11.50 13.00
WM 180119P00077500 P 01/19/18 77.5 13.60 15.20
WM 180119P00080000 P 01/19/18 80.0 15.80 17.60

OPRA data is delayed 15 minutes.