Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Waste Management (WM)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 180720C00060000 C Jul 20, 2018 60.0 22.50 22.90
WM 180720C00065000 C Jul 20, 2018 65.0 17.40 18.20
WM 180720C00070000 C Jul 20, 2018 70.0 12.30 13.00
WM 180720C00072500 C Jul 20, 2018 72.5 10.20 10.50
WM 180720C00075000 C Jul 20, 2018 75.0 7.70 8.00
WM 180720C00077500 C Jul 20, 2018 77.5 5.30 5.60
WM 180720C00080000 C Jul 20, 2018 80.0 3.10 3.40
WM 180720C00082500 C Jul 20, 2018 82.5 1.45 1.50
WM 180720C00085000 C Jul 20, 2018 85.0 0.35 0.45
WM 180720C00087500 C Jul 20, 2018 87.5 0.05 0.10
WM 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
WM 180720C00092500 C Jul 20, 2018 92.5 0.00 0.05
WM 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
WM 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
WM 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
WM 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
WM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
WM 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
WM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.05
WM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.05
WM 180720P00072500 P Jul 20, 2018 72.5 0.00 0.05
WM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.10
WM 180720P00077500 P Jul 20, 2018 77.5 0.15 0.20
WM 180720P00080000 P Jul 20, 2018 80.0 0.35 0.50
WM 180720P00082500 P Jul 20, 2018 82.5 1.05 1.20
WM 180720P00085000 P Jul 20, 2018 85.0 2.50 2.65
WM 180720P00087500 P Jul 20, 2018 87.5 4.70 5.10
WM 180720P00090000 P Jul 20, 2018 90.0 7.10 7.50
WM 180720P00092500 P Jul 20, 2018 92.5 9.60 10.10
WM 180720P00095000 P Jul 20, 2018 95.0 12.10 12.60
WM 180720P00100000 P Jul 20, 2018 100.0 16.80 17.60
WM 180720P00105000 P Jul 20, 2018 105.0 22.20 22.60
WM 180720P00110000 P Jul 20, 2018 110.0 27.20 27.70
WM 180720P00115000 P Jul 20, 2018 115.0 32.10 32.60
WM 180817C00065000 C Aug 17, 2018 65.0 17.70 18.10
WM 180817C00070000 C Aug 17, 2018 70.0 12.80 13.20
WM 180817C00075000 C Aug 17, 2018 75.0 8.00 8.30
WM 180817C00077500 C Aug 17, 2018 77.5 5.80 6.20
WM 180817C00080000 C Aug 17, 2018 80.0 3.70 4.00
WM 180817C00082500 C Aug 17, 2018 82.5 2.15 2.30
WM 180817C00085000 C Aug 17, 2018 85.0 1.00 1.10
WM 180817C00087500 C Aug 17, 2018 87.5 0.35 0.45
WM 180817C00090000 C Aug 17, 2018 90.0 0.10 0.20
WM 180817C00092500 C Aug 17, 2018 92.5 0.00 0.10
WM 180817C00095000 C Aug 17, 2018 95.0 0.00 0.10
WM 180817C00100000 C Aug 17, 2018 100.0 0.00 0.05
WM 180817C00105000 C Aug 17, 2018 105.0 0.00 0.05
WM 180817C00110000 C Aug 17, 2018 110.0 0.00 0.05
WM 180817C00115000 C Aug 17, 2018 115.0 0.00 0.05
WM 180817C00120000 C Aug 17, 2018 120.0 0.00 0.05
WM 180817P00065000 P Aug 17, 2018 65.0 0.00 0.05
WM 180817P00070000 P Aug 17, 2018 70.0 0.00 0.10
WM 180817P00075000 P Aug 17, 2018 75.0 0.20 0.30
WM 180817P00077500 P Aug 17, 2018 77.5 0.40 0.55
WM 180817P00080000 P Aug 17, 2018 80.0 0.85 1.00
WM 180817P00082500 P Aug 17, 2018 82.5 1.70 1.80
WM 180817P00085000 P Aug 17, 2018 85.0 3.00 3.30
WM 180817P00087500 P Aug 17, 2018 87.5 4.90 5.20
WM 180817P00090000 P Aug 17, 2018 90.0 7.20 7.60
WM 180817P00092500 P Aug 17, 2018 92.5 9.40 10.10
WM 180817P00095000 P Aug 17, 2018 95.0 12.20 12.50
WM 180817P00100000 P Aug 17, 2018 100.0 16.80 17.90
WM 180817P00105000 P Aug 17, 2018 105.0 21.90 22.80
WM 180817P00110000 P Aug 17, 2018 110.0 27.00 27.60
WM 180817P00115000 P Aug 17, 2018 115.0 31.80 32.60
WM 180817P00120000 P Aug 17, 2018 120.0 37.10 37.80
WM 181019C00060000 C Oct 19, 2018 60.0 22.60 23.20
WM 181019C00065000 C Oct 19, 2018 65.0 17.70 18.70
WM 181019C00070000 C Oct 19, 2018 70.0 12.80 13.40
WM 181019C00072500 C Oct 19, 2018 72.5 10.60 11.00
WM 181019C00075000 C Oct 19, 2018 75.0 8.40 8.70
WM 181019C00077500 C Oct 19, 2018 77.5 6.20 6.60
WM 181019C00080000 C Oct 19, 2018 80.0 4.50 4.70
WM 181019C00082500 C Oct 19, 2018 82.5 2.95 3.10
WM 181019C00085000 C Oct 19, 2018 85.0 1.70 1.85
WM 181019C00087500 C Oct 19, 2018 87.5 0.90 1.00
WM 181019C00090000 C Oct 19, 2018 90.0 0.40 0.50
WM 181019C00092500 C Oct 19, 2018 92.5 0.15 0.25
WM 181019C00095000 C Oct 19, 2018 95.0 0.05 0.15
WM 181019C00100000 C Oct 19, 2018 100.0 0.00 0.05
WM 181019C00105000 C Oct 19, 2018 105.0 0.00 0.05
WM 181019C00110000 C Oct 19, 2018 110.0 0.00 0.05
WM 181019C00115000 C Oct 19, 2018 115.0 0.00 0.05
WM 181019C00120000 C Oct 19, 2018 120.0 0.00 0.05
WM 181019P00060000 P Oct 19, 2018 60.0 0.00 0.10
WM 181019P00065000 P Oct 19, 2018 65.0 0.00 0.15
WM 181019P00070000 P Oct 19, 2018 70.0 0.20 0.25
WM 181019P00072500 P Oct 19, 2018 72.5 0.35 0.45
WM 181019P00075000 P Oct 19, 2018 75.0 0.60 0.70
WM 181019P00077500 P Oct 19, 2018 77.5 0.95 1.10
WM 181019P00080000 P Oct 19, 2018 80.0 1.60 1.75
WM 181019P00082500 P Oct 19, 2018 82.5 2.55 2.65
WM 181019P00085000 P Oct 19, 2018 85.0 3.80 4.10
WM 181019P00087500 P Oct 19, 2018 87.5 5.50 5.80
WM 181019P00090000 P Oct 19, 2018 90.0 7.50 7.90
WM 181019P00092500 P Oct 19, 2018 92.5 9.80 10.20
WM 181019P00095000 P Oct 19, 2018 95.0 12.20 12.70
WM 181019P00100000 P Oct 19, 2018 100.0 17.20 17.70
WM 181019P00105000 P Oct 19, 2018 105.0 21.80 22.60
WM 181019P00110000 P Oct 19, 2018 110.0 26.90 27.80
WM 181019P00115000 P Oct 19, 2018 115.0 32.00 32.60
WM 181019P00120000 P Oct 19, 2018 120.0 36.80 38.00
WM 190118C00032500 C Jan 18, 2019 32.5 49.70 51.10
WM 190118C00035000 C Jan 18, 2019 35.0 46.10 49.60
WM 190118C00037500 C Jan 18, 2019 37.5 44.20 46.20
WM 190118C00040000 C Jan 18, 2019 40.0 41.20 44.40
WM 190118C00042500 C Jan 18, 2019 42.5 38.80 41.70
WM 190118C00045000 C Jan 18, 2019 45.0 36.40 39.20
WM 190118C00047500 C Jan 18, 2019 47.5 35.10 35.60
WM 190118C00050000 C Jan 18, 2019 50.0 32.40 33.20
WM 190118C00055000 C Jan 18, 2019 55.0 27.80 28.20
WM 190118C00057500 C Jan 18, 2019 57.5 25.20 26.50
WM 190118C00060000 C Jan 18, 2019 60.0 22.90 23.30
WM 190118C00062500 C Jan 18, 2019 62.5 20.20 21.00
WM 190118C00065000 C Jan 18, 2019 65.0 18.10 18.50
WM 190118C00067500 C Jan 18, 2019 67.5 15.70 16.10
WM 190118C00070000 C Jan 18, 2019 70.0 13.40 13.80
WM 190118C00072500 C Jan 18, 2019 72.5 11.20 11.50
WM 190118C00075000 C Jan 18, 2019 75.0 9.10 9.50
WM 190118C00077500 C Jan 18, 2019 77.5 7.20 7.50
WM 190118C00080000 C Jan 18, 2019 80.0 5.40 5.70
WM 190118C00082500 C Jan 18, 2019 82.5 4.00 4.20
WM 190118C00085000 C Jan 18, 2019 85.0 2.75 3.00
WM 190118C00087500 C Jan 18, 2019 87.5 1.80 2.05
WM 190118C00090000 C Jan 18, 2019 90.0 1.10 1.30
WM 190118C00092500 C Jan 18, 2019 92.5 0.65 0.80
WM 190118C00095000 C Jan 18, 2019 95.0 0.35 0.50
WM 190118C00100000 C Jan 18, 2019 100.0 0.00 0.20
WM 190118C00105000 C Jan 18, 2019 105.0 0.00 0.10
WM 190118C00110000 C Jan 18, 2019 110.0 0.00 0.10
WM 190118C00115000 C Jan 18, 2019 115.0 0.00 0.05
WM 190118P00032500 P Jan 18, 2019 32.5 0.00 0.05
WM 190118P00035000 P Jan 18, 2019 35.0 0.00 0.05
WM 190118P00037500 P Jan 18, 2019 37.5 0.00 0.05
WM 190118P00040000 P Jan 18, 2019 40.0 0.00 0.05
WM 190118P00042500 P Jan 18, 2019 42.5 0.00 0.10
WM 190118P00045000 P Jan 18, 2019 45.0 0.00 0.10
WM 190118P00047500 P Jan 18, 2019 47.5 0.00 0.10
WM 190118P00050000 P Jan 18, 2019 50.0 0.00 0.10
WM 190118P00055000 P Jan 18, 2019 55.0 0.05 0.15
WM 190118P00057500 P Jan 18, 2019 57.5 0.10 0.20
WM 190118P00060000 P Jan 18, 2019 60.0 0.15 0.25
WM 190118P00062500 P Jan 18, 2019 62.5 0.25 0.35
WM 190118P00065000 P Jan 18, 2019 65.0 0.30 0.45
WM 190118P00067500 P Jan 18, 2019 67.5 0.45 0.55
WM 190118P00070000 P Jan 18, 2019 70.0 0.60 0.75
WM 190118P00072500 P Jan 18, 2019 72.5 0.90 1.00
WM 190118P00075000 P Jan 18, 2019 75.0 1.20 1.40
WM 190118P00077500 P Jan 18, 2019 77.5 1.80 1.95
WM 190118P00080000 P Jan 18, 2019 80.0 2.40 2.70
WM 190118P00082500 P Jan 18, 2019 82.5 3.50 3.80
WM 190118P00085000 P Jan 18, 2019 85.0 4.80 5.10
WM 190118P00087500 P Jan 18, 2019 87.5 6.30 6.60
WM 190118P00090000 P Jan 18, 2019 90.0 8.10 8.50
WM 190118P00092500 P Jan 18, 2019 92.5 10.20 10.50
WM 190118P00095000 P Jan 18, 2019 95.0 11.50 13.00
WM 190118P00100000 P Jan 18, 2019 100.0 16.90 17.60
WM 190118P00105000 P Jan 18, 2019 105.0 21.70 22.70
WM 190118P00110000 P Jan 18, 2019 110.0 27.00 27.70
WM 190118P00115000 P Jan 18, 2019 115.0 32.10 32.70
WM 200117C00040000 C Jan 17, 2020 40.0 42.10 43.70
WM 200117C00042500 C Jan 17, 2020 42.5 38.30 42.50
WM 200117C00045000 C Jan 17, 2020 45.0 35.70 40.20
WM 200117C00047500 C Jan 17, 2020 47.5 33.60 36.70
WM 200117C00050000 C Jan 17, 2020 50.0 32.60 33.80
WM 200117C00055000 C Jan 17, 2020 55.0 28.30 28.80
WM 200117C00060000 C Jan 17, 2020 60.0 23.80 24.40
WM 200117C00065000 C Jan 17, 2020 65.0 19.50 20.10
WM 200117C00067500 C Jan 17, 2020 67.5 17.50 18.10
WM 200117C00070000 C Jan 17, 2020 70.0 15.60 16.20
WM 200117C00072500 C Jan 17, 2020 72.5 13.70 14.20
WM 200117C00075000 C Jan 17, 2020 75.0 12.00 12.50
WM 200117C00077500 C Jan 17, 2020 77.5 10.40 10.70
WM 200117C00080000 C Jan 17, 2020 80.0 8.90 9.30
WM 200117C00082500 C Jan 17, 2020 82.5 7.50 7.80
WM 200117C00085000 C Jan 17, 2020 85.0 6.30 6.60
WM 200117C00087500 C Jan 17, 2020 87.5 5.20 5.50
WM 200117C00090000 C Jan 17, 2020 90.0 4.20 4.70
WM 200117C00092500 C Jan 17, 2020 92.5 3.40 3.70
WM 200117C00095000 C Jan 17, 2020 95.0 2.70 3.00
WM 200117C00100000 C Jan 17, 2020 100.0 1.65 1.85
WM 200117C00105000 C Jan 17, 2020 105.0 0.95 1.15
WM 200117C00110000 C Jan 17, 2020 110.0 0.55 0.70
WM 200117P00040000 P Jan 17, 2020 40.0 0.25 0.35
WM 200117P00042500 P Jan 17, 2020 42.5 0.30 0.45
WM 200117P00045000 P Jan 17, 2020 45.0 0.35 0.50
WM 200117P00047500 P Jan 17, 2020 47.5 0.40 0.60
WM 200117P00050000 P Jan 17, 2020 50.0 0.55 0.70
WM 200117P00055000 P Jan 17, 2020 55.0 0.75 0.95
WM 200117P00060000 P Jan 17, 2020 60.0 1.10 1.35
WM 200117P00065000 P Jan 17, 2020 65.0 1.65 1.90
WM 200117P00067500 P Jan 17, 2020 67.5 2.05 2.25
WM 200117P00070000 P Jan 17, 2020 70.0 2.55 2.75
WM 200117P00072500 P Jan 17, 2020 72.5 3.10 3.30
WM 200117P00075000 P Jan 17, 2020 75.0 3.70 4.00
WM 200117P00077500 P Jan 17, 2020 77.5 4.50 4.80
WM 200117P00080000 P Jan 17, 2020 80.0 5.20 5.70
WM 200117P00082500 P Jan 17, 2020 82.5 6.50 6.80
WM 200117P00085000 P Jan 17, 2020 85.0 7.70 8.00
WM 200117P00087500 P Jan 17, 2020 87.5 8.60 9.60
WM 200117P00090000 P Jan 17, 2020 90.0 10.30 10.80
WM 200117P00092500 P Jan 17, 2020 92.5 11.80 12.50
WM 200117P00095000 P Jan 17, 2020 95.0 13.80 14.30
WM 200117P00100000 P Jan 17, 2020 100.0 17.70 18.30
WM 200117P00105000 P Jan 17, 2020 105.0 22.00 23.40
WM 200117P00110000 P Jan 17, 2020 110.0 26.70 27.70
OPRA data is delayed 15 minutes.