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 (2016-02-26)Premium Content

Waste Management (WM)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 160520C00045000 C 05/20/16 45.0 14.30 15.10
WM 160520C00050000 C 05/20/16 50.0 9.30 10.10
WM 160520C00052500 C 05/20/16 52.5 6.80 7.60
WM 160520C00055000 C 05/20/16 55.0 4.40 5.10
WM 160520C00057500 C 05/20/16 57.5 2.35 2.55
WM 160520C00060000 C 05/20/16 60.0 0.60 0.65
WM 160520C00062500 C 05/20/16 62.5 0.00 0.10
WM 160520C00065000 C 05/20/16 65.0 0.00 0.10
WM 160520C00067500 C 05/20/16 67.5 0.00 0.10
WM 160520C00070000 C 05/20/16 70.0 0.00 0.10
WM 160520C00075000 C 05/20/16 75.0 0.00 0.10
WM 160520C00080000 C 05/20/16 80.0 0.00 0.10
WM 160520P00045000 P 05/20/16 45.0 0.00 0.10
WM 160520P00050000 P 05/20/16 50.0 0.00 0.10
WM 160520P00052500 P 05/20/16 52.5 0.00 0.10
WM 160520P00055000 P 05/20/16 55.0 0.00 0.10
WM 160520P00057500 P 05/20/16 57.5 0.10 0.20
WM 160520P00060000 P 05/20/16 60.0 0.75 0.85
WM 160520P00062500 P 05/20/16 62.5 2.50 3.20
WM 160520P00065000 P 05/20/16 65.0 4.90 5.70
WM 160520P00067500 P 05/20/16 67.5 7.40 8.20
WM 160520P00070000 P 05/20/16 70.0 8.50 11.00
WM 160520P00075000 P 05/20/16 75.0 14.90 16.20
WM 160520P00080000 P 05/20/16 80.0 19.90 20.70
WM 160617C00045000 C 06/17/16 45.0 14.30 15.10
WM 160617C00050000 C 06/17/16 50.0 9.30 10.10
WM 160617C00052500 C 06/17/16 52.5 6.90 7.70
WM 160617C00055000 C 06/17/16 55.0 4.40 5.20
WM 160617C00057500 C 06/17/16 57.5 2.50 2.75
WM 160617C00060000 C 06/17/16 60.0 0.90 1.00
WM 160617C00062500 C 06/17/16 62.5 0.20 0.25
WM 160617C00065000 C 06/17/16 65.0 0.00 0.05
WM 160617C00070000 C 06/17/16 70.0 0.00 0.05
WM 160617C00075000 C 06/17/16 75.0 0.00 0.05
WM 160617C00080000 C 06/17/16 80.0 0.00 0.05
WM 160617P00045000 P 06/17/16 45.0 0.00 0.05
WM 160617P00050000 P 06/17/16 50.0 0.00 0.10
WM 160617P00052500 P 06/17/16 52.5 0.00 0.15
WM 160617P00055000 P 06/17/16 55.0 0.15 0.25
WM 160617P00057500 P 06/17/16 57.5 0.50 0.60
WM 160617P00060000 P 06/17/16 60.0 1.40 1.55
WM 160617P00062500 P 06/17/16 62.5 2.95 3.50
WM 160617P00065000 P 06/17/16 65.0 5.40 6.10
WM 160617P00070000 P 06/17/16 70.0 10.30 10.80
WM 160617P00075000 P 06/17/16 75.0 15.30 16.10
WM 160617P00080000 P 06/17/16 80.0 20.30 21.10
WM 160715C00040000 C 07/15/16 40.0 19.30 20.10
WM 160715C00045000 C 07/15/16 45.0 14.30 15.10
WM 160715C00050000 C 07/15/16 50.0 9.40 10.20
WM 160715C00052500 C 07/15/16 52.5 6.90 7.70
WM 160715C00055000 C 07/15/16 55.0 4.60 5.20
WM 160715C00057500 C 07/15/16 57.5 2.80 2.95
WM 160715C00060000 C 07/15/16 60.0 1.15 1.30
WM 160715C00062500 C 07/15/16 62.5 0.35 0.40
WM 160715C00065000 C 07/15/16 65.0 0.00 0.10
WM 160715C00067500 C 07/15/16 67.5 0.00 0.05
WM 160715C00070000 C 07/15/16 70.0 0.00 0.05
WM 160715C00075000 C 07/15/16 75.0 0.00 0.05
WM 160715P00040000 P 07/15/16 40.0 0.00 0.05
WM 160715P00045000 P 07/15/16 45.0 0.00 0.10
WM 160715P00050000 P 07/15/16 50.0 0.05 0.20
WM 160715P00052500 P 07/15/16 52.5 0.05 0.25
WM 160715P00055000 P 07/15/16 55.0 0.35 0.40
WM 160715P00057500 P 07/15/16 57.5 0.75 0.85
WM 160715P00060000 P 07/15/16 60.0 1.70 1.85
WM 160715P00062500 P 07/15/16 62.5 3.20 3.50
WM 160715P00065000 P 07/15/16 65.0 5.30 6.10
WM 160715P00067500 P 07/15/16 67.5 7.80 8.60
WM 160715P00070000 P 07/15/16 70.0 10.30 11.10
WM 160715P00075000 P 07/15/16 75.0 15.30 16.10
WM 161021C00040000 C 10/21/16 40.0 19.30 20.90
WM 161021C00045000 C 10/21/16 45.0 13.90 15.50
WM 161021C00050000 C 10/21/16 50.0 9.40 10.30
WM 161021C00052500 C 10/21/16 52.5 7.10 7.90
WM 161021C00055000 C 10/21/16 55.0 5.20 5.60
WM 161021C00057500 C 10/21/16 57.5 3.40 3.70
WM 161021C00060000 C 10/21/16 60.0 1.90 2.20
WM 161021C00062500 C 10/21/16 62.5 1.00 1.15
WM 161021C00065000 C 10/21/16 65.0 0.25 0.55
WM 161021C00067500 C 10/21/16 67.5 0.05 0.25
WM 161021C00070000 C 10/21/16 70.0 0.00 0.15
WM 161021C00075000 C 10/21/16 75.0 0.00 0.05
WM 161021P00040000 P 10/21/16 40.0 0.00 0.15
WM 161021P00045000 P 10/21/16 45.0 0.10 0.25
WM 161021P00050000 P 10/21/16 50.0 0.30 0.55
WM 161021P00052500 P 10/21/16 52.5 0.60 0.80
WM 161021P00055000 P 10/21/16 55.0 1.05 1.30
WM 161021P00057500 P 10/21/16 57.5 1.70 1.95
WM 161021P00060000 P 10/21/16 60.0 2.75 3.10
WM 161021P00062500 P 10/21/16 62.5 4.20 4.60
WM 161021P00065000 P 10/21/16 65.0 5.70 6.90
WM 161021P00067500 P 10/21/16 67.5 8.20 9.10
WM 161021P00070000 P 10/21/16 70.0 9.90 12.00
WM 161021P00075000 P 10/21/16 75.0 15.20 16.40
WM 170120C00025000 C 01/20/17 25.0 34.30 35.60
WM 170120C00030000 C 01/20/17 30.0 28.80 30.60
WM 170120C00033000 C 01/20/17 33.0 25.80 27.60
WM 170120C00035000 C 01/20/17 35.0 23.80 25.70
WM 170120C00038000 C 01/20/17 38.0 20.80 22.70
WM 170120C00040000 C 01/20/17 40.0 19.30 20.20
WM 170120C00043000 C 01/20/17 43.0 15.80 17.50
WM 170120C00045000 C 01/20/17 45.0 14.30 15.30
WM 170120C00047000 C 01/20/17 47.0 12.40 13.40
WM 170120C00050000 C 01/20/17 50.0 9.50 10.40
WM 170120C00052500 C 01/20/17 52.5 7.60 8.00
WM 170120C00055000 C 01/20/17 55.0 5.60 6.00
WM 170120C00057500 C 01/20/17 57.5 3.80 4.20
WM 170120C00060000 C 01/20/17 60.0 2.45 2.75
WM 170120C00062500 C 01/20/17 62.5 1.25 1.70
WM 170120C00065000 C 01/20/17 65.0 0.60 0.90
WM 170120C00067500 C 01/20/17 67.5 0.25 0.55
WM 170120C00070000 C 01/20/17 70.0 0.10 0.30
WM 170120P00025000 P 01/20/17 25.0 0.00 0.10
WM 170120P00030000 P 01/20/17 30.0 0.00 0.10
WM 170120P00033000 P 01/20/17 33.0 0.00 0.15
WM 170120P00035000 P 01/20/17 35.0 0.05 0.20
WM 170120P00038000 P 01/20/17 38.0 0.10 0.25
WM 170120P00040000 P 01/20/17 40.0 0.10 0.30
WM 170120P00043000 P 01/20/17 43.0 0.25 0.45
WM 170120P00045000 P 01/20/17 45.0 0.35 0.55
WM 170120P00047000 P 01/20/17 47.0 0.35 0.70
WM 170120P00050000 P 01/20/17 50.0 0.80 1.00
WM 170120P00052500 P 01/20/17 52.5 1.15 1.40
WM 170120P00055000 P 01/20/17 55.0 1.65 2.00
WM 170120P00057500 P 01/20/17 57.5 2.45 2.80
WM 170120P00060000 P 01/20/17 60.0 3.50 3.90
WM 170120P00062500 P 01/20/17 62.5 5.00 5.40
WM 170120P00065000 P 01/20/17 65.0 6.80 7.20
WM 170120P00067500 P 01/20/17 67.5 8.40 9.70
WM 170120P00070000 P 01/20/17 70.0 11.00 12.00
WM 180119C00025000 C 01/19/18 25.0 34.10 36.90
WM 180119C00030000 C 01/19/18 30.0 28.60 31.10
WM 180119C00035000 C 01/19/18 35.0 23.60 26.10
WM 180119C00040000 C 01/19/18 40.0 18.60 21.10
WM 180119C00045000 C 01/19/18 45.0 14.20 15.60
WM 180119C00050000 C 01/19/18 50.0 10.00 10.80
WM 180119C00052500 C 01/19/18 52.5 8.20 8.80
WM 180119C00055000 C 01/19/18 55.0 6.40 7.00
WM 180119C00057500 C 01/19/18 57.5 4.80 5.50
WM 180119C00060000 C 01/19/18 60.0 3.40 4.20
WM 180119C00062500 C 01/19/18 62.5 2.35 3.10
WM 180119C00065000 C 01/19/18 65.0 1.60 2.25
WM 180119C00067500 C 01/19/18 67.5 1.30 1.60
WM 180119C00070000 C 01/19/18 70.0 0.50 1.25
WM 180119C00075000 C 01/19/18 75.0 0.10 0.60
WM 180119P00025000 P 01/19/18 25.0 0.05 0.25
WM 180119P00030000 P 01/19/18 30.0 0.15 0.45
WM 180119P00035000 P 01/19/18 35.0 0.30 0.55
WM 180119P00040000 P 01/19/18 40.0 0.60 1.05
WM 180119P00045000 P 01/19/18 45.0 1.20 1.60
WM 180119P00050000 P 01/19/18 50.0 2.10 2.60
WM 180119P00052500 P 01/19/18 52.5 2.75 3.30
WM 180119P00055000 P 01/19/18 55.0 3.60 4.20
WM 180119P00057500 P 01/19/18 57.5 4.60 5.20
WM 180119P00060000 P 01/19/18 60.0 5.80 6.50
WM 180119P00062500 P 01/19/18 62.5 7.20 8.00
WM 180119P00065000 P 01/19/18 65.0 9.00 9.60
WM 180119P00067500 P 01/19/18 67.5 10.50 11.80
WM 180119P00070000 P 01/19/18 70.0 12.50 13.80
WM 180119P00075000 P 01/19/18 75.0 16.90 18.30

OPRA data is delayed 15 minutes.