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 (2015-05-29)Premium Content

Waste Management (WM)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 150821C00035000 C 08/21/15 35.0 14.00 15.40
WM 150821C00039000 C 08/21/15 39.0 10.00 11.40
WM 150821C00040000 C 08/21/15 40.0 9.20 10.30
WM 150821C00041000 C 08/21/15 41.0 8.30 9.50
WM 150821C00042000 C 08/21/15 42.0 7.30 8.50
WM 150821C00043000 C 08/21/15 43.0 6.30 7.50
WM 150821C00044000 C 08/21/15 44.0 5.30 6.50
WM 150821C00045000 C 08/21/15 45.0 4.40 5.40
WM 150821C00046000 C 08/21/15 46.0 4.00 4.30
WM 150821C00047000 C 08/21/15 47.0 2.45 3.40
WM 150821C00048000 C 08/21/15 48.0 2.00 2.45
WM 150821C00049000 C 08/21/15 49.0 1.30 1.45
WM 150821C00050000 C 08/21/15 50.0 0.65 0.80
WM 150821C00052500 C 08/21/15 52.5 0.00 0.10
WM 150821C00055000 C 08/21/15 55.0 0.00 0.15
WM 150821C00057500 C 08/21/15 57.5 0.00 0.10
WM 150821C00060000 C 08/21/15 60.0 0.00 0.15
WM 150821C00065000 C 08/21/15 65.0 0.00 0.10
WM 150821P00035000 P 08/21/15 35.0 0.00 0.10
WM 150821P00039000 P 08/21/15 39.0 0.00 0.15
WM 150821P00040000 P 08/21/15 40.0 0.00 0.10
WM 150821P00041000 P 08/21/15 41.0 0.00 0.15
WM 150821P00042000 P 08/21/15 42.0 0.00 0.15
WM 150821P00043000 P 08/21/15 43.0 0.00 0.10
WM 150821P00044000 P 08/21/15 44.0 0.00 0.10
WM 150821P00045000 P 08/21/15 45.0 0.00 0.10
WM 150821P00046000 P 08/21/15 46.0 0.05 0.15
WM 150821P00047000 P 08/21/15 47.0 0.05 0.20
WM 150821P00048000 P 08/21/15 48.0 0.05 0.25
WM 150821P00049000 P 08/21/15 49.0 0.20 0.35
WM 150821P00050000 P 08/21/15 50.0 0.55 0.70
WM 150821P00052500 P 08/21/15 52.5 2.25 3.20
WM 150821P00055000 P 08/21/15 55.0 4.60 5.80
WM 150821P00057500 P 08/21/15 57.5 7.00 7.90
WM 150821P00060000 P 08/21/15 60.0 9.50 10.40
WM 150821P00065000 P 08/21/15 65.0 14.60 15.50
WM 150918C00035000 C 09/18/15 35.0 15.00 15.20
WM 150918C00040000 C 09/18/15 40.0 10.00 10.20
WM 150918C00041000 C 09/18/15 41.0 9.00 9.20
WM 150918C00042000 C 09/18/15 42.0 8.00 8.20
WM 150918C00043000 C 09/18/15 43.0 7.00 7.20
WM 150918C00044000 C 09/18/15 44.0 6.00 6.30
WM 150918C00045000 C 09/18/15 45.0 5.00 5.30
WM 150918C00046000 C 09/18/15 46.0 4.00 4.30
WM 150918C00047000 C 09/18/15 47.0 3.10 3.30
WM 150918C00048000 C 09/18/15 48.0 2.15 2.50
WM 150918C00049000 C 09/18/15 49.0 1.50 1.70
WM 150918C00050000 C 09/18/15 50.0 0.95 1.05
WM 150918C00052500 C 09/18/15 52.5 0.10 0.20
WM 150918C00055000 C 09/18/15 55.0 0.00 0.10
WM 150918C00057500 C 09/18/15 57.5 0.00 0.05
WM 150918C00060000 C 09/18/15 60.0 0.00 0.05
WM 150918C00065000 C 09/18/15 65.0 0.00 0.05
WM 150918C00070000 C 09/18/15 70.0 0.00 0.05
WM 150918P00035000 P 09/18/15 35.0 0.00 0.05
WM 150918P00040000 P 09/18/15 40.0 0.00 0.10
WM 150918P00041000 P 09/18/15 41.0 0.00 0.10
WM 150918P00042000 P 09/18/15 42.0 0.00 0.10
WM 150918P00043000 P 09/18/15 43.0 0.00 0.10
WM 150918P00044000 P 09/18/15 44.0 0.00 0.15
WM 150918P00045000 P 09/18/15 45.0 0.05 0.15
WM 150918P00046000 P 09/18/15 46.0 0.10 0.25
WM 150918P00047000 P 09/18/15 47.0 0.20 0.30
WM 150918P00048000 P 09/18/15 48.0 0.35 0.50
WM 150918P00049000 P 09/18/15 49.0 0.65 0.80
WM 150918P00050000 P 09/18/15 50.0 1.05 1.25
WM 150918P00052500 P 09/18/15 52.5 2.80 3.10
WM 150918P00055000 P 09/18/15 55.0 5.20 5.40
WM 150918P00057500 P 09/18/15 57.5 7.70 7.90
WM 150918P00060000 P 09/18/15 60.0 10.20 10.50
WM 150918P00065000 P 09/18/15 65.0 15.10 15.50
WM 150918P00070000 P 09/18/15 70.0 20.00 20.50
WM 151016C00035000 C 10/16/15 35.0 15.00 15.20
WM 151016C00036000 C 10/16/15 36.0 14.00 14.20
WM 151016C00037000 C 10/16/15 37.0 13.00 13.20
WM 151016C00038000 C 10/16/15 38.0 12.00 12.20
WM 151016C00039000 C 10/16/15 39.0 11.00 11.20
WM 151016C00040000 C 10/16/15 40.0 10.00 10.20
WM 151016C00041000 C 10/16/15 41.0 9.00 9.20
WM 151016C00042000 C 10/16/15 42.0 8.00 8.20
WM 151016C00043000 C 10/16/15 43.0 7.00 7.30
WM 151016C00044000 C 10/16/15 44.0 6.00 6.30
WM 151016C00045000 C 10/16/15 45.0 5.00 5.30
WM 151016C00046000 C 10/16/15 46.0 4.10 4.40
WM 151016C00047000 C 10/16/15 47.0 3.20 3.40
WM 151016C00048000 C 10/16/15 48.0 2.30 2.65
WM 151016C00049000 C 10/16/15 49.0 1.65 1.90
WM 151016C00050000 C 10/16/15 50.0 1.05 1.25
WM 151016C00052500 C 10/16/15 52.5 0.30 0.35
WM 151016C00055000 C 10/16/15 55.0 0.00 0.10
WM 151016C00057500 C 10/16/15 57.5 0.00 0.05
WM 151016C00060000 C 10/16/15 60.0 0.00 0.05
WM 151016C00065000 C 10/16/15 65.0 0.00 0.05
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 151016P00035000 P 10/16/15 35.0 0.00 0.05
WM 151016P00036000 P 10/16/15 36.0 0.00 0.05
WM 151016P00037000 P 10/16/15 37.0 0.00 0.05
WM 151016P00038000 P 10/16/15 38.0 0.00 0.10
WM 151016P00039000 P 10/16/15 39.0 0.00 0.10
WM 151016P00040000 P 10/16/15 40.0 0.00 0.10
WM 151016P00041000 P 10/16/15 41.0 0.00 0.10
WM 151016P00042000 P 10/16/15 42.0 0.05 0.10
WM 151016P00043000 P 10/16/15 43.0 0.05 0.15
WM 151016P00044000 P 10/16/15 44.0 0.15 0.20
WM 151016P00045000 P 10/16/15 45.0 0.15 0.30
WM 151016P00046000 P 10/16/15 46.0 0.20 0.35
WM 151016P00047000 P 10/16/15 47.0 0.35 0.50
WM 151016P00048000 P 10/16/15 48.0 0.55 0.75
WM 151016P00049000 P 10/16/15 49.0 0.85 1.05
WM 151016P00050000 P 10/16/15 50.0 1.30 1.50
WM 151016P00052500 P 10/16/15 52.5 2.90 3.30
WM 151016P00055000 P 10/16/15 55.0 5.20 5.50
WM 151016P00057500 P 10/16/15 57.5 7.70 7.90
WM 151016P00060000 P 10/16/15 60.0 10.10 10.50
WM 151016P00065000 P 10/16/15 65.0 15.10 15.50
WM 151016P00070000 P 10/16/15 70.0 20.10 20.30
WM 151016P00075000 P 10/16/15 75.0 24.80 25.40
WM 151016P00080000 P 10/16/15 80.0 29.90 30.40
WM 160115C00023000 C 01/15/16 23.0 26.50 27.30
WM 160115C00025000 C 01/15/16 25.0 24.80 25.60
WM 160115C00028000 C 01/15/16 28.0 21.50 22.70
WM 160115C00029000 C 01/15/16 29.0 20.50 21.70
WM 160115C00030000 C 01/15/16 30.0 19.50 20.70
WM 160115C00031000 C 01/15/16 31.0 18.90 19.20
WM 160115C00032000 C 01/15/16 32.0 17.90 18.20
WM 160115C00033000 C 01/15/16 33.0 16.90 17.30
WM 160115C00034000 C 01/15/16 34.0 15.90 16.20
WM 160115C00035000 C 01/15/16 35.0 14.90 15.20
WM 160115C00036000 C 01/15/16 36.0 14.00 14.20
WM 160115C00037000 C 01/15/16 37.0 13.00 13.20
WM 160115C00038000 C 01/15/16 38.0 12.00 12.30
WM 160115C00039000 C 01/15/16 39.0 11.00 11.20
WM 160115C00040000 C 01/15/16 40.0 10.00 10.40
WM 160115C00041000 C 01/15/16 41.0 9.00 9.30
WM 160115C00042000 C 01/15/16 42.0 8.00 8.30
WM 160115C00043000 C 01/15/16 43.0 7.10 7.30
WM 160115C00044000 C 01/15/16 44.0 6.10 6.40
WM 160115C00045000 C 01/15/16 45.0 5.10 5.50
WM 160115C00046000 C 01/15/16 46.0 4.30 4.60
WM 160115C00047000 C 01/15/16 47.0 3.50 3.80
WM 160115C00048000 C 01/15/16 48.0 2.80 3.10
WM 160115C00049000 C 01/15/16 49.0 2.15 2.40
WM 160115C00050000 C 01/15/16 50.0 1.70 1.85
WM 160115C00052500 C 01/15/16 52.5 0.65 0.85
WM 160115C00055000 C 01/15/16 55.0 0.20 0.35
WM 160115C00057500 C 01/15/16 57.5 0.05 0.15
WM 160115C00060000 C 01/15/16 60.0 0.00 0.10
WM 160115C00065000 C 01/15/16 65.0 0.00 0.05
WM 160115C00070000 C 01/15/16 70.0 0.00 0.05
WM 160115C00075000 C 01/15/16 75.0 0.00 0.05
WM 160115C00080000 C 01/15/16 80.0 0.00 0.05
WM 160115P00023000 P 01/15/16 23.0 0.00 0.05
WM 160115P00025000 P 01/15/16 25.0 0.00 0.05
WM 160115P00028000 P 01/15/16 28.0 0.00 0.05
WM 160115P00029000 P 01/15/16 29.0 0.00 0.05
WM 160115P00030000 P 01/15/16 30.0 0.00 0.05
WM 160115P00031000 P 01/15/16 31.0 0.00 0.05
WM 160115P00032000 P 01/15/16 32.0 0.00 0.10
WM 160115P00033000 P 01/15/16 33.0 0.00 0.10
WM 160115P00034000 P 01/15/16 34.0 0.00 0.10
WM 160115P00035000 P 01/15/16 35.0 0.05 0.10
WM 160115P00036000 P 01/15/16 36.0 0.00 0.10
WM 160115P00037000 P 01/15/16 37.0 0.00 0.15
WM 160115P00038000 P 01/15/16 38.0 0.10 0.20
WM 160115P00039000 P 01/15/16 39.0 0.05 0.20
WM 160115P00040000 P 01/15/16 40.0 0.10 0.25
WM 160115P00041000 P 01/15/16 41.0 0.15 0.30
WM 160115P00042000 P 01/15/16 42.0 0.20 0.35
WM 160115P00043000 P 01/15/16 43.0 0.25 0.45
WM 160115P00044000 P 01/15/16 44.0 0.45 0.55
WM 160115P00045000 P 01/15/16 45.0 0.50 0.70
WM 160115P00046000 P 01/15/16 46.0 0.70 0.90
WM 160115P00047000 P 01/15/16 47.0 0.95 1.20
WM 160115P00048000 P 01/15/16 48.0 1.25 1.50
WM 160115P00049000 P 01/15/16 49.0 1.60 1.90
WM 160115P00050000 P 01/15/16 50.0 2.10 2.40
WM 160115P00052500 P 01/15/16 52.5 3.60 4.00
WM 160115P00055000 P 01/15/16 55.0 5.70 6.10
WM 160115P00057500 P 01/15/16 57.5 8.00 8.40
WM 160115P00060000 P 01/15/16 60.0 10.50 10.80
WM 160115P00065000 P 01/15/16 65.0 15.30 15.80
WM 160115P00070000 P 01/15/16 70.0 20.00 20.90
WM 160115P00075000 P 01/15/16 75.0 25.00 25.90
WM 160115P00080000 P 01/15/16 80.0 30.00 30.80
WM 170120C00025000 C 01/20/17 25.0 24.80 25.30
WM 170120C00030000 C 01/20/17 30.0 19.50 20.30
WM 170120C00033000 C 01/20/17 33.0 16.80 17.40
WM 170120C00035000 C 01/20/17 35.0 14.80 15.40
WM 170120C00038000 C 01/20/17 38.0 11.80 12.40
WM 170120C00040000 C 01/20/17 40.0 9.90 10.50
WM 170120C00043000 C 01/20/17 43.0 7.10 7.80
WM 170120C00045000 C 01/20/17 45.0 5.40 6.20
WM 170120C00047000 C 01/20/17 47.0 4.00 5.00
WM 170120C00050000 C 01/20/17 50.0 2.60 3.30
WM 170120C00052500 C 01/20/17 52.5 1.65 2.25
WM 170120C00055000 C 01/20/17 55.0 0.90 1.45
WM 170120C00057500 C 01/20/17 57.5 0.45 0.95
WM 170120C00060000 C 01/20/17 60.0 0.20 0.65
WM 170120C00065000 C 01/20/17 65.0 0.00 0.35
WM 170120C00070000 C 01/20/17 70.0 0.00 0.15
WM 170120P00025000 P 01/20/17 25.0 0.00 0.15
WM 170120P00030000 P 01/20/17 30.0 0.10 0.35
WM 170120P00033000 P 01/20/17 33.0 0.20 0.55
WM 170120P00035000 P 01/20/17 35.0 0.30 0.75
WM 170120P00038000 P 01/20/17 38.0 0.60 1.00
WM 170120P00040000 P 01/20/17 40.0 0.90 1.30
WM 170120P00043000 P 01/20/17 43.0 1.45 2.00
WM 170120P00045000 P 01/20/17 45.0 2.00 2.65
WM 170120P00047000 P 01/20/17 47.0 2.55 3.60
WM 170120P00050000 P 01/20/17 50.0 4.10 5.10
WM 170120P00052500 P 01/20/17 52.5 5.50 6.70
WM 170120P00055000 P 01/20/17 55.0 7.40 8.50
WM 170120P00057500 P 01/20/17 57.5 9.30 10.50
WM 170120P00060000 P 01/20/17 60.0 11.50 12.70
WM 170120P00065000 P 01/20/17 65.0 16.00 17.20
WM 170120P00070000 P 01/20/17 70.0 21.00 22.00

OPRA data is delayed 15 minutes.