Waste Management Inc $42.03

down -0.13


17/4/2014 06:40 PM  |  NYSE : WM  
Industries : Materials & Construction / Waste Management
Last Trade: 42.03
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.13 (-0.31 %)
Prev Close: 42.16
Open: 41.98
Bid: 42.03
Ask: 42.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WM Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: WM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 WM1419D23 17.20 0.00 17.30 252.0 20.60 250.0 0.0 0
24.00 WM1419D24 16.00 0.00 16.40 250.0 18.20 158.0 0.0 0
25.00 WM1419D25 15.10 0.00 15.60 250.0 17.50 250.0 0.0 0
26.00 WM1419D26 14.70 0.00 15.50 33.0 16.50 51.0 0.0 0
27.00 WM1419D27 14.10 0.00 14.50 39.0 15.50 60.0 0.0 0
28.00 WM1419D28 13.00 0.00 13.50 85.0 14.50 85.0 0.0 0
29.00 WM1419D29 12.00 0.00 12.50 85.0 13.50 85.0 0.0 0
30.00 WM1419D30 11.20 0.00 11.60 33.0 12.40 43.0 0.0 0
31.00 WM1419D31 10.20 0.00 10.60 85.0 11.40 85.0 0.0 0
32.00 WM1419D32 9.60 0.00 9.50 85.0 10.30 85.0 0.0 0
33.00 WM1419D33 8.60 0.00 8.70 97.0 9.20 110.0 0.0 0
34.00 WM1419D34 9.40 1.80 7.70 97.0 8.20 95.0 4.0 4
35.00 WM1419D35 6.60 0.00 6.70 103.0 7.20 95.0 0.0 0
36.00 WM1419D36 5.30 -0.40 5.80 550.0 6.20 461.0 7.0 7
37.00 WM1419D37 8.35 3.75 4.70 103.0 5.20 109.0 10.0 10
38.00 WM1419D38 4.00 0.40 3.70 776.0 4.20 514.0 4.0 101
39.00 WM1419D39 2.35 -0.25 2.75 777.0 3.20 555.0 25.0 118
40.00 WM1419D40 2.06 -0.09 1.95 92.0 2.15 411.0 16.0 458
41.00 WM1419D41 1.00 -0.05 1.00 28.0 1.10 250.0 39.0 2,660
42.00 WM1419D42 0.05 -0.20 0.05 10.0 0.10 272.0 348.0 5,325
43.00 WM1419D43 0.02 -0.03 0.05 727.0 0.05 647.0 7.0 3,477
44.00 WM1419D44 0.02 -0.03 0.05 19.0 0.05 704.0 5.0 912
45.00 WM1419D45 0.05 0.00 0.05 10.0 0.15 1136.0 2.0 2,796
46.00 WM1419D46 0.05 0.00 0.05 5.0 0.15 1428.0 21.0 544
47.00 WM1419D47 0.03 -0.02 0.05 398.0 0.20 1407.0 10.0 1,230
48.00 WM1419D48 0.05 0.00 0.05 11.0 0.25 1386.0 1.0 274
49.00 WM1419D49 0.04 -0.01 0.05 10.0 0.25 1417.0 1.0 154
50.00 WM1419D50 0.03 -0.12 0.05 55.0 0.15 1305.0 10.0 11
55.00 WM1419D55 0.15 0.00 0.00 0.0 0.25 791.0 0.0 0
60.00 WM1419D60 0.15 0.00 0.00 0.0 0.25 821.0 0.0 0

Put Options: WM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 WM1419P23 0.15 0.00 0.05 20.0 0.15 949.0 0.0 0
24.00 WM1419P24 0.15 0.00 0.05 20.0 0.15 949.0 0.0 0
25.00 WM1419P25 0.10 -0.10 0.05 19.0 0.25 1090.0 20.0 20
26.00 WM1419P26 0.15 0.00 0.05 20.0 0.15 917.0 0.0 0
27.00 WM1419P27 0.15 0.00 0.05 40.0 0.15 895.0 0.0 0
28.00 WM1419P28 0.05 -0.10 0.05 10.0 0.15 1054.0 10.0 20
29.00 WM1419P29 0.05 -0.10 0.05 10.0 0.15 1055.0 10.0 10
30.00 WM1419P30 0.15 0.00 0.05 10.0 0.15 925.0 0.0 0
31.00 WM1419P31 0.15 0.00 0.05 20.0 0.15 926.0 0.0 0
32.00 WM1419P32 0.05 -0.05 0.05 58.0 0.10 835.0 58.0 60
33.00 WM1419P33 0.30 0.15 0.05 48.0 0.15 1485.0 50.0 50
34.00 WM1419P34 0.02 -0.13 0.05 100.0 0.25 1441.0 2.0 94
35.00 WM1419P35 0.02 -0.13 0.05 10.0 0.15 1467.0 2.0 46
36.00 WM1419P36 0.02 -0.13 0.05 1.0 0.15 1161.0 4.0 142
37.00 WM1419P37 0.03 -0.17 0.05 3.0 0.20 1485.0 3.0 36
38.00 WM1419P38 0.05 0.00 0.05 3.0 0.05 727.0 5.0 144
39.00 WM1419P39 0.05 0.00 0.05 14.0 0.05 718.0 15.0 651
40.00 WM1419P40 0.06 0.01 0.10 5.0 0.05 679.0 15.0 1,214
41.00 WM1419P41 0.05 0.00 0.05 1.0 0.05 641.0 1.0 640
42.00 WM1419P42 0.05 -0.09 0.05 20.0 0.05 656.0 43.0 594
43.00 WM1419P43 1.05 -0.24 0.85 467.0 1.10 752.0 26.0 452
44.00 WM1419P44 1.90 0.30 1.85 235.0 2.00 10.0 6.0 63
45.00 WM1419P45 4.20 1.60 2.85 317.0 3.30 541.0 10.0 75
46.00 WM1419P46 3.70 0.10 3.80 101.0 4.20 87.0 14.0 10
47.00 WM1419P47 3.12 -1.38 3.30 327.0 6.80 327.0 8.0 28
48.00 WM1419P48 7.50 1.90 5.70 351.0 6.40 367.0 37.0 37
49.00 WM1419P49 6.60 0.00 6.70 101.0 7.20 87.0 0.0 0
50.00 WM1419P50 7.30 -0.30 7.70 112.0 8.40 109.0 8.0 0
55.00 WM1419P55 11.20 0.00 12.60 36.0 13.60 43.0 0.0 0
60.00 WM1419P60 16.40 0.00 16.40 167.0 19.70 177.0 0.0 0
Trading Center