Waste Management Inc $47.26

up +0.29


2/9/2014 04:03 PM  |  NYSE : WM  
Industries : Materials & Construction / Waste Management
Last Trade: 47.26
Trade Time: Sep 02 04:03 PM Eastern Daylight Time
Change: 0.29 (0.62 %)
Prev Close: 46.97
Open: 46.97
Bid: 47.24
Ask: 47.25
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 6%
Options:

Call Options: WM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 WM1420I37 9.40 0.00 9.60 476.0 10.40 251.0 0.0 0
38.00 WM1420I38 8.60 0.00 8.70 165.0 9.30 185.0 0.0 0
39.00 WM1420I39 7.60 0.00 7.70 165.0 8.30 185.0 0.0 0
40.00 WM1420I40 6.60 0.00 6.80 165.0 7.30 185.0 0.0 0
41.00 WM1420I41 5.60 0.00 5.80 165.0 6.30 185.0 0.0 0
42.00 WM1420I42 5.20 0.60 4.90 487.0 5.30 35.0 8.0 4
43.00 WM1420I43 4.10 0.50 3.90 174.0 4.30 185.0 75.0 97
44.00 WM1420I44 3.20 0.55 3.10 174.0 3.30 185.0 495.0 243
45.00 WM1420I45 2.20 0.28 2.15 907.0 2.30 209.0 1669.0 1,173
46.00 WM1420I46 1.30 0.43 1.20 367.0 1.30 449.0 1869.0 780
47.00 WM1420I47 0.40 0.19 0.30 1036.0 0.40 903.0 122.0 396
48.00 WM1420I48 0.05 -0.05 0.05 185.0 0.10 146.0 50.0 1
49.00 WM1420I49 0.05 0.00 0.00 0.0 0.05 541.0 0.0 0
50.00 WM1420I50 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
55.00 WM1420I55 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
60.00 WM1420I60 0.05 0.00 0.00 0.0 0.05 239.0 0.0 0
65.00 WM1420I65 0.05 0.00 0.00 0.0 0.05 254.0 0.0 0

Put Options: WM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 WM1420U37 0.05 0.00 0.00 0.0 0.05 259.0 0.0 0
38.00 WM1420U38 0.05 0.00 0.00 0.0 0.05 269.0 0.0 0
39.00 WM1420U39 0.05 0.00 0.05 10.0 0.05 254.0 0.0 0
40.00 WM1420U40 0.05 0.00 0.05 164.0 0.05 247.0 0.0 0
41.00 WM1420U41 0.15 0.10 0.05 952.0 0.05 206.0 17.0 17
42.00 WM1420U42 0.25 0.20 0.05 100.0 0.05 195.0 2.0 6
43.00 WM1420U43 0.05 -0.05 0.05 12.0 0.05 182.0 17.0 94
44.00 WM1420U44 0.05 -0.05 0.05 10.0 0.10 1612.0 10.0 272
45.00 WM1420U45 0.20 0.15 0.05 50.0 0.10 2135.0 5.0 357
46.00 WM1420U46 0.30 0.10 0.10 1602.0 0.20 1817.0 7.0 377
47.00 WM1420U47 0.50 -0.10 0.45 247.0 0.50 179.0 21.0 67
48.00 WM1420U48 1.25 -0.10 1.10 771.0 1.25 208.0 5.0 2
49.00 WM1420U49 3.92 1.67 2.05 445.0 2.25 565.0 16.0 16
50.00 WM1420U50 3.20 0.00 3.00 526.0 3.30 558.0 0.0 0
55.00 WM1420U55 8.20 0.00 8.00 185.0 8.30 185.0 0.0 0
60.00 WM1420U60 11.90 0.00 11.80 35.0 13.60 72.0 0.0 0
65.00 WM1420U65 18.00 0.00 17.90 308.0 18.90 476.0 0.0 0
Trading Center