$47.15 -0.38 (-0.80%) Waste Management Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 47.15
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.80%)
Prev Close: 47.53
Open: 47.64
Bid: 47.15
Ask: 47.16
Options:

Call Options: WM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 WM1418J28 19.00 0.00 19.00 342.0 19.60 786.0 0.0 0
29.00 WM1418J29 16.90 0.00 18.00 45.0 18.50 562.0 0.0 0
30.00 WM1418J30 16.10 0.00 17.00 45.0 17.50 562.0 0.0 0
31.00 WM1418J31 14.80 0.00 14.50 50.0 18.00 128.0 0.0 0
32.00 WM1418J32 15.21 0.31 15.00 330.0 15.60 752.0 10.0 5
33.00 WM1418J33 12.80 0.00 13.30 31.0 14.50 90.0 0.0 0
34.00 WM1418J34 11.80 0.00 12.30 31.0 13.50 65.0 0.0 0
35.00 WM1418J35 12.20 0.50 11.80 642.0 12.50 662.0 6.0 2
36.00 WM1418J36 8.43 -2.27 9.70 74.0 12.90 90.0 8.0 4
37.00 WM1418J37 9.90 0.00 9.70 30.0 10.50 562.0 0.0 0
38.00 WM1418J38 9.21 0.21 7.60 538.0 11.00 422.0 9.0 3
39.00 WM1418J39 8.21 0.21 6.60 520.0 10.00 413.0 10.0 10
40.00 WM1418J40 7.21 0.21 5.80 128.0 7.50 186.0 12.0 12
41.00 WM1418J41 6.20 0.20 4.60 1001.0 8.00 770.0 1155.0 650
42.00 WM1418J42 5.13 -0.07 5.00 476.0 5.60 827.0 1.0 25
43.00 WM1418J43 4.20 0.00 4.00 748.0 4.50 1056.0 20.0 32
44.00 WM1418J44 3.30 0.00 3.00 683.0 3.50 908.0 10.0 41
45.00 WM1418J45 2.60 0.00 2.10 299.0 2.35 268.0 107.0 184
46.00 WM1418J46 1.35 -0.20 1.25 237.0 1.45 602.0 2.0 3,083
47.00 WM1418J47 0.65 -0.10 0.55 137.0 0.65 366.0 55.0 5,403
48.00 WM1418J48 0.20 0.00 0.10 1547.0 0.25 1504.0 53.0 898
49.00 WM1418J49 0.05 -0.05 0.05 3.0 0.10 916.0 113.0 120
50.00 WM1418J50 0.02 -0.03 0.05 200.0 0.05 446.0 1.0 21
55.00 WM1418J55 0.05 0.00 0.00 0.0 0.05 383.0 0.0 0
60.00 WM1418J60 0.05 0.00 0.00 0.0 0.05 270.0 0.0 0

Put Options: WM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 WM1418V28 0.05 0.00 0.05 10.0 0.05 185.0 0.0 0
29.00 WM1418V29 0.05 0.00 0.05 10.0 0.05 394.0 0.0 0
30.00 WM1418V30 0.05 0.00 0.05 75.0 0.05 421.0 0.0 0
31.00 WM1418V31 0.05 0.00 0.05 10.0 0.05 435.0 0.0 0
32.00 WM1418V32 0.05 0.00 0.05 71.0 0.05 435.0 4.0 4
33.00 WM1418V33 0.02 -0.03 0.05 21.0 0.05 387.0 7.0 67
34.00 WM1418V34 0.02 -0.03 0.05 28.0 0.05 470.0 20.0 34
35.00 WM1418V35 0.05 0.00 0.05 1.0 0.05 420.0 1.0 156
36.00 WM1418V36 0.05 0.00 0.05 20.0 0.05 427.0 20.0 49
37.00 WM1418V37 0.04 -0.01 0.05 10.0 0.05 389.0 8.0 68
38.00 WM1418V38 0.10 0.05 0.05 569.0 0.05 358.0 5.0 98
39.00 WM1418V39 0.05 0.00 0.05 3.0 0.05 362.0 2.0 155
40.00 WM1418V40 0.05 0.00 0.05 24.0 0.05 430.0 3.0 366
41.00 WM1418V41 0.05 0.00 0.05 3.0 0.05 427.0 1.0 509
42.00 WM1418V42 0.04 -0.01 0.05 20.0 0.05 381.0 5.0 1,610
43.00 WM1418V43 0.10 0.05 0.05 4.0 0.05 640.0 3.0 2,203
44.00 WM1418V44 0.07 -0.03 0.05 59.0 0.10 893.0 6.0 2,230
45.00 WM1418V45 0.05 -0.05 0.05 50.0 0.10 982.0 3.0 1,502
46.00 WM1418V46 0.10 0.05 0.15 10.0 0.20 839.0 22.0 339
47.00 WM1418V47 0.40 0.10 0.35 1086.0 0.50 1190.0 70.0 749
48.00 WM1418V48 0.75 0.00 0.90 590.0 1.10 665.0 1.0 107
49.00 WM1418V49 1.75 0.45 1.45 527.0 1.95 131.0 1.0 1
50.00 WM1418V50 3.13 0.83 2.20 447.0 3.00 255.0 1.0 1
55.00 WM1418V55 7.20 0.00 7.30 135.0 8.00 124.0 0.0 0
60.00 WM1418V60 12.30 0.00 11.90 679.0 13.00 150.0 0.0 0