$48.55 +0.82 (1.72%) Waste Management Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 48.55
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.82 (1.72%)
Prev Close: 47.73
Open: 47.73
Bid: 48.54
Ask: 48.55
Options:

Call Options: WM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 WM1422K39 7.40 0.00 8.90 615.0 9.90 481.0 0.0 0
40.00 WM1422K40 6.70 0.00 8.00 189.0 9.10 151.0 0.0 0
41.00 WM1422K41 5.90 0.00 7.00 180.0 8.10 180.0 0.0 0
42.00 WM1422K42 4.90 0.00 6.00 121.0 6.90 120.0 0.0 0
43.00 WM1422K43 3.90 0.00 5.00 330.0 5.90 337.0 0.0 0
44.00 WM1422K44 3.00 0.00 4.00 330.0 4.90 336.0 0.0 0
45.00 WM1422K45 2.45 0.00 3.00 1015.0 3.80 696.0 664.0 260
46.00 WM1422K46 2.13 0.48 2.30 638.0 2.80 808.0 5.0 356
47.00 WM1422K47 1.05 0.00 1.50 897.0 1.80 872.0 218.0 823
48.00 WM1422K48 0.45 0.00 0.80 1330.0 1.00 1397.0 10.0 5,665
49.00 WM1422K49 0.35 0.20 0.25 1912.0 0.35 50.0 28.0 1,224
50.00 WM1422K50 0.10 0.00 0.05 276.0 0.10 728.0 105.0 55
55.00 WM1422K55 0.05 0.00 0.00 0.0 0.05 425.0 0.0 0
60.00 WM1422K60 0.05 0.00 0.00 0.0 0.05 508.0 0.0 0
65.00 WM1422K65 0.05 0.00 0.00 0.0 0.05 524.0 0.0 0
70.00 WM1422K70 0.05 0.00 0.00 0.0 0.05 481.0 0.0 0

Put Options: WM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 WM1422W39 0.05 0.00 0.05 10.0 0.05 377.0 0.0 0
40.00 WM1422W40 0.09 0.04 0.05 10.0 0.05 420.0 3.0 3
41.00 WM1422W41 0.05 0.00 0.05 32.0 0.05 400.0 0.0 0
42.00 WM1422W42 0.10 0.00 0.05 33.0 0.05 392.0 0.0 0
43.00 WM1422W43 0.20 0.10 0.05 150.0 0.05 351.0 20.0 24
44.00 WM1422W44 0.08 0.00 0.05 332.0 0.10 925.0 52.0 223
45.00 WM1422W45 0.25 0.00 0.05 150.0 0.10 779.0 99.0 582
46.00 WM1422W46 0.20 0.00 0.05 39.0 0.15 1017.0 392.0 2,032
47.00 WM1422W47 0.20 -0.15 0.15 81.0 0.25 1267.0 58.0 1,414
48.00 WM1422W48 0.30 -0.45 0.35 674.0 0.50 1673.0 32.0 581
49.00 WM1422W49 0.85 -0.55 0.80 378.0 1.00 1136.0 75.0 127
50.00 WM1422W50 2.45 0.00 1.35 1023.0 1.90 985.0 140.0 114
55.00 WM1422W55 7.10 0.00 6.00 94.0 7.00 94.0 0.0 0
60.00 WM1422W60 10.80 0.00 9.70 78.0 13.10 63.0 0.0 0
65.00 WM1422W65 15.70 0.00 14.60 60.0 18.40 10.0 0.0 0
70.00 WM1422W70 21.20 0.00 20.90 640.0 22.00 342.0 0.0 0