$47.36 +0.11 (0.23%) Waste Management Inc - NYSE

Sep. 17, 2014 | 04:05 PM
Last Trade: 47.36
Trade Time: Sep 17 04:05 PM Eastern Daylight Time
Change: +0.11 (0.23%)
Prev Close: 47.25
Open: 47.26
Bid: 47.37
Ask: 47.38
Options:

Call Options: WM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 WM1420I37 9.80 0.00 9.60 540.0 11.40 570.0 0.0 0
38.00 WM1420I38 8.80 0.00 7.60 149.0 11.00 149.0 0.0 0
39.00 WM1420I39 7.80 0.00 7.20 174.0 9.60 208.0 0.0 0
40.00 WM1420I40 6.80 0.00 5.70 119.0 8.50 116.0 0.0 0
41.00 WM1420I41 5.80 0.00 4.90 119.0 6.90 124.0 0.0 0
42.00 WM1420I42 5.20 0.40 4.10 586.0 6.80 586.0 8.0 4
43.00 WM1420I43 4.10 0.30 4.10 801.0 4.70 831.0 20.0 30
44.00 WM1420I44 3.01 0.16 3.10 841.0 3.70 951.0 5.0 5
45.00 WM1420I45 1.95 0.10 2.15 761.0 2.70 981.0 5.0 7
46.00 WM1420I46 1.17 0.27 1.15 1103.0 1.70 1273.0 29.0 77
47.00 WM1420I47 0.20 -0.15 0.35 682.0 0.65 1728.0 61.0 363
48.00 WM1420I48 0.05 -0.05 0.05 896.0 0.05 711.0 50.0 51
49.00 WM1420I49 0.05 0.00 0.00 0.0 0.05 369.0 0.0 0
50.00 WM1420I50 0.05 0.00 0.00 0.0 0.15 699.0 0.0 0
55.00 WM1420I55 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
60.00 WM1420I60 0.05 0.00 0.00 0.0 0.05 360.0 0.0 0
65.00 WM1420I65 0.05 0.00 0.00 0.0 0.05 378.0 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 0.05 303.0 0.0 0
38.00 WM1420U38 0.05 0.00 0.00 0.0 0.15 662.0 0.0 0
39.00 WM1420U39 0.05 0.00 0.05 10.0 0.05 296.0 0.0 0
40.00 WM1420U40 0.05 0.00 0.05 164.0 0.05 317.0 0.0 0
41.00 WM1420U41 0.15 0.10 0.05 952.0 0.15 1278.0 17.0 17
42.00 WM1420U42 0.25 0.20 0.05 100.0 0.05 400.0 2.0 6
43.00 WM1420U43 0.05 -0.10 0.05 12.0 0.15 1286.0 17.0 94
44.00 WM1420U44 0.05 0.00 0.05 10.0 0.05 429.0 1.0 269
45.00 WM1420U45 0.20 0.15 0.05 50.0 0.15 1326.0 2.0 355
46.00 WM1420U46 0.10 0.05 0.05 1842.0 0.05 675.0 30.0 405
47.00 WM1420U47 0.05 -0.05 0.05 142.0 0.15 1812.0 5.0 223
48.00 WM1420U48 0.80 0.00 0.35 1609.0 0.70 46.0 10.0 108
49.00 WM1420U49 3.92 1.94 1.50 890.0 1.90 1236.0 3.0 15
50.00 WM1420U50 2.60 0.00 2.00 341.0 3.30 314.0 0.0 0
55.00 WM1420U55 7.60 0.00 6.60 162.0 8.70 156.0 0.0 0
60.00 WM1420U60 12.60 0.00 10.80 83.0 12.80 79.0 0.0 0
65.00 WM1420U65 17.60 0.00 16.40 428.0 17.80 251.0 0.0 0