Williams Companies Inc $56.63

up +0.43


15/9/2014 04:00 PM  |  NYSE : WMB  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 56.63
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.43 (0.77 %)
Prev Close: 56.20
Open: 56.06
Bid: 56.62
Ask: 56.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WMB Trend Analysis - it has outperformed the S&P 500 by 40%
Options:

Call Options: WMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WMB1420I40 18.25 2.75 15.50 69.0 16.85 589.0 1.0 1
45.00 WMB1420I45 12.61 1.91 10.70 88.0 11.85 548.0 10.0 10
45.00 WMB1426I45 10.80 0.00 10.80 241.0 11.85 588.0 0.0 0
46.00 WMB1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 WMB1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 WMB1426I47.5 8.20 0.00 8.20 140.0 9.40 20.0 0.0 0
48.00 WMB1420I48 7.95 0.00 7.95 88.0 8.85 72.0 0.0 0
48.00 WMB1426I48 7.80 0.00 7.80 140.0 8.90 154.0 0.0 0
48.50 WMB1426I48.5 7.35 0.00 7.35 199.0 8.40 521.0 0.0 0
49.00 WMB1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 WMB1426I49 6.85 0.00 6.85 225.0 7.90 542.0 0.0 0
49.50 WMB1426I49.5 6.35 0.00 6.35 279.0 7.40 555.0 0.0 0
50.00 WMB1420I50 6.95 0.70 6.25 102.0 6.85 779.0 3.0 3
50.00 WMB1426I50 5.85 0.00 5.85 301.0 6.90 554.0 0.0 0
50.50 WMB1420I50.5 5.75 0.00 5.75 420.0 6.40 946.0 0.0 0
50.50 WMB1426I50.5 5.40 0.00 5.40 300.0 6.40 539.0 0.0 0
51.00 WMB1420I51 5.25 0.00 5.25 405.0 5.90 948.0 0.0 0
51.00 WMB1426I51 4.90 0.00 4.90 300.0 5.90 552.0 0.0 0
51.50 WMB1420I51.5 4.75 0.00 4.75 492.0 5.35 586.0 0.0 0
51.50 WMB1426I51.5 4.45 0.00 4.45 269.0 5.45 570.0 0.0 0
52.00 WMB1420I52 4.30 0.00 4.30 447.0 4.90 790.0 0.0 0
52.00 WMB1426I52 3.95 0.00 3.95 218.0 4.95 598.0 0.0 0
52.50 WMB1420I52.5 5.10 1.30 3.80 539.0 4.40 824.0 715.0 3
52.50 WMB1426I52.5 3.05 -0.45 3.50 379.0 4.45 608.0 3.0 3
53.00 WMB1420I53 3.30 0.00 3.30 392.0 3.90 779.0 0.0 0
53.00 WMB1426I53 3.05 0.00 3.05 381.0 3.95 434.0 0.0 0
53.50 WMB1420I53.5 2.84 0.00 2.84 423.0 3.40 801.0 0.0 0
53.50 WMB1426I53.5 2.62 0.00 2.62 369.0 3.45 363.0 0.0 0
54.00 WMB1420I54 3.61 1.26 2.35 546.0 2.88 500.0 10.0 10
54.00 WMB1426I54 2.55 0.00 2.55 399.0 2.97 625.0 0.0 0
54.50 WMB1420I54.5 1.90 0.00 1.90 488.0 2.42 873.0 0.0 0
54.50 WMB1426I54.5 1.96 0.00 1.96 624.0 2.54 654.0 0.0 0
55.00 WMB1420I55 1.83 0.00 1.62 783.0 1.82 651.0 21.0 52
55.00 WMB1426I55 3.46 1.71 1.75 659.0 2.01 616.0 1.0 41
55.50 WMB1420I55.5 1.12 -0.16 1.28 133.0 1.35 139.0 20.0 30
55.50 WMB1426I55.5 1.42 0.00 1.45 522.0 1.56 150.0 5.0 0
56.00 WMB1420I56 0.65 0.00 0.88 657.0 0.95 165.0 1.0 2
56.00 WMB1426I56 1.07 0.00 1.14 88.0 1.20 131.0 43.0 33
56.50 WMB1420I56.5 0.46 0.00 0.56 1110.0 0.63 224.0 10.0 78
56.50 WMB1426I56.5 0.81 0.00 0.81 578.0 0.89 119.0 0.0 0
57.00 WMB1420I57 0.38 0.00 0.35 20.0 0.40 409.0 428.0 279
57.00 WMB1426I57 0.54 0.00 0.60 21.0 0.65 421.0 30.0 23
57.50 WMB1420I57.5 0.23 0.00 0.19 84.0 0.21 43.0 190.0 2,896
57.50 WMB1426I57.5 1.55 1.17 0.38 789.0 0.47 339.0 2.0 6
58.00 WMB1420I58 0.11 0.00 0.08 790.0 0.12 68.0 56.0 297
58.00 WMB1426I58 0.28 0.00 0.26 113.0 0.29 20.0 20.0 140
58.50 WMB1420I58.5 0.12 0.10 0.02 931.0 0.09 798.0 2.0 779
58.50 WMB1426I58.5 0.14 0.02 0.11 799.0 0.20 21.0 2.0 155
59.00 WMB1420I59 0.13 0.07 0.02 573.0 0.06 778.0 11.0 1,288
59.00 WMB1426I59 0.10 0.00 0.07 587.0 0.15 570.0 2.0 77
59.50 WMB1420I59.5 0.05 0.00 0.01 53.0 0.05 702.0 48.0 1,855
59.50 WMB1426I59.5 0.07 0.00 0.03 577.0 0.10 608.0 1.0 181
60.00 WMB1420I60 0.04 -0.01 0.02 1337.0 0.05 472.0 128.0 3,526
60.00 WMB1426I60 0.11 0.10 0.01 531.0 0.10 575.0 24.0 121
60.50 WMB1420I60.5 0.05 0.01 0.01 357.0 0.04 311.0 300.0 1,358
60.50 WMB1426I60.5 0.20 0.19 0.01 274.0 0.08 616.0 10.0 10
61.00 WMB1420I61 0.14 0.10 0.01 42.0 0.04 254.0 39.0 459
61.00 WMB1426I61 0.10 0.00 0.01 256.0 0.10 696.0 0.0 0
61.50 WMB1420I61.5 0.05 0.01 0.01 676.0 0.04 118.0 3.0 10
61.50 WMB1426I61.5 0.10 0.00 0.01 26.0 0.10 770.0 0.0 0
62.00 WMB1420I62 0.03 -0.01 0.01 925.0 0.04 110.0 25.0 25
62.00 WMB1426I62 0.12 0.00 0.01 127.0 0.12 831.0 0.0 0
62.50 WMB1420I62.5 0.04 0.00 0.01 150.0 0.04 240.0 2.0 1,370
63.00 WMB1420I63 0.04 0.00 0.01 452.0 0.04 148.0 0.0 0
63.00 WMB1426I63 0.14 0.00 0.01 10.0 0.14 563.0 0.0 0
63.50 WMB1420I63.5 0.03 0.00 0.01 780.0 0.03 85.0 0.0 0
64.00 WMB1420I64 0.06 0.03 0.01 424.0 0.03 85.0 15.0 15
64.00 WMB1426I64 0.14 0.00 0.01 29.0 0.14 284.0 0.0 0
64.50 WMB1420I64.5 0.03 0.00 0.01 1.0 0.03 85.0 0.0 0
65.00 WMB1420I65 0.20 0.17 0.01 35.0 0.03 88.0 1.0 62
65.00 WMB1426I65 0.04 0.00 0.00 0.0 0.04 108.0 0.0 0
67.50 WMB1420I67.5 0.03 0.00 0.01 10.0 0.03 90.0 0.0 0
67.50 WMB1426I67.5 0.04 0.00 0.00 0.0 0.04 108.0 0.0 0
70.00 WMB1420I70 0.06 0.03 0.01 36.0 0.03 87.0 2.0 2
70.00 WMB1426I70 0.08 0.00 0.00 0.0 0.08 204.0 0.0 0
72.50 WMB1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 WMB1420I75 0.03 0.00 0.02 791.0 0.03 90.0 0.0 0
80.00 WMB1420I80 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
85.00 WMB1420I85 0.03 0.00 0.00 0.0 0.03 88.0 0.0 0

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WMB1420U40 0.01 -0.02 0.01 83.0 0.03 84.0 87.0 97
45.00 WMB1420U45 0.08 0.04 0.01 1.0 0.04 113.0 2.0 2
45.00 WMB1426U45 0.02 0.00 0.00 0.0 0.02 28.0 0.0 0
46.00 WMB1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 WMB1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.50 WMB1426U47.5 0.02 0.01 0.01 45.0 0.05 71.0 1.0 1
48.00 WMB1420U48 0.06 0.00 0.00 0.0 0.06 112.0 0.0 0
48.00 WMB1426U48 0.01 0.00 0.01 117.0 0.08 298.0 0.0 0
48.50 WMB1426U48.5 0.01 0.00 0.01 115.0 0.08 334.0 0.0 0
49.00 WMB1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 WMB1426U49 0.01 0.00 0.01 161.0 0.08 406.0 0.0 0
49.50 WMB1426U49.5 0.01 0.00 0.01 241.0 0.08 439.0 0.0 0
50.00 WMB1420U50 0.02 0.01 0.01 157.0 0.04 21.0 8.0 10,161
50.00 WMB1426U50 0.01 0.00 0.01 344.0 0.09 568.0 0.0 0
50.50 WMB1420U50.5 0.01 0.00 0.01 242.0 0.07 562.0 0.0 0
50.50 WMB1426U50.5 0.02 0.00 0.02 224.0 0.10 547.0 0.0 0
51.00 WMB1420U51 0.01 0.00 0.01 20.0 0.07 527.0 0.0 0
51.00 WMB1426U51 0.02 0.00 0.02 330.0 0.10 564.0 0.0 0
51.50 WMB1420U51.5 0.07 0.05 0.02 258.0 0.08 607.0 20.0 20
51.50 WMB1426U51.5 0.03 0.00 0.03 271.0 0.11 601.0 0.0 0
52.00 WMB1420U52 0.11 0.10 0.01 411.0 0.08 571.0 6.0 6
52.00 WMB1426U52 0.04 0.00 0.04 283.0 0.13 651.0 0.0 0
52.50 WMB1420U52.5 0.04 0.00 0.03 51.0 0.09 472.0 24.0 4,363
52.50 WMB1426U52.5 0.33 0.29 0.04 578.0 0.15 673.0 1.0 1
53.00 WMB1420U53 0.08 0.05 0.03 60.0 0.10 864.0 16.0 41
53.00 WMB1426U53 0.06 0.00 0.06 618.0 0.18 699.0 0.0 0
53.50 WMB1420U53.5 0.07 0.04 0.03 391.0 0.10 819.0 50.0 106
53.50 WMB1426U53.5 0.18 0.09 0.09 646.0 0.17 674.0 5.0 5
54.00 WMB1420U54 0.08 0.00 0.03 878.0 0.10 854.0 20.0 66
54.00 WMB1426U54 0.18 0.06 0.12 686.0 0.28 817.0 10.0 10
54.50 WMB1420U54.5 0.19 0.14 0.05 881.0 0.11 607.0 56.0 80
54.50 WMB1426U54.5 0.20 0.00 0.19 66.0 0.23 333.0 20.0 0
55.00 WMB1420U55 0.12 0.00 0.10 346.0 0.13 231.0 29.0 4,013
55.00 WMB1426U55 0.36 0.11 0.25 73.0 0.30 195.0 2.0 28
55.50 WMB1420U55.5 0.22 0.06 0.16 780.0 0.21 696.0 20.0 107
55.50 WMB1426U55.5 0.50 0.00 0.37 58.0 0.41 261.0 7.0 10
56.00 WMB1420U56 0.34 0.00 0.28 177.0 0.33 866.0 3.0 79
56.00 WMB1426U56 0.60 0.00 0.52 38.0 0.58 510.0 2.0 63
56.50 WMB1420U56.5 0.63 0.00 0.43 928.0 0.51 421.0 46.0 524
56.50 WMB1426U56.5 0.78 0.00 0.72 15.0 0.78 393.0 31.0 10
57.00 WMB1420U57 0.72 0.00 0.72 30.0 0.79 546.0 40.0 269
57.00 WMB1426U57 1.04 0.00 0.96 41.0 1.03 261.0 31.0 0
57.50 WMB1420U57.5 1.06 0.00 1.05 80.0 1.11 120.0 109.0 1,043
57.50 WMB1426U57.5 1.37 0.00 1.26 154.0 1.35 299.0 31.0 108
58.00 WMB1420U58 1.86 0.57 1.29 861.0 1.55 584.0 15.0 204
58.00 WMB1426U58 0.80 -0.71 1.51 658.0 1.76 646.0 1.0 70
58.50 WMB1420U58.5 2.36 0.00 1.74 813.0 2.14 1011.0 1.0 1,792
58.50 WMB1426U58.5 1.96 0.08 1.88 620.0 2.26 832.0 15.0 148
59.00 WMB1420U59 2.86 0.66 2.20 774.0 2.49 527.0 14.0 1,153
59.00 WMB1426U59 2.22 -0.08 2.30 550.0 2.74 796.0 10.0 249
59.50 WMB1420U59.5 1.27 -1.43 2.70 629.0 2.99 527.0 1052.0 727
59.50 WMB1426U59.5 2.48 -0.25 2.73 294.0 3.25 596.0 15.0 128
60.00 WMB1420U60 3.84 0.69 3.15 866.0 3.70 1248.0 17.0 365
60.00 WMB1426U60 3.12 -0.08 3.20 276.0 3.75 605.0 8.0 341
60.50 WMB1420U60.5 3.40 -0.25 3.65 412.0 4.20 981.0 23.0 23
60.50 WMB1426U60.5 3.65 0.00 3.65 181.0 4.25 585.0 0.0 0
61.00 WMB1420U61 4.15 0.00 4.15 47.0 4.50 39.0 0.0 0
61.00 WMB1426U61 4.15 0.00 4.15 126.0 5.15 599.0 0.0 0
61.50 WMB1420U61.5 3.95 -0.70 4.65 40.0 5.00 39.0 1.0 1
61.50 WMB1426U61.5 4.65 0.00 4.65 173.0 5.65 581.0 0.0 0
62.00 WMB1420U62 5.15 0.00 5.15 53.0 5.50 47.0 0.0 0
62.00 WMB1426U62 5.15 0.00 5.15 130.0 6.15 601.0 0.0 0
62.50 WMB1420U62.5 5.85 0.20 5.65 141.0 6.00 31.0 68.0 65
63.00 WMB1420U63 6.15 0.00 6.15 31.0 6.50 41.0 0.0 0
63.00 WMB1426U63 5.90 0.00 5.90 49.0 7.20 120.0 0.0 0
63.50 WMB1420U63.5 5.80 -0.85 6.65 31.0 7.00 41.0 1.0 1
64.00 WMB1420U64 7.15 0.00 7.15 31.0 7.70 31.0 0.0 0
64.00 WMB1426U64 7.05 0.00 7.05 31.0 7.70 151.0 0.0 0
64.50 WMB1420U64.5 7.65 0.00 7.65 31.0 8.20 151.0 0.0 0
65.00 WMB1420U65 8.20 0.05 8.15 31.0 8.70 151.0 2.0 7
65.00 WMB1426U65 8.10 0.00 8.10 45.0 9.15 173.0 0.0 0
67.50 WMB1420U67.5 10.30 0.00 10.30 140.0 11.20 140.0 0.0 0
67.50 WMB1426U67.5 9.90 0.00 9.90 140.0 12.15 30.0 0.0 0
70.00 WMB1420U70 12.30 -0.70 13.00 20.0 13.65 35.0 1.0 7
70.00 WMB1426U70 12.90 0.00 12.90 140.0 13.70 140.0 0.0 0
72.50 WMB1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 WMB1420U75 18.00 0.00 18.00 20.0 18.65 35.0 0.0 0
80.00 WMB1420U80 21.60 0.00 21.60 11.0 23.70 140.0 0.0 0
85.00 WMB1420U85 27.60 0.00 27.60 10.0 28.65 140.0 0.0 0
Trading Center