Williams Companies Inc $59.28

up +0.51


29/8/2014 03:30 PM  |  NYSE : WMB  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 59.28
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: 0.51 (0.87 %)
Prev Close: 58.77
Open: 59.06
Bid: 59.27
Ask: 59.28
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
44.00 WMB1429H44 13.30 0.00 13.45 90.0 16.65 50.0 0.0 0
45.00 WMB1429H45 12.20 0.00 12.35 36.0 15.90 7.0 0.0 0
46.00 WMB1429H46 11.20 0.00 12.70 1.0 13.50 1.0 0.0 0
47.00 WMB1429H47 10.20 0.00 11.70 1.0 12.50 1.0 0.0 0
48.00 WMB1429H48 9.30 0.00 10.70 1.0 11.50 1.0 0.0 0
49.00 WMB1429H49 8.30 0.00 8.30 171.0 12.05 12.0 0.0 0
50.00 WMB1429H50 8.60 0.20 8.70 144.0 9.55 10.0 3.0 3
50.50 WMB1429H50.5 8.10 0.10 8.20 108.0 9.05 36.0 6.0 6
51.00 WMB1429H51 7.50 0.05 7.70 301.0 8.55 36.0 6.0 6
51.50 WMB1429H51.5 7.35 0.35 7.20 195.0 8.05 95.0 6.0 6
52.00 WMB1429H52 6.25 0.00 6.60 151.0 7.55 114.0 0.0 0
52.50 WMB1429H52.5 5.75 0.00 6.10 151.0 7.05 114.0 0.0 0
53.00 WMB1429H53 5.60 0.00 5.60 162.0 6.60 114.0 0.0 0
53.50 WMB1429H53.5 5.10 0.00 5.10 162.0 6.00 113.0 0.0 0
54.00 WMB1429H54 4.95 0.35 4.65 975.0 5.50 212.0 2.0 65
54.50 WMB1429H54.5 4.10 0.00 4.10 167.0 5.05 114.0 0.0 0
55.00 WMB1429H55 3.96 0.36 3.65 711.0 4.50 369.0 10.0 13
55.50 WMB1429H55.5 3.10 0.00 3.10 189.0 4.00 123.0 0.0 0
56.00 WMB1429H56 3.20 -0.05 3.00 894.0 3.50 406.0 10.0 22
56.50 WMB1429H56.5 1.68 -0.46 2.18 1132.0 3.05 654.0 10.0 12
57.00 WMB1429H57 2.12 0.47 2.13 1275.0 2.46 490.0 10.0 64
57.50 WMB1429H57.5 1.00 -0.15 1.23 1304.0 1.96 398.0 5.0 7
58.00 WMB1429H58 1.33 0.58 1.08 1466.0 1.40 1227.0 76.0 344
58.50 WMB1429H58.5 0.84 0.45 0.75 843.0 0.88 83.0 130.0 774
59.00 WMB1429H59 0.31 0.20 0.31 45.0 0.40 49.0 317.0 555
59.50 WMB1429H59.5 0.11 -0.01 0.01 355.0 0.11 2468.0 12.0 125
60.00 WMB1429H60 0.02 0.00 0.01 1.0 0.06 71.0 4.0 36
60.50 WMB1429H60.5 0.13 -0.03 0.01 132.0 0.20 297.0 5.0 6
61.00 WMB1429H61 0.07 -0.08 0.01 236.0 0.20 318.0 6.0 38
61.50 WMB1429H61.5 0.15 0.00 0.01 610.0 0.20 141.0 0.0 0
62.00 WMB1429H62 0.45 0.30 0.01 60.0 0.20 293.0 10.0 10
62.50 WMB1429H62.5 0.15 0.00 0.01 1294.0 0.20 156.0 0.0 0
63.00 WMB1429H63 0.15 0.00 0.01 182.0 0.20 133.0 0.0 0
63.50 WMB1429H63.5 0.15 0.00 0.01 159.0 0.20 156.0 0.0 0
64.00 WMB1429H64 0.15 0.00 0.01 61.0 0.20 156.0 0.0 0
64.50 WMB1429H64.5 0.15 0.00 0.01 118.0 0.20 155.0 0.0 0
65.00 WMB1429H65 0.15 0.00 0.01 105.0 0.20 176.0 0.0 0
65.50 WMB1429H65.5 0.15 0.00 0.01 65.0 0.20 153.0 0.0 0
66.00 WMB1429H66 0.15 0.00 0.01 61.0 0.20 161.0 0.0 0
66.50 WMB1429H66.5 0.15 0.00 0.01 10.0 0.20 166.0 0.0 0
67.50 WMB1429H67.5 0.15 0.00 0.00 0.0 0.20 101.0 0.0 0
70.00 WMB1429H70 0.15 0.00 0.00 0.0 0.20 104.0 0.0 0
75.00 WMB1429H75 0.15 0.00 0.00 0.0 0.14 450.0 0.0 0
80.00 WMB1429H80 0.15 0.00 0.00 0.0 0.20 404.0 0.0 0
85.00 WMB1429H85 0.15 0.00 0.00 0.0 0.20 424.0 0.0 0

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 WMB1429T44 0.02 -0.13 0.00 0.0 0.06 212.0 17.0 17
45.00 WMB1429T45 0.15 0.00 0.00 0.0 0.14 440.0 0.0 0
46.00 WMB1429T46 0.15 0.00 0.00 0.0 0.14 437.0 0.0 0
47.00 WMB1429T47 0.15 0.00 0.00 0.0 0.14 456.0 0.0 0
48.00 WMB1429T48 0.02 -0.13 0.00 0.0 0.14 437.0 1.0 1
49.00 WMB1429T49 0.15 0.00 0.00 0.0 0.14 111.0 0.0 0
50.00 WMB1429T50 0.03 -0.12 0.01 86.0 0.20 1063.0 1.0 5
50.50 WMB1429T50.5 0.03 -0.12 0.01 87.0 0.20 1075.0 1.0 2
51.00 WMB1429T51 0.03 -0.12 0.01 88.0 0.20 1081.0 1.0 2
51.50 WMB1429T51.5 0.03 -0.12 0.01 1.0 0.20 173.0 1.0 1
52.00 WMB1429T52 0.03 -0.12 0.01 172.0 0.13 64.0 1.0 17
52.50 WMB1429T52.5 0.15 0.00 0.02 93.0 0.20 178.0 0.0 0
53.00 WMB1429T53 0.60 0.45 0.02 237.0 0.20 941.0 1.0 38
53.50 WMB1429T53.5 0.15 0.00 0.03 142.0 0.20 169.0 0.0 0
54.00 WMB1429T54 0.25 0.10 0.01 463.0 0.20 895.0 10.0 10
54.50 WMB1429T54.5 0.79 0.64 0.01 513.0 0.20 160.0 1.0 1
55.00 WMB1429T55 0.02 -0.14 0.01 10.0 0.20 720.0 1.0 15
55.50 WMB1429T55.5 0.02 0.00 0.02 1134.0 0.20 160.0 0.0 0
56.00 WMB1429T56 0.19 0.18 0.01 1.0 0.20 950.0 1.0 61
56.50 WMB1429T56.5 0.12 0.11 0.01 1.0 0.02 28.0 2.0 20
57.00 WMB1429T57 0.07 0.06 0.01 1.0 0.19 12.0 13.0 161
57.50 WMB1429T57.5 0.07 0.05 0.02 1.0 0.09 130.0 4.0 156
58.00 WMB1429T58 0.04 -0.11 0.03 107.0 0.08 295.0 18.0 667
58.50 WMB1429T58.5 0.02 -0.10 0.07 306.0 0.02 1.0 10.0 636
59.00 WMB1429T59 0.06 -0.09 0.02 20.0 0.17 1577.0 9.0 56
59.50 WMB1429T59.5 3.00 2.56 0.07 853.0 0.72 971.0 1.0 1
60.00 WMB1429T60 1.03 0.28 0.54 665.0 1.03 239.0 10.0 14
60.50 WMB1429T60.5 1.21 0.00 0.98 745.0 1.82 280.0 0.0 0
61.00 WMB1429T61 1.68 0.00 1.53 515.0 2.32 202.0 0.0 0
61.50 WMB1429T61.5 2.09 0.00 2.04 515.0 2.80 252.0 0.0 0
62.00 WMB1429T62 2.62 0.00 2.50 75.0 3.35 341.0 0.0 0
62.50 WMB1429T62.5 3.05 0.00 3.00 56.0 3.85 154.0 0.0 0
63.00 WMB1429T63 3.55 0.00 3.15 11.0 4.40 154.0 0.0 0
63.50 WMB1429T63.5 4.05 0.00 3.95 33.0 4.90 21.0 0.0 0
64.00 WMB1429T64 4.55 0.00 4.45 33.0 5.40 21.0 0.0 0
64.50 WMB1429T64.5 5.05 0.00 4.95 33.0 5.90 21.0 0.0 0
65.00 WMB1429T65 5.55 0.00 5.45 33.0 6.40 21.0 0.0 0
65.50 WMB1429T65.5 6.00 0.00 5.95 33.0 6.90 21.0 0.0 0
66.00 WMB1429T66 6.55 0.00 6.45 33.0 7.40 21.0 0.0 0
66.50 WMB1429T66.5 7.00 0.00 6.95 33.0 7.90 21.0 0.0 0
67.50 WMB1429T67.5 8.05 0.00 7.95 10.0 8.95 10.0 0.0 0
70.00 WMB1429T70 9.35 0.00 9.10 18.0 12.95 1.0 0.0 0
75.00 WMB1429T75 14.35 0.00 14.30 20.0 17.75 6.0 0.0 0
80.00 WMB1429T80 19.40 0.00 19.30 10.0 22.70 10.0 0.0 0
85.00 WMB1429T85 24.15 0.00 24.20 80.0 27.35 20.0 0.0 0
Trading Center