$54.91 +0.14 (0.26%) Williams Companies Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 54.91
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.14 (0.26%)
Prev Close: 54.77
Open: 55.13
Bid: 50.56
Ask: 55.80
Options:

Call Options: WMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WMB1428K33 20.35 -1.15 20.60 157.0 22.85 112.0 11.0 11
34.00 WMB1428K34 19.15 0.00 19.10 10.0 22.80 1.0 0.0 0
35.00 WMB1428K35 18.05 0.00 18.00 20.0 22.00 31.0 0.0 0
36.00 WMB1428K36 18.35 0.00 17.10 1.0 20.70 1.0 0.0 0
37.00 WMB1428K37 17.35 0.00 16.35 10.0 18.75 86.0 0.0 0
38.00 WMB1428K38 16.35 0.00 15.20 112.0 18.90 1.0 0.0 0
39.00 WMB1428K39 15.45 0.00 14.30 1.0 16.75 97.0 0.0 0
40.00 WMB1428K40 13.10 0.00 13.10 36.0 16.00 32.0 0.0 0
41.00 WMB1428K41 13.35 0.00 12.80 48.0 14.60 220.0 0.0 0
42.00 WMB1428K42 12.35 0.00 11.65 45.0 13.70 137.0 0.0 0
43.00 WMB1428K43 11.50 0.00 10.65 43.0 12.70 148.0 0.0 0
44.00 WMB1428K44 10.35 0.00 9.80 112.0 11.60 168.0 0.0 0
45.00 WMB1428K45 8.15 0.00 8.40 30.0 11.85 56.0 0.0 0
45.50 WMB1428K45.5 9.00 0.00 8.40 112.0 10.00 190.0 0.0 0
46.00 WMB1428K46 7.75 -0.75 8.30 48.0 9.55 120.0 10.0 10
46.50 WMB1428K46.5 7.35 -0.65 7.75 48.0 9.25 244.0 10.0 10
47.00 WMB1428K47 6.95 -0.55 7.50 50.0 8.70 198.0 10.0 10
47.50 WMB1428K47.5 6.55 -0.40 7.00 73.0 8.20 258.0 10.0 14
48.00 WMB1428K48 3.80 -2.70 6.50 76.0 7.70 284.0 11.0 11
48.50 WMB1428K48.5 3.50 -2.50 6.00 73.0 7.20 284.0 11.0 11
49.00 WMB1428K49 5.50 0.00 5.50 76.0 6.70 279.0 0.0 0
49.50 WMB1428K49.5 4.60 -0.40 5.00 100.0 6.20 347.0 40.0 40
50.00 WMB1428K50 5.63 1.13 4.50 97.0 5.70 318.0 2.0 22
50.50 WMB1428K50.5 3.95 -0.05 4.05 86.0 5.10 275.0 20.0 20
51.00 WMB1428K51 4.04 0.49 3.55 110.0 4.60 241.0 1.0 1
51.50 WMB1428K51.5 3.35 0.30 3.05 109.0 4.10 251.0 40.0 45
52.00 WMB1428K52 3.10 0.50 2.60 624.0 3.60 577.0 21.0 39
52.50 WMB1428K52.5 2.27 0.14 2.12 437.0 3.10 664.0 10.0 11
53.00 WMB1428K53 2.69 0.93 1.70 1135.0 2.60 1487.0 26.0 63
53.50 WMB1428K53.5 1.50 0.00 1.38 1043.0 2.07 1445.0 20.0 47
54.00 WMB1428K54 1.90 0.99 1.14 127.0 1.42 1484.0 16.0 43
54.50 WMB1428K54.5 0.83 0.09 0.81 64.0 0.91 35.0 11.0 58
55.00 WMB1428K55 0.55 0.06 0.51 433.0 0.60 63.0 64.0 150
55.50 WMB1428K55.5 0.36 0.08 0.31 120.0 0.38 35.0 69.0 180
56.00 WMB1428K56 0.18 0.01 0.17 113.0 0.21 50.0 900.0 188
56.50 WMB1428K56.5 0.30 0.24 0.01 640.0 0.22 1756.0 11.0 34
57.00 WMB1428K57 0.07 0.00 0.01 688.0 0.20 1831.0 2.0 47
57.50 WMB1428K57.5 0.10 0.09 0.01 51.0 0.23 1679.0 72.0 92
58.00 WMB1428K58 0.11 0.10 0.01 70.0 0.14 1381.0 1.0 101
58.50 WMB1428K58.5 0.32 0.21 0.01 68.0 0.40 1407.0 300.0 702
59.00 WMB1428K59 0.03 -0.07 0.01 43.0 0.50 562.0 2.0 2
59.50 WMB1428K59.5 0.40 0.30 0.01 10.0 0.50 1089.0 200.0 270
60.00 WMB1428K60 0.25 0.00 0.01 25.0 0.50 332.0 0.0 0
60.50 WMB1428K60.5 0.08 -0.01 0.01 10.0 0.10 1365.0 200.0 500
61.00 WMB1428K61 0.25 0.00 0.01 10.0 0.50 311.0 0.0 0
61.50 WMB1428K61.5 0.10 0.00 0.01 11.0 0.50 458.0 0.0 0
62.00 WMB1428K62 0.25 0.00 0.01 10.0 0.50 323.0 0.0 0
62.50 WMB1428K62.5 0.10 0.00 0.01 10.0 0.50 464.0 0.0 0
63.00 WMB1428K63 0.25 0.00 0.01 1.0 0.50 333.0 0.0 0
64.00 WMB1428K64 0.09 0.00 0.00 0.0 0.50 294.0 0.0 0
65.00 WMB1428K65 0.02 0.00 0.01 10.0 0.17 53.0 0.0 0
66.00 WMB1428K66 0.09 0.00 0.00 0.0 0.50 296.0 0.0 0
67.00 WMB1428K67 0.09 0.00 0.00 0.0 0.50 296.0 0.0 0
70.00 WMB1428K70 0.10 0.00 0.00 0.0 0.50 275.0 0.0 0
75.00 WMB1428K75 0.09 0.00 0.00 0.0 0.50 296.0 0.0 0
80.00 WMB1428K80 0.09 0.00 0.00 0.0 0.50 573.0 0.0 0

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WMB1428W33 0.10 0.00 0.01 14.0 0.18 765.0 0.0 0
34.00 WMB1428W34 0.10 0.00 0.01 14.0 0.50 507.0 0.0 0
35.00 WMB1428W35 0.25 0.00 0.01 14.0 0.50 342.0 0.0 0
36.00 WMB1428W36 0.10 0.00 0.01 14.0 0.50 569.0 0.0 0
37.00 WMB1428W37 0.10 0.00 0.01 1.0 0.50 567.0 0.0 0
38.00 WMB1428W38 0.09 0.00 0.01 21.0 0.50 572.0 0.0 0
39.00 WMB1428W39 0.10 0.00 0.01 1.0 0.50 572.0 0.0 0
40.00 WMB1428W40 0.25 0.00 0.01 10.0 0.50 342.0 0.0 0
41.00 WMB1428W41 0.02 0.00 0.01 10.0 0.50 572.0 0.0 0
42.00 WMB1428W42 0.03 -0.06 0.01 62.0 0.50 569.0 3.0 3
43.00 WMB1428W43 0.03 -0.07 0.01 67.0 0.50 566.0 1.0 1
44.00 WMB1428W44 0.05 -0.05 0.01 458.0 0.50 1353.0 1.0 51
45.00 WMB1428W45 0.06 0.03 0.01 407.0 0.19 237.0 1.0 1
45.50 WMB1428W45.5 0.97 0.87 0.01 379.0 0.50 533.0 5.0 5
46.00 WMB1428W46 0.02 0.00 0.01 424.0 0.50 1349.0 9.0 75
46.50 WMB1428W46.5 2.10 1.99 0.02 425.0 0.50 1333.0 2.0 22
47.00 WMB1428W47 2.22 2.11 0.02 429.0 0.50 566.0 5.0 5
47.50 WMB1428W47.5 0.30 0.27 0.02 480.0 0.50 438.0 1.0 8
48.00 WMB1428W48 0.30 0.18 0.03 455.0 0.50 833.0 4.0 10
48.50 WMB1428W48.5 3.00 2.99 0.01 10.0 0.50 1676.0 9.0 15
49.00 WMB1428W49 3.40 3.39 0.01 10.0 0.03 1.0 4.0 18
49.50 WMB1428W49.5 3.60 3.59 0.01 10.0 0.03 1.0 501.0 540
50.00 WMB1428W50 0.03 -0.01 0.02 30.0 0.05 24.0 50.0 76
50.50 WMB1428W50.5 0.68 0.67 0.01 10.0 0.14 682.0 81.0 121
51.00 WMB1428W51 0.41 0.40 0.01 10.0 0.10 1684.0 1.0 79
51.50 WMB1428W51.5 0.50 0.49 0.01 10.0 0.50 2046.0 4.0 21
52.00 WMB1428W52 0.48 0.46 0.01 547.0 0.18 1979.0 5.0 15
52.50 WMB1428W52.5 0.15 0.11 0.02 1273.0 0.20 2092.0 1.0 5
53.00 WMB1428W53 0.18 0.10 0.04 1212.0 0.23 2041.0 12.0 53
53.50 WMB1428W53.5 0.23 0.00 0.10 1019.0 0.21 101.0 10.0 34
54.00 WMB1428W54 0.30 -0.03 0.25 25.0 0.30 39.0 38.0 100
54.50 WMB1428W54.5 0.45 -0.09 0.41 11.0 0.44 2.0 47.0 47
55.00 WMB1428W55 0.54 -0.14 0.62 12.0 0.66 2.0 28.0 89
55.50 WMB1428W55.5 0.78 0.01 0.89 149.0 0.98 125.0 16.0 61
56.00 WMB1428W56 0.85 -0.39 1.24 73.0 1.33 61.0 1.0 18
56.50 WMB1428W56.5 3.25 1.44 1.50 777.0 1.79 517.0 12.0 29
57.00 WMB1428W57 7.00 4.80 1.44 294.0 2.27 87.0 10.0 10
57.50 WMB1428W57.5 1.40 -0.39 1.90 683.0 2.74 48.0 1.0 24
58.00 WMB1428W58 3.80 0.70 2.36 226.0 3.25 111.0 4.0 4
58.50 WMB1428W58.5 3.40 0.00 2.83 224.0 3.75 102.0 0.0 0
59.00 WMB1428W59 4.10 0.00 3.30 258.0 4.50 299.0 0.0 0
59.50 WMB1428W59.5 4.60 0.00 3.65 194.0 5.05 375.0 0.0 0
60.00 WMB1428W60 5.10 0.00 4.15 63.0 5.25 32.0 0.0 0
60.50 WMB1428W60.5 4.40 0.00 4.70 28.0 5.80 30.0 0.0 0
61.00 WMB1428W61 6.10 0.00 3.75 1.0 8.40 1.0 0.0 0
61.50 WMB1428W61.5 5.15 0.00 4.90 21.0 7.50 21.0 0.0 0
62.00 WMB1428W62 7.10 0.00 6.10 25.0 7.25 57.0 0.0 0
62.50 WMB1428W62.5 6.35 0.00 6.20 1.0 7.85 25.0 0.0 0
63.00 WMB1428W63 8.10 0.00 7.00 25.0 8.25 57.0 0.0 0
64.00 WMB1428W64 7.45 0.00 6.85 70.0 10.75 26.0 0.0 0
65.00 WMB1428W65 8.10 0.00 7.80 10.0 11.90 20.0 0.0 0
66.00 WMB1428W66 9.00 0.00 8.80 57.0 12.45 11.0 0.0 0
67.00 WMB1428W67 9.95 0.00 9.85 10.0 13.85 2.0 0.0 0
70.00 WMB1428W70 12.85 0.00 12.80 10.0 16.95 20.0 0.0 0
75.00 WMB1428W75 20.10 0.00 17.90 10.0 21.70 10.0 0.0 0
80.00 WMB1428W80 24.65 0.00 22.90 135.0 26.65 15.0 0.0 0