Williams Companies Inc $41.79

up +0.51


17/4/2014 06:40 PM  |  NYSE : WMB  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 41.79
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.51 (1.24 %)
Prev Close: 41.28
Open: 41.18
Bid: 41.79
Ask: 41.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WMB Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: WMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WMB1419D25 14.55 0.00 15.10 28.0 18.00 39.0 0.0 0
26.00 WMB1419D26 13.30 0.00 14.75 28.0 16.15 25.0 0.0 0
27.00 WMB1419D27 12.30 0.00 13.10 28.0 16.05 42.0 0.0 0
28.00 WMB1419D28 11.35 0.00 12.75 28.0 14.00 25.0 0.0 0
29.00 WMB1419D29 10.35 0.00 11.10 36.0 13.00 25.0 0.0 0
29.00 WMB1425D29 10.60 0.00 10.55 83.0 14.35 60.0 0.0 0
30.00 WMB1419D30 9.35 0.00 10.10 1.0 12.00 25.0 0.0 0
30.00 WMB1425D30 9.15 0.00 9.55 84.0 12.80 90.0 0.0 0
31.00 WMB1419D31 8.50 0.00 9.10 254.0 12.05 254.0 0.0 0
31.00 WMB1425D31 9.55 -0.20 10.60 18.0 11.10 22.0 10.0 10
32.00 WMB1419D32 8.70 0.00 8.95 25.0 10.00 25.0 0.0 0
32.00 WMB1425D32 8.50 0.00 9.05 16.0 10.50 15.0 0.0 0
33.00 WMB1419D33 7.70 0.00 7.95 25.0 9.00 25.0 0.0 0
33.00 WMB1425D33 7.65 0.00 7.95 17.0 9.30 13.0 0.0 0
33.50 WMB1419D33.5 7.20 0.00 7.50 25.0 8.50 25.0 0.0 0
34.00 WMB1419D34 7.25 1.20 6.95 10.0 8.00 14.0 1.0 1
34.00 WMB1425D34 6.55 0.00 6.95 17.0 8.30 13.0 0.0 0
34.50 WMB1419D34.5 6.20 0.00 6.45 26.0 7.50 25.0 0.0 0
34.50 WMB1425D34.5 6.20 -0.45 7.15 67.0 7.45 30.0 50.0 265
35.00 WMB1419D35 6.30 1.20 5.75 28.0 7.00 12.0 2.0 8
35.00 WMB1425D35 5.70 -0.45 6.65 33.0 7.00 22.0 13.0 31
35.50 WMB1419D35.5 5.20 0.00 5.35 67.0 6.50 39.0 0.0 0
35.50 WMB1425D35.5 4.85 -0.80 6.25 33.0 6.50 76.0 61.0 61
36.00 WMB1419D36 4.44 -0.61 5.75 25.0 5.90 223.0 11.0 11
36.00 WMB1425D36 4.85 -0.30 5.75 18.0 6.00 124.0 2.0 13
36.50 WMB1419D36.5 4.20 0.00 4.60 39.0 5.50 12.0 0.0 0
36.50 WMB1425D36.5 3.95 -0.70 5.20 59.0 5.45 139.0 59.0 59
37.00 WMB1419D37 4.22 0.00 4.65 234.0 4.95 1.0 1.0 27
37.00 WMB1425D37 3.65 0.00 4.05 194.0 5.05 68.0 0.0 0
37.50 WMB1419D37.5 3.20 0.00 3.60 39.0 4.50 12.0 0.0 0
37.50 WMB1425D37.5 2.71 -0.39 3.55 780.0 4.50 63.0 11.0 11
38.00 WMB1419D38 3.40 0.64 3.65 568.0 3.95 888.0 37.0 39
38.00 WMB1425D38 2.52 -0.15 3.10 770.0 4.05 68.0 1.0 2
38.50 WMB1419D38.5 2.19 0.00 2.65 240.0 3.50 221.0 0.0 0
38.50 WMB1425D38.5 2.22 -0.44 3.25 23.0 3.45 158.0 11.0 16
39.00 WMB1419D39 2.88 0.63 2.76 33.0 2.87 60.0 19.0 2,318
39.00 WMB1425D39 2.88 0.71 2.78 20.0 2.98 592.0 19.0 92
39.50 WMB1419D39.5 0.89 -0.75 2.25 42.0 2.36 18.0 11.0 25
39.50 WMB1425D39.5 1.25 -0.45 2.27 77.0 2.49 188.0 32.0 66
40.00 WMB1419D40 1.78 0.48 1.74 93.0 1.87 142.0 340.0 2,198
40.00 WMB1425D40 1.87 0.60 1.81 58.0 1.90 18.0 2.0 59
40.50 WMB1419D40.5 1.31 0.79 1.27 30.0 1.35 18.0 129.0 580
40.50 WMB1425D40.5 0.90 -0.05 1.37 10.0 1.46 122.0 33.0 253
41.00 WMB1419D41 0.87 0.52 0.78 37.0 0.90 323.0 2024.0 3,534
41.00 WMB1425D41 1.02 0.41 0.94 25.0 1.01 56.0 47.0 557
41.50 WMB1419D41.5 0.38 0.29 0.28 37.0 0.38 154.0 1677.0 1,561
41.50 WMB1425D41.5 0.42 0.03 0.58 32.0 0.63 82.0 4.0 503
42.00 WMB1419D42 0.02 0.01 0.01 133.0 0.01 45.0 449.0 7,900
42.00 WMB1425D42 0.32 0.13 0.31 43.0 0.35 86.0 130.0 2,478
42.50 WMB1419D42.5 0.03 0.00 0.01 46.0 0.03 133.0 0.0 0
42.50 WMB1425D42.5 0.19 0.08 0.15 159.0 0.19 91.0 613.0 830
43.00 WMB1419D43 0.01 0.00 0.01 21.0 0.01 55.0 5.0 2,619
43.00 WMB1425D43 0.11 0.09 0.08 111.0 0.13 8.0 342.0 60
43.50 WMB1419D43.5 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
43.50 WMB1425D43.5 0.07 0.06 0.04 100.0 0.08 15.0 712.0 20
44.00 WMB1419D44 0.01 -0.02 0.01 50.0 0.03 183.0 10.0 2,310
44.00 WMB1425D44 0.05 0.01 0.01 10.0 0.04 22.0 6.0 11
44.50 WMB1419D44.5 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
44.50 WMB1425D44.5 0.01 -0.03 0.01 1.0 0.04 42.0 220.0 201
45.00 WMB1419D45 0.01 -0.02 0.01 10.0 0.03 139.0 1.0 14,993
45.00 WMB1425D45 0.01 -0.03 0.01 1.0 0.03 25.0 245.0 222
45.50 WMB1419D45.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
45.50 WMB1425D45.5 0.03 0.00 0.01 1.0 0.03 20.0 0.0 0
46.00 WMB1419D46 0.03 0.00 0.01 1.0 0.03 172.0 2.0 871
46.00 WMB1425D46 0.02 -0.01 0.01 10.0 0.03 20.0 100.0 101
46.50 WMB1419D46.5 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0
47.00 WMB1419D47 0.01 -0.02 0.01 10.0 0.03 161.0 10.0 80
47.00 WMB1425D47 0.03 0.00 0.01 10.0 0.03 31.0 0.0 0
47.50 WMB1419D47.5 0.03 0.00 0.00 0.0 0.03 132.0 0.0 0
48.00 WMB1419D48 0.01 -0.02 0.01 10.0 0.03 183.0 3.0 29
48.00 WMB1425D48 0.03 0.00 0.01 15.0 0.03 61.0 0.0 0
49.00 WMB1419D49 0.03 0.00 0.01 10.0 0.03 183.0 10.0 51
49.00 WMB1425D49 0.03 0.00 0.01 10.0 0.03 39.0 0.0 0
50.00 WMB1419D50 0.03 0.00 0.01 10.0 0.03 183.0 10.0 707
50.00 WMB1425D50 0.04 0.01 0.01 10.0 0.03 44.0 10.0 10
51.00 WMB1425D51 0.02 -0.01 0.01 10.0 0.03 34.0 1000.0 1,000

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WMB1419P25 0.03 0.00 0.01 10.0 0.03 129.0 0.0 0
26.00 WMB1419P26 0.03 0.00 0.01 11.0 0.03 180.0 11.0 11
27.00 WMB1419P27 0.03 0.00 0.01 21.0 0.03 185.0 28.0 28
28.00 WMB1419P28 0.03 0.00 0.01 10.0 0.03 185.0 28.0 28
29.00 WMB1419P29 0.03 0.00 0.01 11.0 0.03 129.0 0.0 0
29.00 WMB1425P29 0.03 0.00 0.01 11.0 0.03 37.0 0.0 0
30.00 WMB1419P30 0.04 0.01 0.01 45.0 0.03 182.0 30.0 31
30.00 WMB1425P30 0.03 0.00 0.01 11.0 0.03 37.0 0.0 0
31.00 WMB1419P31 0.11 0.08 0.01 31.0 0.03 185.0 2.0 2
31.00 WMB1425P31 0.03 0.00 0.01 11.0 0.03 37.0 0.0 0
32.00 WMB1419P32 0.13 0.10 0.01 658.0 0.03 185.0 1.0 18
32.00 WMB1425P32 0.03 0.00 0.01 11.0 0.03 43.0 0.0 0
33.00 WMB1419P33 0.02 -0.01 0.02 33.0 0.03 185.0 5.0 38
33.00 WMB1425P33 0.03 0.00 0.01 11.0 0.03 33.0 0.0 0
33.50 WMB1419P33.5 0.03 0.00 0.00 0.0 0.03 125.0 0.0 0
34.00 WMB1419P34 0.27 0.24 0.01 245.0 0.03 185.0 2.0 30
34.00 WMB1425P34 0.03 0.00 0.02 76.0 0.03 39.0 10.0 10
34.50 WMB1419P34.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
34.50 WMB1425P34.5 0.03 0.00 0.01 296.0 0.03 39.0 10.0 10
35.00 WMB1419P35 0.01 -0.02 0.01 2.0 0.03 190.0 2.0 182
35.00 WMB1425P35 0.03 0.00 0.01 1.0 0.03 31.0 0.0 0
35.50 WMB1419P35.5 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
35.50 WMB1425P35.5 0.02 0.00 0.01 10.0 0.03 31.0 0.0 0
36.00 WMB1419P36 0.10 0.07 0.01 49.0 0.03 183.0 2.0 994
36.00 WMB1425P36 0.04 0.00 0.01 1.0 0.03 42.0 0.0 0
36.50 WMB1419P36.5 0.03 0.00 0.01 95.0 0.03 129.0 0.0 0
36.50 WMB1425P36.5 0.01 0.00 0.01 1.0 0.03 42.0 0.0 0
37.00 WMB1419P37 0.10 0.07 0.01 512.0 0.03 61.0 12.0 1,516
37.00 WMB1425P37 0.10 0.09 0.01 25.0 0.04 49.0 23.0 58
37.50 WMB1419P37.5 0.03 0.00 0.02 282.0 0.03 125.0 0.0 0
37.50 WMB1425P37.5 0.01 0.00 0.01 32.0 0.04 60.0 2.0 2
38.00 WMB1419P38 0.05 0.02 0.03 264.0 0.03 163.0 22.0 489
38.00 WMB1425P38 0.08 0.07 0.01 20.0 0.05 276.0 2.0 30
38.50 WMB1419P38.5 0.03 0.00 0.01 495.0 0.03 129.0 0.0 0
38.50 WMB1425P38.5 0.01 0.00 0.01 28.0 0.15 2008.0 0.0 0
39.00 WMB1419P39 0.09 0.06 0.01 33.0 0.03 175.0 15.0 552
39.00 WMB1425P39 0.16 0.13 0.01 66.0 0.06 135.0 10.0 305
39.50 WMB1419P39.5 0.07 0.06 0.01 1.0 0.03 178.0 3.0 17
39.50 WMB1425P39.5 0.17 0.12 0.02 90.0 0.07 654.0 6.0 519
40.00 WMB1419P40 0.02 0.00 0.01 16.0 0.03 182.0 4.0 1,476
40.00 WMB1425P40 0.07 -0.15 0.06 50.0 0.08 16.0 375.0 175
40.50 WMB1419P40.5 0.01 0.00 0.01 219.0 0.02 63.0 10.0 201
40.50 WMB1425P40.5 0.09 -0.12 0.09 50.0 0.12 18.0 123.0 437
41.00 WMB1419P41 0.01 -0.06 0.01 13.0 0.02 44.0 85.0 1,858
41.00 WMB1425P41 0.19 -0.14 0.15 94.0 0.19 225.0 24.0 251
41.50 WMB1419P41.5 0.02 -0.23 0.01 1.0 0.02 328.0 168.0 132
41.50 WMB1425P41.5 0.35 -0.25 0.28 98.0 0.32 93.0 96.0 211
42.00 WMB1419P42 0.28 -0.34 0.09 262.0 0.25 138.0 18.0 1,393
42.00 WMB1425P42 0.52 -0.36 0.50 143.0 0.56 35.0 5.0 0
42.50 WMB1419P42.5 1.10 0.00 0.52 234.0 1.36 150.0 0.0 0
42.50 WMB1425P42.5 1.98 0.76 0.80 479.0 0.91 77.0 14.0 46
43.00 WMB1419P43 1.28 -0.32 1.03 628.0 1.25 46.0 14.0 1,094
43.00 WMB1425P43 1.33 -0.32 1.14 570.0 1.36 363.0 16.0 33
43.50 WMB1419P43.5 2.10 0.00 1.48 218.0 2.06 150.0 0.0 0
43.50 WMB1425P43.5 2.86 0.76 1.58 53.0 1.95 167.0 10.0 10
44.00 WMB1419P44 2.52 -0.08 2.05 156.0 2.33 312.0 4.0 97
44.00 WMB1425P44 2.58 0.00 2.03 53.0 2.62 225.0 0.0 0
44.50 WMB1419P44.5 3.05 0.00 2.48 232.0 3.40 254.0 0.0 0
44.50 WMB1425P44.5 3.05 0.00 2.52 119.0 3.40 357.0 0.0 0
45.00 WMB1419P45 4.05 0.50 3.00 175.0 3.90 254.0 2.0 1
45.00 WMB1425P45 3.45 0.00 3.00 134.0 4.05 249.0 0.0 0
45.50 WMB1419P45.5 4.05 0.00 3.50 25.0 4.40 72.0 0.0 0
45.50 WMB1425P45.5 4.00 0.00 3.40 87.0 4.70 183.0 0.0 0
46.00 WMB1419P46 4.75 0.20 4.00 25.0 4.90 72.0 23.0 10
46.00 WMB1425P46 4.30 0.00 3.90 86.0 5.10 231.0 0.0 0
46.50 WMB1419P46.5 5.05 0.00 4.50 25.0 5.45 25.0 0.0 0
47.00 WMB1419P47 5.50 0.00 4.95 10.0 6.00 35.0 0.0 0
47.00 WMB1425P47 5.35 0.00 4.70 20.0 6.30 20.0 0.0 0
47.50 WMB1419P47.5 6.05 0.00 5.50 33.0 6.55 46.0 0.0 0
48.00 WMB1419P48 7.00 1.20 5.95 10.0 7.05 42.0 32.0 48
48.00 WMB1425P48 6.30 0.00 5.75 13.0 7.20 20.0 0.0 0
49.00 WMB1419P49 7.50 0.00 7.00 25.0 8.05 28.0 0.0 0
49.00 WMB1425P49 7.30 0.00 6.85 16.0 8.25 15.0 0.0 0
50.00 WMB1419P50 8.50 0.00 8.00 25.0 8.95 25.0 0.0 0
50.00 WMB1425P50 8.35 0.00 7.70 14.0 9.25 15.0 0.0 0
51.00 WMB1425P51 8.55 0.00 8.00 21.0 9.50 19.0 0.0 0
Trading Center