$52.10 0.00 (0.00%) Williams Companies Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 52.10
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 52.10
Open: 51.67
Bid: 51.05
Ask: 53.49
Options:

Call Options: WMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 WMB1424J34 17.70 0.00 17.70 98.0 18.85 166.0 0.0 0
35.00 WMB1424J35 16.75 0.00 16.75 100.0 18.00 143.0 0.0 0
36.00 WMB1424J36 15.45 0.00 15.45 115.0 16.95 139.0 0.0 0
37.00 WMB1424J37 14.40 0.00 14.40 96.0 15.95 138.0 0.0 0
38.00 WMB1424J38 13.35 0.00 13.35 117.0 14.90 133.0 0.0 0
38.00 WMB1431J38 13.75 0.00 13.75 111.0 15.55 711.0 0.0 0
39.00 WMB1424J39 14.35 1.60 12.75 132.0 13.90 273.0 20.0 20
39.00 WMB1431J39 12.70 0.00 12.70 139.0 14.20 151.0 0.0 0
40.00 WMB1424J40 13.35 1.75 11.60 532.0 13.40 1100.0 10.0 10
40.00 WMB1431J40 11.70 0.00 11.70 342.0 13.25 583.0 0.0 0
41.00 WMB1424J41 9.60 0.00 10.20 194.0 12.00 149.0 0.0 0
41.00 WMB1431J41 10.60 0.00 10.60 144.0 12.25 159.0 0.0 0
42.00 WMB1424J42 9.05 0.00 9.05 207.0 11.80 347.0 0.0 0
42.00 WMB1431J42 11.60 1.60 10.00 120.0 11.15 312.0 12.0 12
42.50 WMB1424J42.5 11.00 1.75 9.25 206.0 10.35 337.0 10.0 10
43.00 WMB1424J43 8.90 0.00 8.90 120.0 9.95 177.0 0.0 0
43.00 WMB1431J43 7.45 -1.55 9.00 148.0 10.35 633.0 10.0 10
43.50 WMB1424J43.5 8.40 0.00 8.40 109.0 9.45 107.0 0.0 0
44.00 WMB1424J44 7.70 0.00 7.70 120.0 8.85 117.0 0.0 0
44.00 WMB1431J44 5.75 -2.40 8.15 169.0 9.25 604.0 10.0 39
44.50 WMB1424J44.5 8.75 1.50 7.25 120.0 8.35 120.0 1.0 1
45.00 WMB1424J45 3.75 -3.10 6.85 605.0 7.85 1099.0 108.0 130
45.00 WMB1431J45 5.75 -1.40 7.15 951.0 8.20 1246.0 35.0 67
45.50 WMB1424J45.5 6.25 0.00 6.25 149.0 7.35 128.0 0.0 0
45.50 WMB1431J45.5 6.70 0.00 6.70 658.0 7.85 839.0 0.0 0
46.00 WMB1424J46 5.90 0.00 5.90 149.0 6.85 130.0 0.0 0
46.00 WMB1431J46 7.05 0.70 6.35 556.0 7.90 1290.0 30.0 30
46.50 WMB1424J46.5 5.45 0.00 5.45 281.0 6.55 572.0 0.0 0
46.50 WMB1431J46.5 4.20 -1.50 5.70 781.0 7.40 1223.0 112.0 112
47.00 WMB1424J47 5.00 0.00 5.00 1076.0 6.05 1259.0 0.0 0
47.00 WMB1431J47 3.85 -1.60 5.45 737.0 6.90 1174.0 12.0 11
47.50 WMB1424J47.5 2.00 -2.55 4.55 995.0 5.60 1569.0 10.0 10
47.50 WMB1431J47.5 4.35 -0.70 5.05 1000.0 5.95 1333.0 53.0 89
48.00 WMB1424J48 2.06 -2.09 4.15 1029.0 4.85 1469.0 48.0 48
48.00 WMB1431J48 2.15 -2.55 4.70 1001.0 5.10 89.0 10.0 23
48.50 WMB1424J48.5 2.13 -1.62 3.75 1046.0 4.40 1422.0 24.0 24
48.50 WMB1431J48.5 2.92 -1.38 4.30 1027.0 4.75 393.0 25.0 19
49.00 WMB1424J49 1.02 -2.28 3.30 1400.0 3.90 372.0 10.0 34
49.00 WMB1431J49 3.90 0.00 3.90 966.0 4.70 1332.0 14.0 29
49.50 WMB1424J49.5 1.30 -1.57 2.87 1275.0 3.45 636.0 58.0 90
49.50 WMB1431J49.5 3.55 -0.05 3.60 980.0 4.05 785.0 10.0 36
50.00 WMB1424J50 2.69 0.00 2.46 1409.0 2.96 126.0 3.0 167
50.00 WMB1431J50 3.90 0.75 3.15 1115.0 3.75 879.0 10.0 35
50.50 WMB1424J50.5 2.53 0.36 2.17 1288.0 2.63 426.0 2.0 16
50.50 WMB1431J50.5 5.70 2.91 2.79 1030.0 3.60 1337.0 14.0 12
51.00 WMB1424J51 2.47 0.66 1.81 1407.0 2.21 332.0 7.0 64
51.00 WMB1431J51 2.84 0.47 2.37 1007.0 3.25 1342.0 1.0 25
51.50 WMB1424J51.5 1.76 0.00 1.69 41.0 1.84 51.0 51.0 175
51.50 WMB1431J51.5 0.98 -1.28 2.26 183.0 2.62 724.0 5.0 62
52.00 WMB1424J52 1.41 0.00 1.37 21.0 1.49 384.0 4.0 775
52.00 WMB1431J52 1.63 -0.33 1.96 429.0 2.57 858.0 29.0 30
52.50 WMB1424J52.5 1.21 0.00 1.04 1245.0 1.49 1176.0 46.0 55
52.50 WMB1431J52.5 1.90 0.00 1.71 781.0 2.03 367.0 88.0 35
53.00 WMB1424J53 1.01 0.00 0.94 82.0 1.12 870.0 75.0 33
53.00 WMB1431J53 1.31 -0.20 1.51 638.0 1.78 444.0 2.0 107
53.50 WMB1424J53.5 0.77 0.00 0.77 10.0 0.88 989.0 21.0 23
53.50 WMB1431J53.5 0.58 -0.70 1.28 348.0 1.60 723.0 85.0 129
54.00 WMB1424J54 0.55 0.00 0.52 25.0 0.64 287.0 362.0 39
54.00 WMB1431J54 0.38 -0.72 1.10 175.0 1.35 619.0 1.0 135
54.50 WMB1424J54.5 0.48 0.00 0.40 47.0 0.57 989.0 48.0 64
54.50 WMB1431J54.5 0.34 -0.57 0.91 919.0 1.35 896.0 4.0 93
55.00 WMB1424J55 0.38 0.00 0.29 22.0 0.44 768.0 138.0 36
55.00 WMB1431J55 1.35 0.00 0.85 63.0 1.01 315.0 3.0 65
55.50 WMB1424J55.5 0.40 0.00 0.20 42.0 0.35 450.0 370.0 69
55.50 WMB1431J55.5 0.70 -0.03 0.73 49.0 0.87 91.0 3.0 27
56.00 WMB1424J56 0.42 0.00 0.14 74.0 0.29 931.0 5.0 283
56.00 WMB1431J56 0.72 0.15 0.57 50.0 0.82 804.0 2.0 142
56.50 WMB1424J56.5 0.17 0.00 0.10 65.0 0.20 202.0 103.0 83
56.50 WMB1431J56.5 0.62 0.12 0.50 45.0 0.73 835.0 2.0 92
57.00 WMB1424J57 0.20 0.13 0.07 561.0 0.23 929.0 6.0 76
57.00 WMB1431J57 0.54 0.00 0.42 141.0 0.61 815.0 19.0 96
57.50 WMB1424J57.5 0.17 0.00 0.04 34.0 0.21 801.0 5.0 186
57.50 WMB1431J57.5 0.57 0.22 0.35 36.0 0.58 295.0 20.0 64
58.00 WMB1424J58 0.08 0.00 0.03 49.0 0.16 373.0 42.0 119
58.00 WMB1431J58 0.48 0.19 0.29 48.0 0.54 784.0 10.0 48
58.50 WMB1424J58.5 0.43 0.41 0.02 28.0 0.17 986.0 12.0 44
58.50 WMB1431J58.5 0.55 0.30 0.25 15.0 0.44 683.0 16.0 111
59.00 WMB1424J59 0.18 0.17 0.01 31.0 0.14 392.0 10.0 384
59.00 WMB1431J59 0.26 0.00 0.22 22.0 0.38 471.0 4.0 69
59.50 WMB1424J59.5 1.01 1.00 0.01 334.0 0.09 106.0 65.0 65
59.50 WMB1431J59.5 0.30 0.00 0.17 30.0 0.42 816.0 6.0 69
60.00 WMB1424J60 0.01 0.00 0.01 436.0 0.10 194.0 0.0 0
60.00 WMB1431J60 0.39 0.25 0.14 11.0 0.41 800.0 3.0 17
60.50 WMB1424J60.5 0.01 0.00 0.01 20.0 0.10 321.0 0.0 0
60.50 WMB1431J60.5 0.11 0.00 0.11 34.0 0.39 695.0 0.0 0
61.00 WMB1424J61 0.01 0.00 0.01 3.0 0.10 264.0 0.0 0
61.00 WMB1431J61 0.05 0.00 0.05 70.0 0.36 439.0 0.0 0
61.50 WMB1424J61.5 0.01 0.00 0.01 25.0 0.24 713.0 0.0 0
61.50 WMB1431J61.5 0.07 0.00 0.07 39.0 0.33 651.0 0.0 0
62.00 WMB1424J62 0.01 0.00 0.01 20.0 0.20 466.0 0.0 0
62.00 WMB1431J62 0.04 0.00 0.04 58.0 0.30 934.0 0.0 0
62.50 WMB1424J62.5 0.01 0.00 0.01 20.0 0.22 614.0 0.0 0
62.50 WMB1431J62.5 0.05 0.00 0.05 38.0 0.29 421.0 0.0 0
63.00 WMB1424J63 0.01 0.00 0.01 13.0 0.24 704.0 0.0 0
63.00 WMB1431J63 0.02 0.00 0.02 37.0 0.26 238.0 0.0 0
63.50 WMB1424J63.5 0.01 0.00 0.01 15.0 0.24 661.0 0.0 0
63.50 WMB1431J63.5 0.04 0.00 0.04 22.0 0.24 781.0 0.0 0
64.00 WMB1424J64 0.01 0.00 0.01 35.0 0.24 480.0 0.0 0
64.00 WMB1431J64 0.02 0.00 0.02 42.0 0.28 945.0 0.0 0
64.50 WMB1424J64.5 0.01 0.00 0.01 37.0 0.20 622.0 0.0 0
65.00 WMB1424J65 0.01 0.00 0.01 37.0 0.22 680.0 0.0 0
65.00 WMB1431J65 0.01 0.00 0.01 108.0 0.17 597.0 35.0 35
65.50 WMB1424J65.5 0.01 0.00 0.01 37.0 0.24 568.0 0.0 0
66.00 WMB1424J66 0.25 0.00 0.01 10.0 0.25 808.0 0.0 0
66.00 WMB1431J66 0.10 0.09 0.01 23.0 0.21 796.0 12.0 12
66.50 WMB1424J66.5 0.25 0.00 0.01 10.0 0.25 667.0 0.0 0
70.00 WMB1424J70 0.25 0.00 0.00 0.0 0.25 868.0 0.0 0

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 WMB1424V34 0.25 0.00 0.00 0.0 0.25 247.0 0.0 0
35.00 WMB1424V35 0.25 0.00 0.00 0.0 0.25 273.0 0.0 0
36.00 WMB1424V36 0.25 0.00 0.01 160.0 0.25 831.0 0.0 0
37.00 WMB1424V37 0.25 0.00 0.03 35.0 0.25 960.0 0.0 0
38.00 WMB1424V38 0.01 0.00 0.01 64.0 0.25 734.0 0.0 0
38.00 WMB1431V38 0.07 0.00 0.07 626.0 0.32 747.0 0.0 0
39.00 WMB1424V39 0.20 0.18 0.02 160.0 0.24 762.0 2.0 2
39.00 WMB1431V39 0.11 0.00 0.11 522.0 0.25 577.0 0.0 0
40.00 WMB1424V40 0.21 0.18 0.03 198.0 0.23 1319.0 1.0 1
40.00 WMB1431V40 0.14 0.00 0.14 451.0 0.29 1021.0 0.0 0
41.00 WMB1424V41 0.05 0.00 0.05 116.0 0.23 609.0 0.0 0
41.00 WMB1431V41 0.16 0.00 0.16 547.0 0.34 715.0 0.0 0
42.00 WMB1424V42 0.06 0.00 0.06 125.0 0.25 842.0 0.0 0
42.00 WMB1431V42 0.54 0.34 0.20 438.0 0.39 850.0 4.0 4
42.50 WMB1424V42.5 0.07 0.00 0.07 122.0 0.25 612.0 0.0 0
43.00 WMB1424V43 0.08 0.00 0.08 118.0 0.26 620.0 0.0 0
43.00 WMB1431V43 0.23 0.00 0.23 682.0 0.44 790.0 0.0 0
43.50 WMB1424V43.5 0.09 0.00 0.09 148.0 0.26 630.0 0.0 0
44.00 WMB1424V44 0.10 0.00 0.10 158.0 0.26 896.0 0.0 0
44.00 WMB1431V44 0.27 0.00 0.27 764.0 0.55 925.0 0.0 0
44.50 WMB1424V44.5 0.12 0.00 0.12 154.0 0.33 1076.0 0.0 0
45.00 WMB1424V45 1.06 0.92 0.14 146.0 0.29 1539.0 129.0 129
45.00 WMB1431V45 0.44 0.00 0.35 720.0 0.61 1261.0 5.0 40
45.50 WMB1424V45.5 0.15 0.00 0.15 116.0 0.37 1194.0 0.0 0
45.50 WMB1431V45.5 0.37 0.00 0.37 1050.0 0.60 690.0 0.0 0
46.00 WMB1424V46 0.15 0.00 0.15 628.0 0.37 1088.0 0.0 0
46.00 WMB1431V46 0.83 0.37 0.46 244.0 0.63 603.0 5.0 5
46.50 WMB1424V46.5 0.29 0.00 0.20 196.0 0.39 1092.0 3.0 0
46.50 WMB1431V46.5 0.46 0.00 0.46 1151.0 0.65 511.0 0.0 0
47.00 WMB1424V47 0.29 0.00 0.19 1320.0 0.46 1226.0 10.0 0
47.00 WMB1431V47 0.53 0.00 0.53 1183.0 0.76 553.0 0.0 0
47.50 WMB1424V47.5 0.67 0.45 0.22 1356.0 0.42 779.0 10.0 32
47.50 WMB1431V47.5 1.63 1.08 0.55 1307.0 0.82 387.0 8.0 8
48.00 WMB1424V48 2.19 1.90 0.29 1023.0 0.52 998.0 79.0 906
48.00 WMB1431V48 0.71 0.04 0.67 1116.0 0.91 390.0 10.0 9
48.50 WMB1424V48.5 0.84 0.55 0.29 1355.0 0.57 1068.0 20.0 19
48.50 WMB1431V48.5 0.85 0.14 0.71 1271.0 1.05 643.0 18.0 17
49.00 WMB1424V49 0.98 0.62 0.36 1359.0 0.64 1004.0 9.0 9
49.00 WMB1431V49 1.02 0.15 0.87 597.0 1.09 564.0 11.0 11
49.50 WMB1424V49.5 2.97 2.51 0.46 1476.0 0.69 385.0 1.0 1,118
49.50 WMB1431V49.5 1.70 0.67 1.03 61.0 1.22 633.0 48.0 48
50.00 WMB1424V50 1.34 0.73 0.61 128.0 0.77 266.0 5.0 22
50.00 WMB1431V50 4.08 3.04 1.04 1415.0 1.41 687.0 5.0 8
50.50 WMB1424V50.5 1.48 0.77 0.71 276.0 1.01 1242.0 21.0 21
50.50 WMB1431V50.5 1.97 0.82 1.15 1186.0 1.58 652.0 154.0 123
51.00 WMB1424V51 0.97 0.00 0.76 1546.0 1.17 1241.0 6.0 12
51.00 WMB1431V51 1.04 0.00 1.04 1079.0 1.79 571.0 0.0 0
51.50 WMB1424V51.5 1.95 1.04 0.91 1447.0 1.38 1201.0 8.0 73
51.50 WMB1431V51.5 1.41 0.00 1.41 1045.0 1.93 477.0 0.0 0
52.00 WMB1424V52 1.41 0.00 1.22 88.0 1.53 996.0 12.0 148
52.00 WMB1431V52 3.25 1.60 1.65 1137.0 2.15 656.0 17.0 41
52.50 WMB1424V52.5 1.36 0.00 1.43 109.0 1.79 1171.0 56.0 13
52.50 WMB1431V52.5 3.30 1.22 2.11 242.0 2.41 850.0 10.0 62
53.00 WMB1424V53 1.57 0.00 1.46 1570.0 2.12 932.0 3.0 3
53.00 WMB1431V53 2.09 0.00 2.09 1016.0 2.89 795.0 0.0 0
53.50 WMB1424V53.5 3.25 1.47 1.78 1469.0 2.43 1013.0 34.0 118
53.50 WMB1431V53.5 1.16 -1.22 2.38 1164.0 3.10 661.0 6.0 40
54.00 WMB1424V54 2.81 0.81 2.00 1376.0 2.89 1280.0 5.0 64
54.00 WMB1431V54 2.04 -0.91 2.95 178.0 3.45 812.0 1.0 88
54.50 WMB1424V54.5 2.05 0.00 2.05 1235.0 3.30 964.0 0.0 0
54.50 WMB1431V54.5 3.30 0.00 3.20 302.0 3.65 824.0 20.0 56
55.00 WMB1424V55 2.75 0.00 2.68 1151.0 3.65 913.0 1.0 151
55.00 WMB1431V55 3.60 0.00 3.25 1126.0 4.15 839.0 21.0 109
55.50 WMB1424V55.5 2.96 0.00 2.96 1103.0 4.05 724.0 0.0 0
55.50 WMB1431V55.5 3.95 0.00 3.65 1043.0 4.45 762.0 20.0 160
56.00 WMB1424V56 8.90 5.55 3.35 1016.0 4.50 1012.0 30.0 67
56.00 WMB1431V56 8.05 4.10 3.95 1102.0 4.65 301.0 1.0 75
56.50 WMB1424V56.5 3.75 0.00 3.75 1023.0 5.00 1096.0 0.0 0
56.50 WMB1431V56.5 4.30 0.10 4.20 1293.0 5.30 1192.0 36.0 67
57.00 WMB1424V57 2.23 -1.67 3.90 869.0 5.60 686.0 20.0 25
57.00 WMB1431V57 2.14 -2.26 4.40 1371.0 5.80 1212.0 113.0 118
57.50 WMB1424V57.5 2.28 -2.12 4.40 1104.0 6.05 729.0 44.0 55
57.50 WMB1431V57.5 7.36 2.51 4.85 1379.0 6.25 1170.0 4.0 203
58.00 WMB1424V58 5.00 0.20 4.80 1108.0 6.45 526.0 10.0 45
58.00 WMB1431V58 3.05 -2.40 5.45 1020.0 6.60 786.0 1.0 24
58.50 WMB1424V58.5 8.85 3.10 5.75 967.0 6.90 460.0 15.0 18
58.50 WMB1431V58.5 3.15 -2.75 5.90 1039.0 7.05 630.0 96.0 115
59.00 WMB1424V59 2.20 -4.00 6.20 954.0 7.40 407.0 10.0 9
59.00 WMB1431V59 8.30 1.85 6.45 963.0 7.60 840.0 10.0 107
59.50 WMB1424V59.5 8.95 2.75 6.20 1045.0 7.90 609.0 4.0 4
59.50 WMB1431V59.5 9.00 2.25 6.75 894.0 8.05 392.0 20.0 41
60.00 WMB1424V60 8.90 2.25 6.65 1110.0 8.40 361.0 27.0 20
60.00 WMB1431V60 8.05 0.80 7.25 859.0 8.45 256.0 12.0 52
60.50 WMB1424V60.5 7.15 0.00 7.15 717.0 8.95 418.0 0.0 0
60.50 WMB1431V60.5 7.70 0.00 7.70 639.0 9.00 256.0 0.0 0
61.00 WMB1424V61 7.65 0.00 7.65 757.0 9.60 722.0 0.0 0
61.00 WMB1431V61 8.15 0.00 8.15 621.0 9.40 214.0 0.0 0
61.50 WMB1424V61.5 8.15 0.00 8.15 618.0 10.30 709.0 0.0 0
61.50 WMB1431V61.5 8.65 0.00 8.65 614.0 9.95 294.0 0.0 0
62.00 WMB1424V62 10.85 2.20 8.65 1098.0 10.40 427.0 68.0 58
62.00 WMB1431V62 9.10 0.00 9.10 566.0 10.50 366.0 0.0 0
62.50 WMB1424V62.5 9.10 0.00 9.10 680.0 11.00 760.0 0.0 0
62.50 WMB1431V62.5 9.75 0.00 9.75 437.0 10.95 268.0 0.0 0
63.00 WMB1424V63 11.85 1.90 9.95 566.0 11.70 519.0 56.0 46
63.00 WMB1431V63 10.10 0.00 10.10 542.0 11.40 316.0 0.0 0
63.50 WMB1424V63.5 10.35 -0.15 10.50 641.0 12.05 322.0 10.0 10
63.50 WMB1431V63.5 10.65 0.00 10.65 408.0 12.55 621.0 0.0 0
64.00 WMB1424V64 9.75 0.00 9.75 663.0 12.90 583.0 0.0 0
64.00 WMB1431V64 11.05 0.00 11.05 640.0 12.80 608.0 0.0 0
64.50 WMB1424V64.5 10.35 0.00 10.35 459.0 13.40 241.0 0.0 0
65.00 WMB1424V65 11.10 0.00 11.10 189.0 14.05 189.0 0.0 0
65.00 WMB1431V65 12.05 0.00 12.05 626.0 13.50 280.0 0.0 0
65.50 WMB1424V65.5 12.50 0.00 12.50 149.0 14.05 161.0 0.0 0
66.00 WMB1424V66 12.05 0.00 12.05 388.0 14.75 358.0 0.0 0
66.00 WMB1431V66 13.00 0.00 13.00 630.0 14.75 630.0 0.0 0
66.50 WMB1424V66.5 12.25 0.00 12.25 48.0 15.30 350.0 0.0 0
70.00 WMB1424V70 16.65 0.00 16.65 323.0 18.50 107.0 0.0 0