$55.48 +0.02 (0.04%) Williams Companies Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 55.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.02 (0.04%)
Prev Close: 55.46
Open: 56.23
Bid: 55.48
Ask: 55.49
Options:

Call Options: WMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WMB1428K33 20.35 -0.20 21.60 70.0 23.05 82.0 11.0 11
34.00 WMB1428K34 19.45 0.00 19.30 40.0 23.50 30.0 0.0 0
35.00 WMB1428K35 18.25 0.00 18.65 40.0 22.00 60.0 0.0 0
36.00 WMB1428K36 17.50 0.00 17.50 40.0 21.40 60.0 0.0 0
37.00 WMB1428K37 16.50 0.00 16.30 40.0 18.90 150.0 0.0 0
38.00 WMB1428K38 15.45 0.00 15.30 40.0 19.25 58.0 0.0 0
39.00 WMB1428K39 14.50 0.00 14.30 40.0 18.10 60.0 0.0 0
40.00 WMB1428K40 13.55 0.00 13.65 34.0 17.10 58.0 0.0 0
41.00 WMB1428K41 12.55 0.00 12.30 40.0 15.90 58.0 0.0 0
42.00 WMB1428K42 11.55 0.00 11.45 40.0 15.05 45.0 0.0 0
43.00 WMB1428K43 10.55 0.00 10.65 10.0 13.95 34.0 0.0 0
44.00 WMB1428K44 9.55 0.00 9.75 40.0 11.80 40.0 0.0 0
45.00 WMB1428K45 8.55 0.00 9.65 62.0 10.85 93.0 0.0 0
45.50 WMB1428K45.5 8.10 0.00 9.00 62.0 11.15 69.0 0.0 0
46.00 WMB1428K46 7.75 -0.35 8.55 30.0 10.05 57.0 10.0 10
46.50 WMB1428K46.5 7.35 -0.25 8.00 30.0 10.25 57.0 10.0 10
47.00 WMB1428K47 6.95 -0.90 8.00 61.0 8.75 71.0 10.0 10
47.50 WMB1428K47.5 6.55 -0.80 7.50 72.0 8.25 97.0 10.0 14
48.00 WMB1428K48 3.80 -3.05 7.05 62.0 7.85 97.0 11.0 11
48.50 WMB1428K48.5 3.50 -2.85 6.55 62.0 7.35 111.0 11.0 11
49.00 WMB1428K49 5.85 0.00 6.00 51.0 6.85 130.0 0.0 0
49.50 WMB1428K49.5 4.60 -0.75 5.50 149.0 6.25 306.0 40.0 40
50.00 WMB1428K50 5.63 0.63 5.05 177.0 5.75 253.0 2.0 22
50.50 WMB1428K50.5 3.95 -0.55 4.55 177.0 5.25 296.0 20.0 20
51.00 WMB1428K51 4.04 0.04 4.10 51.0 4.85 125.0 1.0 1
51.50 WMB1428K51.5 3.35 -0.20 3.55 171.0 4.35 955.0 40.0 45
52.00 WMB1428K52 3.10 -0.15 3.15 253.0 3.85 1056.0 21.0 39
52.50 WMB1428K52.5 2.27 -0.53 2.74 148.0 3.25 679.0 10.0 11
53.00 WMB1428K53 2.69 0.00 2.24 804.0 2.75 768.0 26.0 63
53.50 WMB1428K53.5 1.40 -0.76 1.83 824.0 2.31 1261.0 2.0 39
54.00 WMB1428K54 1.90 0.35 1.58 694.0 1.89 588.0 16.0 27
54.50 WMB1428K54.5 1.24 -0.02 1.12 410.0 1.41 65.0 20.0 35
55.00 WMB1428K55 0.97 -0.24 0.83 25.0 1.07 2.0 16.0 55
55.50 WMB1428K55.5 0.65 -0.13 0.68 21.0 0.76 196.0 57.0 107
56.00 WMB1428K56 0.50 -0.03 0.45 104.0 0.52 123.0 143.0 33
56.50 WMB1428K56.5 0.30 -0.04 0.26 134.0 0.34 698.0 11.0 28
57.00 WMB1428K57 0.17 -0.10 0.12 601.0 0.21 525.0 2.0 45
57.50 WMB1428K57.5 0.10 0.02 0.07 55.0 0.13 522.0 72.0 32
58.00 WMB1428K58 0.11 0.03 0.03 94.0 0.14 1219.0 1.0 100
58.50 WMB1428K58.5 0.32 0.30 0.01 68.0 0.11 1314.0 300.0 702
59.00 WMB1428K59 0.03 0.02 0.01 43.0 0.11 744.0 2.0 2
59.50 WMB1428K59.5 0.40 0.39 0.01 10.0 0.12 670.0 200.0 270
60.00 WMB1428K60 0.17 0.00 0.01 25.0 0.11 452.0 0.0 0
60.50 WMB1428K60.5 0.08 -0.03 0.01 10.0 0.11 699.0 200.0 500
61.00 WMB1428K61 0.25 0.00 0.01 10.0 0.20 418.0 0.0 0
61.50 WMB1428K61.5 0.11 0.00 0.01 11.0 0.10 511.0 0.0 0
62.00 WMB1428K62 0.25 0.00 0.01 10.0 0.25 418.0 0.0 0
62.50 WMB1428K62.5 0.11 0.00 0.01 10.0 0.10 473.0 0.0 0
63.00 WMB1428K63 0.25 0.00 0.01 1.0 0.25 344.0 0.0 0
64.00 WMB1428K64 0.11 0.00 0.00 0.0 0.10 246.0 0.0 0
65.00 WMB1428K65 0.11 0.00 0.01 10.0 0.10 353.0 0.0 0
66.00 WMB1428K66 0.11 0.00 0.00 0.0 0.10 225.0 0.0 0
67.00 WMB1428K67 0.11 0.00 0.00 0.0 0.10 230.0 0.0 0
70.00 WMB1428K70 0.11 0.00 0.00 0.0 0.10 247.0 0.0 0

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WMB1428W33 0.14 0.00 0.01 14.0 0.10 872.0 0.0 0
34.00 WMB1428W34 0.14 0.00 0.01 14.0 0.10 502.0 0.0 0
35.00 WMB1428W35 0.25 0.00 0.01 14.0 0.17 344.0 0.0 0
36.00 WMB1428W36 0.14 0.00 0.01 14.0 0.10 460.0 0.0 0
37.00 WMB1428W37 0.14 0.00 0.01 1.0 0.10 490.0 0.0 0
38.00 WMB1428W38 0.14 0.00 0.01 21.0 0.10 481.0 0.0 0
39.00 WMB1428W39 0.02 0.00 0.01 1.0 0.10 527.0 0.0 0
40.00 WMB1428W40 0.25 0.00 0.01 10.0 0.25 344.0 0.0 0
41.00 WMB1428W41 0.14 0.00 0.01 10.0 0.10 405.0 0.0 0
42.00 WMB1428W42 0.03 -0.22 0.01 62.0 0.25 357.0 3.0 3
43.00 WMB1428W43 0.03 -0.22 0.01 67.0 0.25 421.0 1.0 1
44.00 WMB1428W44 0.05 -0.09 0.01 458.0 0.02 9.0 1.0 51
45.00 WMB1428W45 0.06 -0.01 0.01 407.0 0.03 1.0 1.0 1
45.50 WMB1428W45.5 0.97 0.83 0.01 379.0 0.12 809.0 5.0 5
46.00 WMB1428W46 0.48 0.34 0.01 424.0 0.12 1429.0 52.0 75
46.50 WMB1428W46.5 2.10 1.96 0.02 425.0 0.12 1422.0 2.0 22
47.00 WMB1428W47 2.22 2.07 0.02 429.0 0.12 1115.0 5.0 5
47.50 WMB1428W47.5 0.30 0.29 0.02 480.0 0.12 873.0 1.0 8
48.00 WMB1428W48 0.30 0.29 0.03 455.0 0.13 975.0 4.0 10
48.50 WMB1428W48.5 3.00 2.99 0.03 26.0 0.05 1.0 9.0 15
49.00 WMB1428W49 3.40 3.39 0.01 443.0 0.13 684.0 4.0 18
49.50 WMB1428W49.5 3.60 3.59 0.01 450.0 0.13 1473.0 501.0 540
50.00 WMB1428W50 0.33 0.32 0.03 183.0 0.14 1493.0 50.0 74
50.50 WMB1428W50.5 0.68 0.66 0.02 498.0 0.14 1443.0 81.0 121
51.00 WMB1428W51 0.41 0.39 0.02 617.0 0.15 1655.0 1.0 79
51.50 WMB1428W51.5 0.50 0.46 0.04 676.0 0.16 1648.0 4.0 21
52.00 WMB1428W52 0.48 0.44 0.04 1050.0 0.25 1821.0 5.0 15
52.50 WMB1428W52.5 0.15 0.09 0.02 1506.0 0.19 865.0 1.0 5
53.00 WMB1428W53 0.18 0.01 0.07 1315.0 0.28 1780.0 12.0 41
53.50 WMB1428W53.5 0.55 0.30 0.20 81.0 0.27 239.0 20.0 10
54.00 WMB1428W54 0.30 -0.07 0.26 20.0 0.34 3.0 14.0 68
54.50 WMB1428W54.5 0.42 -0.08 0.38 65.0 0.46 3.0 16.0 31
55.00 WMB1428W55 0.58 -0.02 0.50 103.0 0.60 295.0 8.0 88
55.50 WMB1428W55.5 0.69 -0.24 0.71 20.0 0.84 3.0 16.0 47
56.00 WMB1428W56 1.19 0.19 0.84 1060.0 1.10 572.0 1.0 19
56.50 WMB1428W56.5 3.25 1.93 0.99 985.0 1.55 1050.0 12.0 29
57.00 WMB1428W57 7.00 5.32 1.22 481.0 2.07 763.0 10.0 10
57.50 WMB1428W57.5 1.40 -0.60 1.70 773.0 2.57 1044.0 1.0 23
58.00 WMB1428W58 3.80 1.56 1.56 91.0 3.10 216.0 4.0 4
58.50 WMB1428W58.5 2.65 0.00 1.74 90.0 3.45 121.0 0.0 0
59.00 WMB1428W59 3.10 0.00 2.14 91.0 3.95 133.0 0.0 0
59.50 WMB1428W59.5 3.55 0.00 2.58 82.0 4.65 156.0 0.0 0
60.00 WMB1428W60 4.10 0.00 2.95 79.0 4.95 106.0 0.0 0
60.50 WMB1428W60.5 4.50 0.00 3.45 88.0 5.50 99.0 0.0 0
61.00 WMB1428W61 5.05 0.00 3.95 78.0 6.15 53.0 0.0 0
61.50 WMB1428W61.5 5.35 0.00 4.20 63.0 6.85 1.0 0.0 0
62.00 WMB1428W62 5.80 0.00 4.90 32.0 7.10 1.0 0.0 0
62.50 WMB1428W62.5 6.25 0.00 5.35 2.0 7.75 6.0 0.0 0
63.00 WMB1428W63 6.70 0.00 5.70 50.0 8.10 51.0 0.0 0
64.00 WMB1428W64 6.80 0.00 6.40 24.0 9.25 55.0 0.0 0
65.00 WMB1428W65 7.60 0.00 7.05 21.0 11.50 33.0 0.0 0
66.00 WMB1428W66 8.65 0.00 8.45 10.0 12.35 20.0 0.0 0
67.00 WMB1428W67 9.70 0.00 9.05 40.0 12.90 33.0 0.0 0
70.00 WMB1428W70 12.70 0.00 12.20 21.0 15.15 55.0 0.0 0