Williams Companies Inc $58.50

up +0.43


22/7/2014 03:15 PM  |  NYSE : WMB  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 58.50
Trade Time: Jul 22 03:15 PM Eastern Daylight Time
Change: 0.43 (0.74 %)
Prev Close: 58.07
Open: 58.27
Bid: 58.49
Ask: 58.50
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 53%
Options:

Call Options: WMB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 WMB1425G38 19.20 0.00 18.70 23.0 22.20 26.0 0.0 0
39.00 WMB1425G39 18.20 0.00 18.00 140.0 21.30 231.0 0.0 0
40.00 WMB1425G40 17.20 0.00 16.80 20.0 20.25 59.0 0.0 0
40.50 WMB1425G40.5 17.10 0.00 16.30 20.0 19.75 59.0 0.0 0
41.00 WMB1425G41 16.40 0.00 15.80 20.0 19.25 59.0 0.0 0
41.50 WMB1425G41.5 16.10 0.00 15.30 20.0 18.75 59.0 0.0 0
42.00 WMB1425G42 15.60 0.00 14.80 20.0 18.25 62.0 0.0 0
42.50 WMB1425G42.5 15.10 0.00 14.50 215.0 17.80 215.0 0.0 0
43.00 WMB1425G43 14.60 0.00 14.00 215.0 17.30 272.0 0.0 0
43.50 WMB1425G43.5 14.10 0.00 13.55 214.0 16.80 272.0 0.0 0
44.00 WMB1425G44 13.50 0.00 13.05 214.0 16.25 215.0 0.0 0
44.50 WMB1425G44.5 13.05 0.00 12.55 214.0 15.75 268.0 0.0 0
45.00 WMB1425G45 12.50 0.00 12.05 257.0 15.25 513.0 0.0 0
45.50 WMB1425G45.5 12.05 0.00 11.55 217.0 14.75 419.0 0.0 0
46.00 WMB1425G46 1.96 -9.64 12.00 787.0 13.25 717.0 249.0 249
46.50 WMB1425G46.5 11.80 0.80 10.55 629.0 13.80 670.0 3.0 3
47.00 WMB1425G47 10.60 0.00 10.00 676.0 13.25 758.0 0.0 0
47.50 WMB1425G47.5 10.00 -0.05 9.55 652.0 12.80 747.0 1.0 3
48.00 WMB1425G48 0.62 -8.83 9.05 711.0 12.30 1253.0 21.0 21
48.50 WMB1425G48.5 0.55 -8.50 9.65 788.0 11.15 1267.0 75.0 197
49.00 WMB1425G49 9.30 0.75 8.80 131.0 10.40 726.0 11.0 12
49.50 WMB1425G49.5 0.35 -7.65 7.95 167.0 9.95 737.0 2.0 23
50.00 WMB1425G50 7.50 -0.15 8.15 569.0 8.95 800.0 211.0 211
50.50 WMB1425G50.5 7.15 0.00 7.65 252.0 8.50 844.0 10.0 10
51.00 WMB1425G51 6.65 0.00 7.15 252.0 8.00 807.0 10.0 10
51.50 WMB1425G51.5 6.15 0.00 6.65 236.0 7.50 872.0 0.0 0
52.00 WMB1425G52 5.65 0.00 6.15 259.0 6.95 773.0 0.0 0
52.50 WMB1425G52.5 5.45 0.30 5.65 252.0 6.45 806.0 10.0 33
53.00 WMB1425G53 4.65 0.00 5.15 240.0 5.95 796.0 0.0 0
53.50 WMB1425G53.5 4.00 -0.15 4.60 112.0 5.45 619.0 3.0 3
54.00 WMB1425G54 3.65 0.00 4.20 240.0 4.90 849.0 0.0 0
54.50 WMB1425G54.5 3.60 0.00 3.75 795.0 4.45 1265.0 10.0 189
55.00 WMB1425G55 3.26 0.60 3.25 208.0 3.90 838.0 8.0 24
56.00 WMB1425G56 2.59 0.86 2.23 612.0 2.89 1060.0 24.0 24
57.00 WMB1425G57 1.30 0.14 1.54 97.0 1.89 1203.0 1.0 10
58.00 WMB1425G58 0.93 0.43 0.73 20.0 0.78 53.0 47.0 571
59.00 WMB1425G59 0.25 0.13 0.20 21.0 0.24 116.0 44.0 267
60.00 WMB1425G60 0.06 -0.07 0.03 274.0 0.10 1237.0 10.0 394
61.00 WMB1425G61 0.03 0.00 0.03 3.0 0.22 987.0 3.0 125
62.00 WMB1425G62 0.06 -0.14 0.01 54.0 0.20 1283.0 100.0 400
63.00 WMB1425G63 0.03 -0.02 0.01 57.0 0.20 1204.0 300.0 800
64.00 WMB1425G64 0.05 0.00 0.02 10.0 0.05 172.0 0.0 0
65.00 WMB1425G65 0.05 0.00 0.01 311.0 0.05 128.0 0.0 0
66.00 WMB1425G66 0.05 0.00 0.01 35.0 0.05 129.0 0.0 0
67.00 WMB1425G67 0.05 0.00 0.02 23.0 0.05 129.0 0.0 0
70.00 WMB1425G70 0.20 0.00 0.00 0.0 0.20 249.0 0.0 0
75.00 WMB1425G75 0.20 0.00 0.00 0.0 0.20 328.0 0.0 0
80.00 WMB1425G80 0.20 0.00 0.19 1.0 0.20 330.0 0.0 0
85.00 WMB1425G85 0.20 0.00 0.12 1.0 0.20 348.0 0.0 0

Put Options: WMB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 WMB1425S38 0.21 0.00 0.05 11.0 0.19 1.0 0.0 0
39.00 WMB1425S39 0.21 0.00 0.05 11.0 0.19 1.0 0.0 0
40.00 WMB1425S40 0.21 0.00 0.01 10.0 0.18 1106.0 0.0 0
40.50 WMB1425S40.5 0.22 0.00 0.08 11.0 0.18 1499.0 0.0 0
41.00 WMB1425S41 0.22 0.00 0.08 11.0 0.18 1237.0 0.0 0
41.50 WMB1425S41.5 0.22 0.00 0.01 24.0 0.19 1.0 0.0 0
42.00 WMB1425S42 0.22 0.00 0.01 24.0 0.18 1392.0 0.0 0
42.50 WMB1425S42.5 0.22 0.00 0.01 24.0 0.18 1626.0 0.0 0
43.00 WMB1425S43 0.02 -0.20 0.01 12.0 0.10 1691.0 24.0 24
43.50 WMB1425S43.5 0.03 -0.19 0.01 24.0 0.19 1632.0 12.0 12
44.00 WMB1425S44 0.03 -0.20 0.02 24.0 0.20 1.0 10.0 32
44.50 WMB1425S44.5 0.03 -0.20 0.01 24.0 0.20 1.0 10.0 10
45.00 WMB1425S45 0.03 -0.20 0.02 24.0 0.20 1.0 10.0 10
45.50 WMB1425S45.5 0.03 -0.20 0.02 24.0 0.20 1.0 10.0 10
46.00 WMB1425S46 0.23 0.00 0.02 24.0 0.20 1.0 0.0 0
46.50 WMB1425S46.5 0.24 0.00 0.03 24.0 0.20 1.0 0.0 0
47.00 WMB1425S47 0.24 0.00 0.03 24.0 0.20 1.0 0.0 0
47.50 WMB1425S47.5 0.24 0.00 0.03 24.0 0.20 31.0 0.0 0
48.00 WMB1425S48 0.22 0.00 0.03 24.0 0.20 1463.0 0.0 0
48.50 WMB1425S48.5 0.25 0.00 0.01 56.0 0.20 1396.0 0.0 0
49.00 WMB1425S49 0.25 0.00 0.01 51.0 0.20 1428.0 0.0 0
49.50 WMB1425S49.5 0.25 0.00 0.01 199.0 0.20 1894.0 0.0 0
50.00 WMB1425S50 0.15 0.00 0.01 174.0 0.20 11.0 0.0 0
50.50 WMB1425S50.5 0.25 0.00 0.01 170.0 0.20 1851.0 0.0 0
51.00 WMB1425S51 0.25 0.00 0.01 10.0 0.21 18.0 0.0 0
51.50 WMB1425S51.5 0.03 0.00 0.02 125.0 0.20 1668.0 0.0 0
52.00 WMB1425S52 0.05 -0.20 0.01 112.0 0.20 25.0 10.0 10
52.50 WMB1425S52.5 0.03 0.00 0.01 235.0 0.21 1729.0 1.0 2
53.00 WMB1425S53 0.25 0.00 0.01 26.0 0.21 1742.0 0.0 0
53.50 WMB1425S53.5 0.25 0.00 0.02 36.0 0.21 875.0 0.0 0
54.00 WMB1425S54 0.70 0.45 0.01 563.0 0.21 1911.0 1.0 1
54.50 WMB1425S54.5 0.32 0.07 0.01 533.0 0.22 2303.0 2.0 41
55.00 WMB1425S55 0.12 -0.13 0.03 3.0 0.21 2259.0 3.0 69
56.00 WMB1425S56 0.14 0.11 0.03 682.0 0.20 1436.0 1.0 92
57.00 WMB1425S57 0.08 -0.11 0.04 382.0 0.14 1432.0 3.0 405
58.00 WMB1425S58 0.45 0.00 0.20 65.0 0.24 516.0 70.0 429
59.00 WMB1425S59 0.55 -0.39 0.68 20.0 0.72 40.0 10.0 38
60.00 WMB1425S60 1.95 0.22 1.22 748.0 1.60 673.0 17.0 42
61.00 WMB1425S61 2.91 0.32 2.15 641.0 2.85 897.0 20.0 20
62.00 WMB1425S62 3.60 0.00 3.10 242.0 3.90 421.0 0.0 0
63.00 WMB1425S63 4.60 0.00 4.00 132.0 5.10 430.0 0.0 0
64.00 WMB1425S64 5.50 0.00 5.00 265.0 5.90 304.0 0.0 0
65.00 WMB1425S65 6.25 0.00 6.10 82.0 6.85 207.0 0.0 0
66.00 WMB1425S66 7.25 0.00 7.10 47.0 7.75 95.0 0.0 0
67.00 WMB1425S67 8.45 0.00 8.00 53.0 8.75 95.0 0.0 0
70.00 WMB1425S70 10.55 0.00 9.70 184.0 13.00 54.0 0.0 0
75.00 WMB1425S75 15.65 0.00 14.70 54.0 17.25 152.0 0.0 0
80.00 WMB1425S80 20.45 0.00 19.75 36.0 23.00 54.0 0.0 0
85.00 WMB1425S85 25.35 0.00 24.70 1.0 28.00 1.0 0.0 0
Trading Center