WMB Options | Williams Companies, Inc. (The) Stock

STI

2.10%

Williams Companies, Inc. (WMB)

-NYSE

32.61 0.63(1.90%) 20 Jun 04:00 SGT|After Hours : 32.93 0.32 (0.98%) 20 Jun 04:49 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Aug 13 | Nov 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	WMB1140118C00015000	16.54	0.00	N/A	N/A	0	5
25.00	WMB1140118C00025000	12.00	0.00	N/A	N/A	0	1
25.00	WMB140118C00025000	9.63	0.00	N/A	N/A	3	29
27.00	WMB140118C00027000	6.45	0.52	N/A	N/A	16	35
28.00	WMB140118C00028000	5.80	0.00	N/A	N/A	3	8
30.00	WMB1140118C00030000	6.60	0.00	N/A	N/A	0	5
30.00	WMB140118C00030000	4.52	0.00	N/A	N/A	8	992
31.00	WMB140118C00031000	4.10	0.00	N/A	N/A	6	30
32.00	WMB1140118C00032000	9.00	0.00	N/A	N/A	0	60
32.00	WMB140118C00032000	3.25	0.00	N/A	N/A	2	7
33.00	WMB140118C00033000	2.66	0.09	N/A	N/A	2	48
34.00	WMB140118C00034000	2.20	0.10	N/A	N/A	22	311
35.00	WMB1140118C00035000	6.90	0.00	N/A	N/A	1	18
35.00	WMB140118C00035000	1.60	0.30	N/A	N/A	923	16,396
36.00	WMB140118C00036000	1.28	0.20	N/A	N/A	29	1,256
37.00	WMB1140118C00037000	5.35	0.00	N/A	N/A	1	26
37.00	WMB140118C00037000	1.07	0.16	N/A	N/A	8	8,011
38.00	WMB140118C00038000	0.81	0.19	N/A	N/A	94	354
39.00	WMB140118C00039000	0.88	0.00	N/A	N/A	50	602
40.00	WMB1140118C00040000	3.60	0.00	N/A	N/A	20	134
40.00	WMB140118C00040000	0.58	0.06	N/A	N/A	238	145,809
41.00	WMB140118C00041000	0.52	0.00	N/A	N/A	10	220
42.00	WMB140118C00042000	0.33	0.10	N/A	N/A	2	2,227
43.00	WMB140118C00043000	0.27	0.09	N/A	N/A	7	5,720
44.00	WMB140118C00044000	0.22	0.15	N/A	N/A	2	26
45.00	WMB140118C00045000	0.21	0.00	N/A	N/A	459	143,148
46.00	WMB140118C00046000	0.22	0.00	N/A	N/A	1	15
47.00	WMB140118C00047000	0.16	0.00	N/A	N/A	1,000	713
49.00	WMB140118C00049000	0.34	0.00	N/A	N/A	5	5
50.00	WMB140118C00050000	0.05	0.00	N/A	N/A	85,156	106,259

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	WMB1140118P00015000	1.14	0.00	N/A	N/A	0	10
18.00	WMB1140118P00018000	1.69	0.00	N/A	N/A	0	10
18.00	WMB140118P00018000	0.07	0.00	N/A	N/A	10	1,000
20.00	WMB1140118P00020000	0.21	0.00	N/A	N/A	5	11
20.00	WMB140118P00020000	0.17	0.00	N/A	N/A	10	5,259
22.00	WMB140118P00022000	0.24	0.00	N/A	N/A	20	320
23.00	WMB1140118P00023000	1.54	0.00	N/A	N/A	0	10
23.00	WMB140118P00023000	0.20	0.00	N/A	N/A	4	1,312
25.00	WMB1140118P00025000	0.45	0.00	N/A	N/A	1	30
25.00	WMB140118P00025000	0.55	0.04	N/A	N/A	20	10,721
26.00	WMB140118P00026000	0.60	0.00	N/A	N/A	1	1
27.00	WMB1140118P00027000	0.51	0.00	N/A	N/A	1	52
27.00	WMB140118P00027000	0.85	0.00	N/A	N/A	5	365
28.00	WMB140118P00028000	1.05	0.00	N/A	N/A	10	38
29.00	WMB140118P00029000	1.24	0.00	N/A	N/A	1	19
30.00	WMB1140118P00030000	1.00	0.00	N/A	N/A	1	64
30.00	WMB140118P00030000	1.83	0.15	N/A	N/A	757	19,027
31.00	WMB140118P00031000	2.03	0.21	N/A	N/A	10	206
32.00	WMB1140118P00032000	1.40	0.00	N/A	N/A	10	41
32.00	WMB140118P00032000	2.75	0.30	N/A	N/A	25	364
33.00	WMB140118P00033000	2.99	0.00	N/A	N/A	4,040	5,113
34.00	WMB140118P00034000	3.55	0.00	N/A	N/A	48	502
35.00	WMB1140118P00035000	1.55	0.00	N/A	N/A	1	23
35.00	WMB140118P00035000	4.10	0.00	N/A	N/A	20	7,434
36.00	WMB140118P00036000	5.25	0.00	N/A	N/A	50	223
37.00	WMB1140118P00037000	2.00	0.00	N/A	N/A	1	21
37.00	WMB140118P00037000	4.80	0.00	N/A	N/A	10	2,132
38.00	WMB140118P00038000	5.05	0.00	N/A	N/A	20	136
39.00	WMB140118P00039000	4.50	0.00	N/A	N/A	42	186
40.00	WMB1140118P00040000	3.80	0.00	N/A	N/A	5	7
40.00	WMB140118P00040000	8.04	0.00	N/A	N/A	1	375
41.00	WMB140118P00041000	6.05	0.00	N/A	N/A	6	30
42.00	WMB140118P00042000	9.10	0.00	N/A	N/A	6	13
43.00	WMB140118P00043000	9.05	0.00	N/A	N/A	5	5
44.00	WMB140118P00044000	9.85	0.00	N/A	N/A	13	13
45.00	WMB140118P00045000	10.75	0.00	N/A	N/A	48	93
46.00	WMB140118P00046000	10.85	0.00	N/A	N/A	8	8
47.00	WMB140118P00047000	12.55	0.00	N/A	N/A	6	6

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On WMB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Williams Companies, Inc. (WMB)