Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-02)Premium Content

Williams Companies Inc (WMB)
As of Aug 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WMB 170825C00022000 C 08/25/17 22.0 7.35 7.80
WMB 170825C00022500 C 08/25/17 22.5 6.90 8.35
WMB 170825C00023500 C 08/25/17 23.5 5.90 6.85
WMB 170825C00024000 C 08/25/17 24.0 5.45 6.45
WMB 170825C00024500 C 08/25/17 24.5 4.95 6.20
WMB 170825C00025000 C 08/25/17 25.0 4.45 4.90
WMB 170825C00025500 C 08/25/17 25.5 3.95 5.20
WMB 170825C00026000 C 08/25/17 26.0 3.45 4.15
WMB 170825C00026500 C 08/25/17 26.5 2.96 4.05
WMB 170825C00027000 C 08/25/17 27.0 2.42 2.88
WMB 170825C00027500 C 08/25/17 27.5 1.95 2.71
WMB 170825C00028000 C 08/25/17 28.0 1.43 2.87
WMB 170825C00028500 C 08/25/17 28.5 0.95 2.16
WMB 170825C00029000 C 08/25/17 29.0 0.47 0.87
WMB 170825C00029500 C 08/25/17 29.5 0.14 0.24
WMB 170825C00030000 C 08/25/17 30.0 0.00 0.08
WMB 170825C00030500 C 08/25/17 30.5 0.00 0.04
WMB 170825C00031000 C 08/25/17 31.0 0.00 0.03
WMB 170825C00031500 C 08/25/17 31.5 0.00 0.34
WMB 170825C00032000 C 08/25/17 32.0 0.00 0.41
WMB 170825C00032500 C 08/25/17 32.5 0.00 0.31
WMB 170825C00033000 C 08/25/17 33.0 0.00 0.34
WMB 170825C00033500 C 08/25/17 33.5 0.00 0.48
WMB 170825C00034000 C 08/25/17 34.0 0.00 0.03
WMB 170825C00034500 C 08/25/17 34.5 0.00 0.53
WMB 170825C00035000 C 08/25/17 35.0 0.00 0.03
WMB 170825C00035500 C 08/25/17 35.5 0.00 0.57
WMB 170825C00036000 C 08/25/17 36.0 0.00 0.08
WMB 170825C00036500 C 08/25/17 36.5 0.00 0.39
WMB 170825C00037000 C 08/25/17 37.0 0.00 0.42
WMB 170825C00037500 C 08/25/17 37.5 0.00 0.39
WMB 170825C00038500 C 08/25/17 38.5 0.00 0.76
WMB 170825P00022000 P 08/25/17 22.0 0.00 0.02
WMB 170825P00022500 P 08/25/17 22.5 0.00 0.93
WMB 170825P00023500 P 08/25/17 23.5 0.00 0.02
WMB 170825P00024000 P 08/25/17 24.0 0.00 0.57
WMB 170825P00024500 P 08/25/17 24.5 0.00 0.56
WMB 170825P00025000 P 08/25/17 25.0 0.00 0.03
WMB 170825P00025500 P 08/25/17 25.5 0.00 0.54
WMB 170825P00026000 P 08/25/17 26.0 0.00 0.40
WMB 170825P00026500 P 08/25/17 26.5 0.00 0.03
WMB 170825P00027000 P 08/25/17 27.0 0.00 0.38
WMB 170825P00027500 P 08/25/17 27.5 0.00 0.28
WMB 170825P00028000 P 08/25/17 28.0 0.00 0.03
WMB 170825P00028500 P 08/25/17 28.5 0.00 0.04
WMB 170825P00029000 P 08/25/17 29.0 0.00 0.06
WMB 170825P00029500 P 08/25/17 29.5 0.13 0.27
WMB 170825P00030000 P 08/25/17 30.0 0.42 0.58
WMB 170825P00030500 P 08/25/17 30.5 0.86 1.09
WMB 170825P00031000 P 08/25/17 31.0 1.38 2.87
WMB 170825P00031500 P 08/25/17 31.5 1.88 2.16
WMB 170825P00032000 P 08/25/17 32.0 2.39 3.20
WMB 170825P00032500 P 08/25/17 32.5 2.87 4.30
WMB 170825P00033000 P 08/25/17 33.0 3.30 4.85
WMB 170825P00033500 P 08/25/17 33.5 3.75 5.25
WMB 170825P00034000 P 08/25/17 34.0 4.40 5.75
WMB 170825P00034500 P 08/25/17 34.5 4.85 6.00
WMB 170825P00035000 P 08/25/17 35.0 5.30 6.40
WMB 170825P00035500 P 08/25/17 35.5 5.90 7.00
WMB 170825P00036000 P 08/25/17 36.0 6.35 7.55
WMB 170825P00036500 P 08/25/17 36.5 6.75 8.35
WMB 170825P00037000 P 08/25/17 37.0 7.40 8.35
WMB 170825P00037500 P 08/25/17 37.5 7.85 9.00
WMB 170825P00038500 P 08/25/17 38.5 8.65 9.15
WMB 170901C00022500 C 09/01/17 22.5 6.95 7.35
WMB 170901C00023000 C 09/01/17 23.0 6.45 7.85
WMB 170901C00024000 C 09/01/17 24.0 5.45 6.20
WMB 170901C00024500 C 09/01/17 24.5 4.95 5.95
WMB 170901C00025000 C 09/01/17 25.0 4.45 5.75
WMB 170901C00025500 C 09/01/17 25.5 3.95 5.15
WMB 170901C00026000 C 09/01/17 26.0 3.45 4.45
WMB 170901C00026500 C 09/01/17 26.5 2.87 3.25
WMB 170901C00027000 C 09/01/17 27.0 2.48 3.10
WMB 170901C00027500 C 09/01/17 27.5 1.97 2.56
WMB 170901C00028000 C 09/01/17 28.0 1.47 2.03
WMB 170901C00028500 C 09/01/17 28.5 1.02 1.17
WMB 170901C00029000 C 09/01/17 29.0 0.64 0.78
WMB 170901C00029500 C 09/01/17 29.5 0.34 0.44
WMB 170901C00030000 C 09/01/17 30.0 0.13 0.19
WMB 170901C00030500 C 09/01/17 30.5 0.03 0.14
WMB 170901C00031000 C 09/01/17 31.0 0.00 0.29
WMB 170901C00031500 C 09/01/17 31.5 0.00 0.55
WMB 170901C00032000 C 09/01/17 32.0 0.00 0.52
WMB 170901C00032500 C 09/01/17 32.5 0.00 0.25
WMB 170901C00033000 C 09/01/17 33.0 0.00 0.32
WMB 170901C00033500 C 09/01/17 33.5 0.00 0.73
WMB 170901C00034000 C 09/01/17 34.0 0.00 0.05
WMB 170901C00034500 C 09/01/17 34.5 0.00 0.94
WMB 170901C00035000 C 09/01/17 35.0 0.00 0.10
WMB 170901C00035500 C 09/01/17 35.5 0.00 0.52
WMB 170901C00036000 C 09/01/17 36.0 0.00 0.05
WMB 170901C00036500 C 09/01/17 36.5 0.00 0.90
WMB 170901C00037000 C 09/01/17 37.0 0.00 0.90
WMB 170901C00037500 C 09/01/17 37.5 0.00 0.89
WMB 170901C00038000 C 09/01/17 38.0 0.00 0.94
WMB 170901C00039000 C 09/01/17 39.0 0.00 0.39
WMB 170901P00022500 P 09/01/17 22.5 0.00 0.49
WMB 170901P00023000 P 09/01/17 23.0 0.00 0.17
WMB 170901P00024000 P 09/01/17 24.0 0.00 0.71
WMB 170901P00024500 P 09/01/17 24.5 0.00 0.95
WMB 170901P00025000 P 09/01/17 25.0 0.00 0.34
WMB 170901P00025500 P 09/01/17 25.5 0.00 0.87
WMB 170901P00026000 P 09/01/17 26.0 0.00 0.64
WMB 170901P00026500 P 09/01/17 26.5 0.00 0.57
WMB 170901P00027000 P 09/01/17 27.0 0.00 0.29
WMB 170901P00027500 P 09/01/17 27.5 0.00 0.33
WMB 170901P00028000 P 09/01/17 28.0 0.00 0.54
WMB 170901P00028500 P 09/01/17 28.5 0.06 0.12
WMB 170901P00029000 P 09/01/17 29.0 0.15 0.23
WMB 170901P00029500 P 09/01/17 29.5 0.32 0.39
WMB 170901P00030000 P 09/01/17 30.0 0.58 0.72
WMB 170901P00030500 P 09/01/17 30.5 0.86 1.16
WMB 170901P00031000 P 09/01/17 31.0 1.40 2.73
WMB 170901P00031500 P 09/01/17 31.5 1.91 2.91
WMB 170901P00032000 P 09/01/17 32.0 2.33 2.91
WMB 170901P00032500 P 09/01/17 32.5 2.91 3.55
WMB 170901P00033000 P 09/01/17 33.0 3.40 4.10
WMB 170901P00033500 P 09/01/17 33.5 3.85 4.55
WMB 170901P00034000 P 09/01/17 34.0 4.35 5.30
WMB 170901P00034500 P 09/01/17 34.5 4.90 6.05
WMB 170901P00035000 P 09/01/17 35.0 5.40 6.65
WMB 170901P00035500 P 09/01/17 35.5 5.85 6.70
WMB 170901P00036000 P 09/01/17 36.0 6.40 7.40
WMB 170901P00036500 P 09/01/17 36.5 6.90 7.95
WMB 170901P00037000 P 09/01/17 37.0 7.40 8.60
WMB 170901P00037500 P 09/01/17 37.5 7.90 8.95
WMB 170901P00038000 P 09/01/17 38.0 8.40 9.70
WMB 170901P00039000 P 09/01/17 39.0 9.15 9.85
WMB 170908C00022500 C 09/08/17 22.5 6.95 7.20
WMB 170908C00023500 C 09/08/17 23.5 5.95 6.65
WMB 170908C00024000 C 09/08/17 24.0 5.45 6.65
WMB 170908C00025000 C 09/08/17 25.0 4.40 5.45
WMB 170908C00025500 C 09/08/17 25.5 3.90 4.80
WMB 170908C00026000 C 09/08/17 26.0 3.45 4.40
WMB 170908C00026500 C 09/08/17 26.5 2.78 3.30
WMB 170908C00027000 C 09/08/17 27.0 2.25 2.91
WMB 170908C00027500 C 09/08/17 27.5 1.98 2.87
WMB 170908C00028000 C 09/08/17 28.0 1.47 1.93
WMB 170908C00028500 C 09/08/17 28.5 1.08 1.23
WMB 170908C00029000 C 09/08/17 29.0 0.69 0.83
WMB 170908C00029500 C 09/08/17 29.5 0.39 0.52
WMB 170908C00030000 C 09/08/17 30.0 0.17 0.26
WMB 170908C00030500 C 09/08/17 30.5 0.06 0.15
WMB 170908C00031000 C 09/08/17 31.0 0.01 0.07
WMB 170908C00031500 C 09/08/17 31.5 0.00 0.17
WMB 170908C00032000 C 09/08/17 32.0 0.00 0.12
WMB 170908C00032500 C 09/08/17 32.5 0.00 0.14
WMB 170908C00033000 C 09/08/17 33.0 0.00 0.18
WMB 170908C00033500 C 09/08/17 33.5 0.00 0.16
WMB 170908C00034000 C 09/08/17 34.0 0.00 0.09
WMB 170908C00034500 C 09/08/17 34.5 0.00 0.19
WMB 170908C00035000 C 09/08/17 35.0 0.00 0.18
WMB 170908C00035500 C 09/08/17 35.5 0.00 0.17
WMB 170908C00036000 C 09/08/17 36.0 0.00 0.14
WMB 170908C00036500 C 09/08/17 36.5 0.00 0.24
WMB 170908C00037000 C 09/08/17 37.0 0.00 0.18
WMB 170908C00037500 C 09/08/17 37.5 0.00 0.15
WMB 170908C00038000 C 09/08/17 38.0 0.00 0.09
WMB 170908C00038500 C 09/08/17 38.5 0.00 0.18
WMB 170908C00039000 C 09/08/17 39.0 0.00 0.15
WMB 170908P00022500 P 09/08/17 22.5 0.00 0.54
WMB 170908P00023500 P 09/08/17 23.5 0.00 0.87
WMB 170908P00024000 P 09/08/17 24.0 0.00 0.65
WMB 170908P00025000 P 09/08/17 25.0 0.00 0.43
WMB 170908P00025500 P 09/08/17 25.5 0.00 0.59
WMB 170908P00026000 P 09/08/17 26.0 0.00 0.33
WMB 170908P00026500 P 09/08/17 26.5 0.00 1.53
WMB 170908P00027000 P 09/08/17 27.0 0.00 0.30
WMB 170908P00027500 P 09/08/17 27.5 0.04 0.19
WMB 170908P00028000 P 09/08/17 28.0 0.08 0.17
WMB 170908P00028500 P 09/08/17 28.5 0.17 0.31
WMB 170908P00029000 P 09/08/17 29.0 0.32 0.43
WMB 170908P00029500 P 09/08/17 29.5 0.54 0.67
WMB 170908P00030000 P 09/08/17 30.0 0.85 1.03
WMB 170908P00030500 P 09/08/17 30.5 1.24 1.46
WMB 170908P00031000 P 09/08/17 31.0 1.65 1.91
WMB 170908P00031500 P 09/08/17 31.5 2.09 2.36
WMB 170908P00032000 P 09/08/17 32.0 2.52 2.93
WMB 170908P00032500 P 09/08/17 32.5 3.15 3.40
WMB 170908P00033000 P 09/08/17 33.0 3.60 4.10
WMB 170908P00033500 P 09/08/17 33.5 4.20 4.55
WMB 170908P00034000 P 09/08/17 34.0 4.65 5.20
WMB 170908P00034500 P 09/08/17 34.5 5.10 5.55
WMB 170908P00035000 P 09/08/17 35.0 5.60 6.25
WMB 170908P00035500 P 09/08/17 35.5 6.10 6.45
WMB 170908P00036000 P 09/08/17 36.0 6.65 7.05
WMB 170908P00036500 P 09/08/17 36.5 7.00 7.55
WMB 170908P00037000 P 09/08/17 37.0 7.45 7.85
WMB 170908P00037500 P 09/08/17 37.5 8.00 10.30
WMB 170908P00038000 P 09/08/17 38.0 8.60 9.55
WMB 170908P00038500 P 09/08/17 38.5 9.05 9.85
WMB 170908P00039000 P 09/08/17 39.0 9.50 9.95
WMB 170915C00020000 C 09/15/17 20.0 9.20 9.90
WMB 170915C00021000 C 09/15/17 21.0 8.00 9.05
WMB 170915C00022000 C 09/15/17 22.0 7.40 8.15
WMB 170915C00022500 C 09/15/17 22.5 6.95 7.25
WMB 170915C00023000 C 09/15/17 23.0 6.45 6.65
WMB 170915C00023500 C 09/15/17 23.5 5.95 6.15
WMB 170915C00024000 C 09/15/17 24.0 5.45 5.75
WMB 170915C00024500 C 09/15/17 24.5 4.95 5.30
WMB 170915C00025000 C 09/15/17 25.0 4.45 4.80
WMB 170915C00025500 C 09/15/17 25.5 3.95 4.20
WMB 170915C00026000 C 09/15/17 26.0 3.45 3.70
WMB 170915C00026500 C 09/15/17 26.5 2.98 3.35
WMB 170915C00027000 C 09/15/17 27.0 2.47 3.40
WMB 170915C00027500 C 09/15/17 27.5 2.01 2.43
WMB 170915C00028000 C 09/15/17 28.0 1.55 1.86
WMB 170915C00028500 C 09/15/17 28.5 1.11 1.45
WMB 170915C00029000 C 09/15/17 29.0 0.74 0.87
WMB 170915C00029500 C 09/15/17 29.5 0.45 0.59
WMB 170915C00030000 C 09/15/17 30.0 0.24 0.33
WMB 170915C00030500 C 09/15/17 30.5 0.12 0.18
WMB 170915C00031000 C 09/15/17 31.0 0.05 0.09
WMB 170915C00031500 C 09/15/17 31.5 0.01 0.08
WMB 170915C00032000 C 09/15/17 32.0 0.00 0.04
WMB 170915C00032500 C 09/15/17 32.5 0.00 0.04
WMB 170915C00033000 C 09/15/17 33.0 0.00 0.03
WMB 170915C00033500 C 09/15/17 33.5 0.00 0.03
WMB 170915C00034000 C 09/15/17 34.0 0.00 0.03
WMB 170915C00034500 C 09/15/17 34.5 0.00 0.03
WMB 170915C00035000 C 09/15/17 35.0 0.00 0.03
WMB 170915C00035500 C 09/15/17 35.5 0.00 0.03
WMB 170915C00036000 C 09/15/17 36.0 0.00 0.03
WMB 170915C00036500 C 09/15/17 36.5 0.00 0.03
WMB 170915C00037000 C 09/15/17 37.0 0.00 0.03
WMB 170915C00037500 C 09/15/17 37.5 0.00 0.03
WMB 170915C00038000 C 09/15/17 38.0 0.00 0.03
WMB 170915C00039000 C 09/15/17 39.0 0.00 0.03
WMB 170915P00020000 P 09/15/17 20.0 0.00 0.03
WMB 170915P00021000 P 09/15/17 21.0 0.00 0.03
WMB 170915P00022000 P 09/15/17 22.0 0.00 0.03
WMB 170915P00022500 P 09/15/17 22.5 0.00 0.03
WMB 170915P00023000 P 09/15/17 23.0 0.00 0.03
WMB 170915P00023500 P 09/15/17 23.5 0.00 0.03
WMB 170915P00024000 P 09/15/17 24.0 0.00 0.04
WMB 170915P00024500 P 09/15/17 24.5 0.00 0.04
WMB 170915P00025000 P 09/15/17 25.0 0.00 0.04
WMB 170915P00025500 P 09/15/17 25.5 0.00 0.04
WMB 170915P00026000 P 09/15/17 26.0 0.01 0.07
WMB 170915P00026500 P 09/15/17 26.5 0.03 0.10
WMB 170915P00027000 P 09/15/17 27.0 0.05 0.11
WMB 170915P00027500 P 09/15/17 27.5 0.09 0.14
WMB 170915P00028000 P 09/15/17 28.0 0.16 0.24
WMB 170915P00028500 P 09/15/17 28.5 0.26 0.35
WMB 170915P00029000 P 09/15/17 29.0 0.43 0.47
WMB 170915P00029500 P 09/15/17 29.5 0.64 0.75
WMB 170915P00030000 P 09/15/17 30.0 0.96 1.08
WMB 170915P00030500 P 09/15/17 30.5 1.33 1.49
WMB 170915P00031000 P 09/15/17 31.0 1.73 1.90
WMB 170915P00031500 P 09/15/17 31.5 2.15 2.37
WMB 170915P00032000 P 09/15/17 32.0 2.59 2.85
WMB 170915P00032500 P 09/15/17 32.5 3.15 3.35
WMB 170915P00033000 P 09/15/17 33.0 3.65 3.85
WMB 170915P00033500 P 09/15/17 33.5 4.20 4.35
WMB 170915P00034000 P 09/15/17 34.0 4.60 4.85
WMB 170915P00034500 P 09/15/17 34.5 5.15 5.35
WMB 170915P00035000 P 09/15/17 35.0 5.70 5.85
WMB 170915P00035500 P 09/15/17 35.5 6.15 6.35
WMB 170915P00036000 P 09/15/17 36.0 6.55 6.85
WMB 170915P00036500 P 09/15/17 36.5 7.15 7.35
WMB 170915P00037000 P 09/15/17 37.0 7.60 7.85
WMB 170915P00037500 P 09/15/17 37.5 8.15 8.35
WMB 170915P00038000 P 09/15/17 38.0 8.35 9.00
WMB 170915P00039000 P 09/15/17 39.0 9.60 9.90
WMB 170922C00022500 C 09/22/17 22.5 6.95 7.20
WMB 170922C00023500 C 09/22/17 23.5 5.55 6.65
WMB 170922C00024500 C 09/22/17 24.5 4.85 5.75
WMB 170922C00025000 C 09/22/17 25.0 4.45 5.45
WMB 170922C00025500 C 09/22/17 25.5 3.95 4.80
WMB 170922C00026000 C 09/22/17 26.0 3.40 4.45
WMB 170922C00026500 C 09/22/17 26.5 2.89 3.25
WMB 170922C00027000 C 09/22/17 27.0 2.45 2.88
WMB 170922C00027500 C 09/22/17 27.5 2.00 2.97
WMB 170922C00028000 C 09/22/17 28.0 1.57 1.74
WMB 170922C00028500 C 09/22/17 28.5 1.16 1.32
WMB 170922C00029000 C 09/22/17 29.0 0.77 0.94
WMB 170922C00029500 C 09/22/17 29.5 0.47 0.64
WMB 170922C00030000 C 09/22/17 30.0 0.31 0.41
WMB 170922C00030500 C 09/22/17 30.5 0.15 0.28
WMB 170922C00031000 C 09/22/17 31.0 0.06 0.17
WMB 170922C00031500 C 09/22/17 31.5 0.04 0.17
WMB 170922C00032000 C 09/22/17 32.0 0.01 0.16
WMB 170922C00032500 C 09/22/17 32.5 0.00 0.13
WMB 170922C00033000 C 09/22/17 33.0 0.00 0.15
WMB 170922C00033500 C 09/22/17 33.5 0.00 0.21
WMB 170922C00034000 C 09/22/17 34.0 0.00 0.13
WMB 170922C00034500 C 09/22/17 34.5 0.00 0.13
WMB 170922C00035000 C 09/22/17 35.0 0.00 0.14
WMB 170922C00035500 C 09/22/17 35.5 0.00 0.18
WMB 170922C00036000 C 09/22/17 36.0 0.00 0.13
WMB 170922C00036500 C 09/22/17 36.5 0.00 0.18
WMB 170922C00037000 C 09/22/17 37.0 0.00 0.21
WMB 170922C00037500 C 09/22/17 37.5 0.00 0.16
WMB 170922C00038000 C 09/22/17 38.0 0.00 0.18
WMB 170922C00038500 C 09/22/17 38.5 0.00 0.17
WMB 170922P00022500 P 09/22/17 22.5 0.00 0.60
WMB 170922P00023500 P 09/22/17 23.5 0.00 0.48
WMB 170922P00024500 P 09/22/17 24.5 0.00 0.56
WMB 170922P00025000 P 09/22/17 25.0 0.00 0.33
WMB 170922P00025500 P 09/22/17 25.5 0.00 0.37
WMB 170922P00026000 P 09/22/17 26.0 0.00 0.56
WMB 170922P00026500 P 09/22/17 26.5 0.03 0.49
WMB 170922P00027000 P 09/22/17 27.0 0.08 0.23
WMB 170922P00027500 P 09/22/17 27.5 0.14 0.24
WMB 170922P00028000 P 09/22/17 28.0 0.21 0.30
WMB 170922P00028500 P 09/22/17 28.5 0.33 0.43
WMB 170922P00029000 P 09/22/17 29.0 0.49 0.63
WMB 170922P00029500 P 09/22/17 29.5 0.73 0.88
WMB 170922P00030000 P 09/22/17 30.0 1.03 1.17
WMB 170922P00030500 P 09/22/17 30.5 1.38 1.56
WMB 170922P00031000 P 09/22/17 31.0 1.71 1.92
WMB 170922P00031500 P 09/22/17 31.5 2.15 2.40
WMB 170922P00032000 P 09/22/17 32.0 2.63 2.88
WMB 170922P00032500 P 09/22/17 32.5 3.15 3.45
WMB 170922P00033000 P 09/22/17 33.0 3.70 3.85
WMB 170922P00033500 P 09/22/17 33.5 4.20 4.35
WMB 170922P00034000 P 09/22/17 34.0 4.55 4.85
WMB 170922P00034500 P 09/22/17 34.5 5.15 5.50
WMB 170922P00035000 P 09/22/17 35.0 5.60 5.90
WMB 170922P00035500 P 09/22/17 35.5 5.65 6.80
WMB 170922P00036000 P 09/22/17 36.0 5.95 7.40
WMB 170922P00036500 P 09/22/17 36.5 6.50 7.65
WMB 170922P00037000 P 09/22/17 37.0 7.00 8.30
WMB 170922P00037500 P 09/22/17 37.5 7.20 9.25
WMB 170922P00038000 P 09/22/17 38.0 7.80 9.90
WMB 170922P00038500 P 09/22/17 38.5 9.05 9.70
WMB 170929C00023500 C 09/29/17 23.5 5.80 6.20
WMB 170929C00024000 C 09/29/17 24.0 5.45 6.40
WMB 170929C00024500 C 09/29/17 24.5 4.90 5.55
WMB 170929C00025000 C 09/29/17 25.0 4.45 5.40
WMB 170929C00025500 C 09/29/17 25.5 3.95 4.65
WMB 170929C00026000 C 09/29/17 26.0 3.45 4.35
WMB 170929C00026500 C 09/29/17 26.5 2.95 3.85
WMB 170929C00027000 C 09/29/17 27.0 2.46 3.05
WMB 170929C00027500 C 09/29/17 27.5 2.05 2.88
WMB 170929C00028000 C 09/29/17 28.0 1.60 1.78
WMB 170929C00028500 C 09/29/17 28.5 1.15 1.39
WMB 170929C00029000 C 09/29/17 29.0 0.87 1.01
WMB 170929C00029500 C 09/29/17 29.5 0.60 0.71
WMB 170929C00030000 C 09/29/17 30.0 0.38 0.48
WMB 170929C00030500 C 09/29/17 30.5 0.22 0.32
WMB 170929C00031000 C 09/29/17 31.0 0.12 0.20
WMB 170929C00031500 C 09/29/17 31.5 0.06 0.21
WMB 170929C00032000 C 09/29/17 32.0 0.02 0.16
WMB 170929C00032500 C 09/29/17 32.5 0.00 0.11
WMB 170929C00033000 C 09/29/17 33.0 0.00 0.10
WMB 170929C00033500 C 09/29/17 33.5 0.00 0.17
WMB 170929C00034000 C 09/29/17 34.0 0.00 0.17
WMB 170929C00034500 C 09/29/17 34.5 0.00 0.16
WMB 170929C00035000 C 09/29/17 35.0 0.00 0.15
WMB 170929C00035500 C 09/29/17 35.5 0.00 0.11
WMB 170929C00036000 C 09/29/17 36.0 0.00 0.16
WMB 170929C00036500 C 09/29/17 36.5 0.00 0.13
WMB 170929C00037000 C 09/29/17 37.0 0.00 0.14
WMB 170929C00037500 C 09/29/17 37.5 0.00 0.14
WMB 170929P00023500 P 09/29/17 23.5 0.00 0.40
WMB 170929P00024000 P 09/29/17 24.0 0.00 0.60
WMB 170929P00024500 P 09/29/17 24.5 0.00 0.59
WMB 170929P00025000 P 09/29/17 25.0 0.00 0.28
WMB 170929P00025500 P 09/29/17 25.5 0.00 0.27
WMB 170929P00026000 P 09/29/17 26.0 0.05 0.32
WMB 170929P00026500 P 09/29/17 26.5 0.08 0.57
WMB 170929P00027000 P 09/29/17 27.0 0.13 0.26
WMB 170929P00027500 P 09/29/17 27.5 0.18 0.28
WMB 170929P00028000 P 09/29/17 28.0 0.28 0.36
WMB 170929P00028500 P 09/29/17 28.5 0.41 0.48
WMB 170929P00029000 P 09/29/17 29.0 0.57 0.66
WMB 170929P00029500 P 09/29/17 29.5 0.81 0.95
WMB 170929P00030000 P 09/29/17 30.0 1.09 1.23
WMB 170929P00030500 P 09/29/17 30.5 1.38 1.62
WMB 170929P00031000 P 09/29/17 31.0 1.83 2.04
WMB 170929P00031500 P 09/29/17 31.5 2.21 2.41
WMB 170929P00032000 P 09/29/17 32.0 2.64 3.00
WMB 170929P00032500 P 09/29/17 32.5 2.97 3.35
WMB 170929P00033000 P 09/29/17 33.0 3.60 3.85
WMB 170929P00033500 P 09/29/17 33.5 4.10 4.35
WMB 170929P00034000 P 09/29/17 34.0 4.70 4.85
WMB 170929P00034500 P 09/29/17 34.5 5.20 5.35
WMB 170929P00035000 P 09/29/17 35.0 5.45 5.95
WMB 170929P00035500 P 09/29/17 35.5 5.85 6.65
WMB 170929P00036000 P 09/29/17 36.0 6.25 7.25
WMB 170929P00036500 P 09/29/17 36.5 6.85 7.85
WMB 170929P00037000 P 09/29/17 37.0 7.05 8.35
WMB 170929P00037500 P 09/29/17 37.5 8.00 8.80
WMB 171020C00021000 C 10/20/17 21.0 8.25 8.90
WMB 171020C00022000 C 10/20/17 22.0 7.40 7.95
WMB 171020C00023000 C 10/20/17 23.0 6.30 6.75
WMB 171020C00024000 C 10/20/17 24.0 5.30 5.85
WMB 171020C00025000 C 10/20/17 25.0 4.45 4.65
WMB 171020C00026000 C 10/20/17 26.0 3.50 3.70
WMB 171020C00027000 C 10/20/17 27.0 2.59 2.88
WMB 171020C00028000 C 10/20/17 28.0 1.75 2.04
WMB 171020C00029000 C 10/20/17 29.0 1.09 1.25
WMB 171020C00030000 C 10/20/17 30.0 0.58 0.68
WMB 171020C00031000 C 10/20/17 31.0 0.30 0.34
WMB 171020C00032000 C 10/20/17 32.0 0.12 0.17
WMB 171020C00033000 C 10/20/17 33.0 0.03 0.08
WMB 171020C00034000 C 10/20/17 34.0 0.00 0.04
WMB 171020C00035000 C 10/20/17 35.0 0.00 0.03
WMB 171020C00036000 C 10/20/17 36.0 0.00 0.03
WMB 171020C00037000 C 10/20/17 37.0 0.00 0.02
WMB 171020P00021000 P 10/20/17 21.0 0.00 0.04
WMB 171020P00022000 P 10/20/17 22.0 0.00 0.05
WMB 171020P00023000 P 10/20/17 23.0 0.02 0.07
WMB 171020P00024000 P 10/20/17 24.0 0.04 0.10
WMB 171020P00025000 P 10/20/17 25.0 0.08 0.13
WMB 171020P00026000 P 10/20/17 26.0 0.14 0.21
WMB 171020P00027000 P 10/20/17 27.0 0.26 0.33
WMB 171020P00028000 P 10/20/17 28.0 0.48 0.58
WMB 171020P00029000 P 10/20/17 29.0 0.80 0.88
WMB 171020P00030000 P 10/20/17 30.0 1.30 1.43
WMB 171020P00031000 P 10/20/17 31.0 1.92 2.12
WMB 171020P00032000 P 10/20/17 32.0 2.76 2.97
WMB 171020P00033000 P 10/20/17 33.0 3.70 3.90
WMB 171020P00034000 P 10/20/17 34.0 4.70 4.85
WMB 171020P00035000 P 10/20/17 35.0 5.60 5.90
WMB 171020P00036000 P 10/20/17 36.0 6.60 6.90
WMB 171020P00037000 P 10/20/17 37.0 7.55 7.95
WMB 171117C00018000 C 11/17/17 18.0 11.25 11.80
WMB 171117C00019000 C 11/17/17 19.0 10.30 10.90
WMB 171117C00020000 C 11/17/17 20.0 9.20 9.95
WMB 171117C00021000 C 11/17/17 21.0 8.45 8.75
WMB 171117C00022000 C 11/17/17 22.0 7.45 7.90
WMB 171117C00023000 C 11/17/17 23.0 6.45 6.80
WMB 171117C00024000 C 11/17/17 24.0 5.45 5.80
WMB 171117C00025000 C 11/17/17 25.0 4.50 4.80
WMB 171117C00026000 C 11/17/17 26.0 3.60 3.80
WMB 171117C00027000 C 11/17/17 27.0 2.70 2.97
WMB 171117C00028000 C 11/17/17 28.0 2.02 2.19
WMB 171117C00029000 C 11/17/17 29.0 1.43 1.55
WMB 171117C00030000 C 11/17/17 30.0 0.85 1.05
WMB 171117C00031000 C 11/17/17 31.0 0.58 0.69
WMB 171117C00032000 C 11/17/17 32.0 0.32 0.40
WMB 171117C00033000 C 11/17/17 33.0 0.16 0.23
WMB 171117C00034000 C 11/17/17 34.0 0.07 0.14
WMB 171117C00035000 C 11/17/17 35.0 0.02 0.08
WMB 171117C00036000 C 11/17/17 36.0 0.02 0.05
WMB 171117C00037000 C 11/17/17 37.0 0.00 0.05
WMB 171117C00038000 C 11/17/17 38.0 0.00 0.08
WMB 171117C00039000 C 11/17/17 39.0 0.00 0.06
WMB 171117C00040000 C 11/17/17 40.0 0.00 0.04
WMB 171117P00018000 P 11/17/17 18.0 0.00 0.05
WMB 171117P00019000 P 11/17/17 19.0 0.00 0.05
WMB 171117P00020000 P 11/17/17 20.0 0.00 0.05
WMB 171117P00021000 P 11/17/17 21.0 0.02 0.07
WMB 171117P00022000 P 11/17/17 22.0 0.04 0.11
WMB 171117P00023000 P 11/17/17 23.0 0.07 0.14
WMB 171117P00024000 P 11/17/17 24.0 0.11 0.19
WMB 171117P00025000 P 11/17/17 25.0 0.17 0.27
WMB 171117P00026000 P 11/17/17 26.0 0.29 0.41
WMB 171117P00027000 P 11/17/17 27.0 0.45 0.59
WMB 171117P00028000 P 11/17/17 28.0 0.72 0.86
WMB 171117P00029000 P 11/17/17 29.0 1.08 1.23
WMB 171117P00030000 P 11/17/17 30.0 1.56 1.75
WMB 171117P00031000 P 11/17/17 31.0 2.20 2.38
WMB 171117P00032000 P 11/17/17 32.0 2.89 3.15
WMB 171117P00033000 P 11/17/17 33.0 3.85 4.00
WMB 171117P00034000 P 11/17/17 34.0 4.65 4.95
WMB 171117P00035000 P 11/17/17 35.0 5.60 5.95
WMB 171117P00036000 P 11/17/17 36.0 6.55 6.85
WMB 171117P00037000 P 11/17/17 37.0 7.65 7.90
WMB 171117P00038000 P 11/17/17 38.0 8.65 8.90
WMB 171117P00039000 P 11/17/17 39.0 9.65 9.85
WMB 171117P00040000 P 11/17/17 40.0 10.55 11.10
WMB 180119C00003000 C 01/19/18 3.0 26.25 26.80
WMB 180119C00005000 C 01/19/18 5.0 24.20 24.90
WMB 180119C00008000 C 01/19/18 8.0 21.30 21.80
WMB 180119C00010000 C 01/19/18 10.0 19.15 19.95
WMB 180119C00013000 C 01/19/18 13.0 16.25 16.80
WMB 180119C00015000 C 01/19/18 15.0 14.40 14.80
WMB 180119C00018000 C 01/19/18 18.0 11.45 11.95
WMB 180119C00019000 C 01/19/18 19.0 10.45 10.80
WMB 180119C00020000 C 01/19/18 20.0 9.45 9.85
WMB 180119C00021000 C 01/19/18 21.0 8.45 8.85
WMB 180119C00022000 C 01/19/18 22.0 7.45 7.75
WMB 180119C00023000 C 01/19/18 23.0 6.50 6.85
WMB 180119C00024000 C 01/19/18 24.0 5.55 5.85
WMB 180119C00025000 C 01/19/18 25.0 4.65 4.90
WMB 180119C00026000 C 01/19/18 26.0 3.80 4.05
WMB 180119C00027000 C 01/19/18 27.0 3.05 3.25
WMB 180119C00028000 C 01/19/18 28.0 2.37 2.55
WMB 180119C00029000 C 01/19/18 29.0 1.80 1.95
WMB 180119C00030000 C 01/19/18 30.0 1.33 1.47
WMB 180119C00031000 C 01/19/18 31.0 0.90 1.03
WMB 180119C00032000 C 01/19/18 32.0 0.60 0.72
WMB 180119C00033000 C 01/19/18 33.0 0.40 0.47
WMB 180119C00034000 C 01/19/18 34.0 0.23 0.33
WMB 180119C00035000 C 01/19/18 35.0 0.13 0.23
WMB 180119C00036000 C 01/19/18 36.0 0.07 0.15
WMB 180119C00037000 C 01/19/18 37.0 0.02 0.12
WMB 180119C00038000 C 01/19/18 38.0 0.02 0.10
WMB 180119C00039000 C 01/19/18 39.0 0.00 0.07
WMB 180119C00040000 C 01/19/18 40.0 0.00 0.07
WMB 180119C00041000 C 01/19/18 41.0 0.00 0.06
WMB 180119C00042000 C 01/19/18 42.0 0.00 0.06
WMB 180119C00043000 C 01/19/18 43.0 0.00 0.07
WMB 180119C00044000 C 01/19/18 44.0 0.00 0.05
WMB 180119C00045000 C 01/19/18 45.0 0.00 0.05
WMB 180119C00047000 C 01/19/18 47.0 0.00 0.05
WMB 180119C00050000 C 01/19/18 50.0 0.00 0.05
WMB 180119C00055000 C 01/19/18 55.0 0.00 0.05
WMB 180119C00060000 C 01/19/18 60.0 0.00 0.05
WMB 180119C00065000 C 01/19/18 65.0 0.00 0.05
WMB 180119P00003000 P 01/19/18 3.0 0.00 0.05
WMB 180119P00005000 P 01/19/18 5.0 0.00 0.05
WMB 180119P00008000 P 01/19/18 8.0 0.00 0.05
WMB 180119P00010000 P 01/19/18 10.0 0.00 0.05
WMB 180119P00013000 P 01/19/18 13.0 0.00 0.07
WMB 180119P00015000 P 01/19/18 15.0 0.00 0.09
WMB 180119P00018000 P 01/19/18 18.0 0.03 0.09
WMB 180119P00019000 P 01/19/18 19.0 0.05 0.12
WMB 180119P00020000 P 01/19/18 20.0 0.08 0.15
WMB 180119P00021000 P 01/19/18 21.0 0.15 0.19
WMB 180119P00022000 P 01/19/18 22.0 0.19 0.25
WMB 180119P00023000 P 01/19/18 23.0 0.28 0.34
WMB 180119P00024000 P 01/19/18 24.0 0.34 0.45
WMB 180119P00025000 P 01/19/18 25.0 0.46 0.56
WMB 180119P00026000 P 01/19/18 26.0 0.64 0.76
WMB 180119P00027000 P 01/19/18 27.0 0.97 1.06
WMB 180119P00028000 P 01/19/18 28.0 1.21 1.39
WMB 180119P00029000 P 01/19/18 29.0 1.72 1.79
WMB 180119P00030000 P 01/19/18 30.0 2.15 2.31
WMB 180119P00031000 P 01/19/18 31.0 2.76 2.94
WMB 180119P00032000 P 01/19/18 32.0 3.45 3.65
WMB 180119P00033000 P 01/19/18 33.0 4.25 4.45
WMB 180119P00034000 P 01/19/18 34.0 5.05 5.45
WMB 180119P00035000 P 01/19/18 35.0 5.90 6.20
WMB 180119P00036000 P 01/19/18 36.0 6.75 7.10
WMB 180119P00037000 P 01/19/18 37.0 7.85 8.05
WMB 180119P00038000 P 01/19/18 38.0 8.85 9.05
WMB 180119P00039000 P 01/19/18 39.0 9.80 10.05
WMB 180119P00040000 P 01/19/18 40.0 10.80 11.00
WMB 180119P00041000 P 01/19/18 41.0 11.60 12.00
WMB 180119P00042000 P 01/19/18 42.0 12.65 13.00
WMB 180119P00043000 P 01/19/18 43.0 13.70 14.00
WMB 180119P00044000 P 01/19/18 44.0 14.80 15.00
WMB 180119P00045000 P 01/19/18 45.0 15.80 16.00
WMB 180119P00047000 P 01/19/18 47.0 17.70 18.00
WMB 180119P00050000 P 01/19/18 50.0 20.75 20.95
WMB 180119P00055000 P 01/19/18 55.0 25.05 26.80
WMB 180119P00060000 P 01/19/18 60.0 30.20 31.30
WMB 180119P00065000 P 01/19/18 65.0 35.20 36.50
WMB 180216C00017000 C 02/16/18 17.0 12.00 13.15
WMB 180216C00018000 C 02/16/18 18.0 11.10 12.45
WMB 180216C00019000 C 02/16/18 19.0 9.40 11.50
WMB 180216C00020000 C 02/16/18 20.0 8.45 10.70
WMB 180216C00021000 C 02/16/18 21.0 7.55 9.50
WMB 180216C00022000 C 02/16/18 22.0 6.65 8.80
WMB 180216C00023000 C 02/16/18 23.0 5.35 7.50
WMB 180216C00024000 C 02/16/18 24.0 5.10 6.90
WMB 180216C00025000 C 02/16/18 25.0 4.70 5.15
WMB 180216C00026000 C 02/16/18 26.0 3.95 4.25
WMB 180216C00027000 C 02/16/18 27.0 3.10 3.60
WMB 180216C00028000 C 02/16/18 28.0 2.52 2.75
WMB 180216C00029000 C 02/16/18 29.0 1.95 2.18
WMB 180216C00030000 C 02/16/18 30.0 1.49 1.65
WMB 180216C00031000 C 02/16/18 31.0 1.03 1.28
WMB 180216C00032000 C 02/16/18 32.0 0.75 0.92
WMB 180216C00033000 C 02/16/18 33.0 0.51 0.66
WMB 180216C00034000 C 02/16/18 34.0 0.34 0.49
WMB 180216C00035000 C 02/16/18 35.0 0.21 0.33
WMB 180216C00036000 C 02/16/18 36.0 0.13 0.23
WMB 180216C00037000 C 02/16/18 37.0 0.07 0.17
WMB 180216C00038000 C 02/16/18 38.0 0.04 0.13
WMB 180216C00039000 C 02/16/18 39.0 0.01 0.09
WMB 180216C00040000 C 02/16/18 40.0 0.00 0.07
WMB 180216C00041000 C 02/16/18 41.0 0.00 0.07
WMB 180216C00042000 C 02/16/18 42.0 0.00 0.06
WMB 180216C00043000 C 02/16/18 43.0 0.00 0.06
WMB 180216C00044000 C 02/16/18 44.0 0.00 0.06
WMB 180216P00017000 P 02/16/18 17.0 0.03 0.11
WMB 180216P00018000 P 02/16/18 18.0 0.05 0.13
WMB 180216P00019000 P 02/16/18 19.0 0.07 0.16
WMB 180216P00020000 P 02/16/18 20.0 0.11 0.20
WMB 180216P00021000 P 02/16/18 21.0 0.17 0.25
WMB 180216P00022000 P 02/16/18 22.0 0.23 0.32
WMB 180216P00023000 P 02/16/18 23.0 0.31 0.42
WMB 180216P00024000 P 02/16/18 24.0 0.41 0.52
WMB 180216P00025000 P 02/16/18 25.0 0.58 0.73
WMB 180216P00026000 P 02/16/18 26.0 0.77 0.94
WMB 180216P00027000 P 02/16/18 27.0 1.05 1.23
WMB 180216P00028000 P 02/16/18 28.0 1.39 1.56
WMB 180216P00029000 P 02/16/18 29.0 1.80 2.01
WMB 180216P00030000 P 02/16/18 30.0 2.29 2.53
WMB 180216P00031000 P 02/16/18 31.0 2.84 3.15
WMB 180216P00032000 P 02/16/18 32.0 3.45 3.90
WMB 180216P00033000 P 02/16/18 33.0 4.30 4.60
WMB 180216P00034000 P 02/16/18 34.0 5.05 5.55
WMB 180216P00035000 P 02/16/18 35.0 5.55 6.85
WMB 180216P00036000 P 02/16/18 36.0 6.50 7.70
WMB 180216P00037000 P 02/16/18 37.0 7.40 9.55
WMB 180216P00038000 P 02/16/18 38.0 7.95 9.65
WMB 180216P00039000 P 02/16/18 39.0 8.90 10.60
WMB 180216P00040000 P 02/16/18 40.0 9.70 11.55
WMB 180216P00041000 P 02/16/18 41.0 11.15 12.95
WMB 180216P00042000 P 02/16/18 42.0 11.00 14.75
WMB 180216P00043000 P 02/16/18 43.0 13.60 14.05
WMB 180216P00044000 P 02/16/18 44.0 14.35 15.55
WMB 190118C00015000 C 01/18/19 15.0 13.70 15.25
WMB 190118C00018000 C 01/18/19 18.0 10.05 13.05
WMB 190118C00020000 C 01/18/19 20.0 8.95 10.30
WMB 190118C00023000 C 01/18/19 23.0 6.50 7.70
WMB 190118C00025000 C 01/18/19 25.0 5.20 6.20
WMB 190118C00027000 C 01/18/19 27.0 3.90 4.75
WMB 190118C00030000 C 01/18/19 30.0 2.25 3.00
WMB 190118C00032000 C 01/18/19 32.0 1.37 2.45
WMB 190118C00035000 C 01/18/19 35.0 0.63 1.53
WMB 190118C00037000 C 01/18/19 37.0 0.39 1.09
WMB 190118C00040000 C 01/18/19 40.0 0.23 0.74
WMB 190118C00045000 C 01/18/19 45.0 0.00 0.53
WMB 190118P00015000 P 01/18/19 15.0 0.12 0.51
WMB 190118P00018000 P 01/18/19 18.0 0.50 0.88
WMB 190118P00020000 P 01/18/19 20.0 0.70 1.18
WMB 190118P00023000 P 01/18/19 23.0 1.22 1.84
WMB 190118P00025000 P 01/18/19 25.0 1.63 2.46
WMB 190118P00027000 P 01/18/19 27.0 2.43 3.05
WMB 190118P00030000 P 01/18/19 30.0 3.85 4.55
WMB 190118P00032000 P 01/18/19 32.0 5.05 5.75
WMB 190118P00035000 P 01/18/19 35.0 6.70 8.60
WMB 190118P00037000 P 01/18/19 37.0 8.40 9.85
WMB 190118P00040000 P 01/18/19 40.0 10.30 13.15
WMB 190118P00045000 P 01/18/19 45.0 14.65 18.35

OPRA data is delayed 15 minutes.