$18.84 -0.49 (-2.54%) Walter Investment Management Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 18.84
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.49 (-2.54%)
Prev Close: 19.33
Open: 19.43
Bid: 18.68
Ask: 19.89
Options:

Call Options: WAC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 WAC1420L11 7.60 0.00 7.70 131.0 8.60 202.0 0.0 0
12.00 WAC1420L12 6.60 0.00 6.70 143.0 7.60 191.0 0.0 0
13.00 WAC1420L13 5.60 0.00 5.80 50.0 6.60 191.0 0.0 0
14.00 WAC1420L14 4.80 0.00 4.80 73.0 5.50 177.0 0.0 0
15.00 WAC1420L15 2.85 -1.05 3.90 50.0 4.50 188.0 140.0 104
16.00 WAC1420L16 6.00 3.05 3.00 19.0 3.70 337.0 32.0 32
17.00 WAC1420L17 2.02 -0.08 2.20 69.0 2.60 195.0 5.0 64
18.00 WAC1420L18 1.30 -0.30 1.55 41.0 1.90 255.0 1.0 8
19.00 WAC1420L19 1.00 0.00 0.95 34.0 1.20 147.0 16.0 87
20.00 WAC1420L20 0.75 0.00 0.50 23.0 0.95 310.0 99.0 153
21.00 WAC1420L21 0.45 0.05 0.25 130.0 0.60 279.0 102.0 14
22.00 WAC1420L22 0.30 0.25 0.10 209.0 0.35 47.0 5.0 7
23.00 WAC1420L23 0.20 -0.30 0.10 10.0 0.50 747.0 5.0 14
24.00 WAC1420L24 0.10 0.00 0.05 6.0 0.45 666.0 21.0 63
25.00 WAC1420L25 0.85 0.65 0.05 35.0 0.45 383.0 35.0 162
26.00 WAC1420L26 0.70 0.60 0.25 150.0 0.10 44.0 3.0 21
27.00 WAC1420L27 0.30 -0.05 0.15 113.0 0.40 362.0 106.0 526
28.00 WAC1420L28 0.55 0.20 0.05 487.0 0.40 197.0 2.0 15
29.00 WAC1420L29 0.30 -0.05 0.10 10.0 0.40 308.0 15.0 244
30.00 WAC1420L30 0.30 0.20 0.05 10.0 0.40 294.0 3.0 2,353
31.00 WAC1420L31 0.20 -0.20 0.05 10.0 0.40 294.0 2.0 225
32.00 WAC1420L32 0.08 -0.27 0.05 748.0 0.40 254.0 8.0 78
33.00 WAC1420L33 1.50 1.15 0.05 10.0 0.40 197.0 2.0 2
34.00 WAC1420L34 1.40 1.05 0.05 13.0 0.40 197.0 20.0 20
35.00 WAC1420L35 1.00 0.65 0.05 1.0 0.40 297.0 50.0 60
36.00 WAC1420L36 1.85 1.50 0.05 10.0 0.40 308.0 10.0 55
37.00 WAC1420L37 0.85 0.50 0.05 10.0 0.40 197.0 10.0 24
38.00 WAC1420L38 1.35 1.00 0.05 10.0 0.40 197.0 10.0 10
39.00 WAC1420L39 0.05 0.00 0.05 4.0 0.05 1.0 8.0 104
40.00 WAC1420L40 0.95 0.60 0.05 10.0 0.40 197.0 10.0 10
41.00 WAC1420L41 0.35 0.00 0.05 10.0 0.40 167.0 0.0 0
42.00 WAC1420L42 0.30 -0.05 0.05 10.0 0.40 197.0 6.0 6
43.00 WAC1420L43 0.35 0.00 0.05 10.0 0.40 167.0 0.0 0
44.00 WAC1420L44 0.35 0.00 0.05 10.0 0.40 167.0 0.0 0
45.00 WAC1420L45 0.35 0.00 0.05 10.0 0.40 375.0 0.0 0

Put Options: WAC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 WAC1420X11 0.40 0.00 0.00 0.0 0.40 420.0 0.0 0
12.00 WAC1420X12 0.40 0.00 0.05 10.0 0.40 348.0 0.0 0
13.00 WAC1420X13 0.30 -0.15 0.05 10.0 0.45 340.0 11.0 11
14.00 WAC1420X14 0.25 -0.20 0.05 53.0 0.45 476.0 10.0 32
15.00 WAC1420X15 0.40 0.05 0.15 139.0 0.35 635.0 9.0 37
16.00 WAC1420X16 0.25 0.00 0.05 576.0 0.50 342.0 16.0 16
17.00 WAC1420X17 0.38 0.00 0.30 225.0 0.55 59.0 20.0 1,084
18.00 WAC1420X18 0.50 0.05 0.50 322.0 0.85 127.0 5.0 31
19.00 WAC1420X19 1.10 -0.10 0.80 488.0 1.30 117.0 5.0 168
20.00 WAC1420X20 1.15 -0.15 1.40 326.0 1.90 113.0 60.0 108
21.00 WAC1420X21 3.90 1.85 2.05 338.0 2.60 56.0 1.0 355
22.00 WAC1420X22 5.68 2.88 2.75 347.0 3.50 112.0 43.0 227
23.00 WAC1420X23 6.49 2.69 3.70 317.0 4.50 58.0 4.0 747
24.00 WAC1420X24 7.90 3.20 4.70 209.0 5.40 32.0 52.0 406
25.00 WAC1420X25 6.05 0.00 5.50 274.0 6.40 21.0 5.0 275
26.00 WAC1420X26 3.22 -3.28 6.50 214.0 7.40 67.0 1.0 169
27.00 WAC1420X27 3.72 -3.78 7.50 205.0 8.60 156.0 10.0 10
28.00 WAC1420X28 4.48 -3.92 8.50 184.0 9.50 129.0 1.0 1
29.00 WAC1420X29 4.20 -5.40 9.50 209.0 10.40 89.0 4.0 8
30.00 WAC1420X30 5.70 -4.70 10.10 214.0 11.40 93.0 10.0 23
31.00 WAC1420X31 11.50 0.00 10.80 180.0 12.50 109.0 0.0 0
32.00 WAC1420X32 12.40 0.00 10.70 335.0 14.80 247.0 0.0 0
33.00 WAC1420X33 5.25 -8.25 11.70 325.0 15.80 285.0 3.0 3
34.00 WAC1420X34 14.40 0.00 12.70 178.0 16.80 110.0 0.0 0
35.00 WAC1420X35 16.10 0.00 13.70 300.0 17.80 206.0 100.0 58
36.00 WAC1420X36 16.40 0.00 14.70 131.0 18.80 46.0 0.0 0
37.00 WAC1420X37 17.40 0.00 15.70 96.0 19.80 25.0 0.0 0
38.00 WAC1420X38 18.40 0.00 16.70 96.0 20.80 25.0 0.0 0
39.00 WAC1420X39 19.40 0.00 17.70 55.0 21.80 25.0 0.0 0
40.00 WAC1420X40 20.50 0.00 18.70 131.0 22.80 46.0 0.0 0
41.00 WAC1420X41 21.40 0.00 19.70 131.0 23.80 46.0 0.0 0
42.00 WAC1420X42 22.40 0.00 20.70 131.0 24.80 46.0 0.0 0
43.00 WAC1420X43 23.40 0.00 21.70 131.0 25.80 46.0 0.0 0
44.00 WAC1420X44 24.00 0.00 22.70 91.0 26.80 21.0 0.0 0
45.00 WAC1420X45 25.20 0.00 23.70 43.0 27.80 106.0 0.0 0