$3.73 -0.12 (-3.12%) Walter Energy Inc - NYSE

Sep. 16, 2014 | 03:32 PM
Last Trade: 3.73
Trade Time: Sep 16 03:32 PM Eastern Daylight Time
Change: -0.12 (-3.12%)
Prev Close: 3.85
Open: 3.80
Bid: 3.74
Ask: 3.74
Options:

Call Options: WLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 WLT1420I0.5 3.30 0.00 3.10 419.0 3.35 319.0 0.0 0
0.50 WLT1426I0.5 3.10 0.00 3.10 41.0 3.45 5.0 0.0 0
1.00 WLT1420I1 2.81 0.00 2.61 733.0 2.83 368.0 0.0 0
1.00 WLT1426I1 2.78 0.00 2.62 41.0 2.91 5.0 0.0 0
1.50 WLT1420I1.5 2.30 0.00 2.11 509.0 2.32 393.0 0.0 0
1.50 WLT1426I1.5 2.31 0.00 2.15 256.0 2.41 461.0 0.0 0
2.00 WLT1420I2 1.82 0.00 1.64 1113.0 1.82 441.0 0.0 0
2.00 WLT1426I2 1.81 0.00 1.64 790.0 1.91 486.0 0.0 0
2.50 WLT1420I2.5 1.32 0.00 1.15 1083.0 1.32 863.0 0.0 0
2.50 WLT1426I2.5 1.30 0.00 1.15 874.0 1.35 838.0 0.0 0
3.00 WLT1420I3 2.05 1.23 0.66 1509.0 0.82 1197.0 1.0 13
3.00 WLT1426I3 2.53 1.71 0.66 1176.0 0.86 772.0 1.0 1
3.50 WLT1420I3.5 0.27 -0.18 0.25 181.0 0.29 411.0 889.0 56
3.50 WLT1426I3.5 0.39 0.00 0.32 249.0 0.36 642.0 0.0 0
4.00 WLT1420I4 0.03 -0.06 0.03 74.0 0.04 166.0 1620.0 2,692
4.00 WLT1426I4 0.10 -0.03 0.07 453.0 0.10 1918.0 456.0 509
4.50 WLT1420I4.5 0.03 0.02 0.01 40.0 0.03 2.0 20.0 1,241
4.50 WLT1426I4.5 0.04 0.00 0.04 96.0 0.06 2980.0 180.0 307
5.00 WLT1420I5 0.02 0.01 0.02 8.0 0.03 629.0 10.0 4,324
5.00 WLT1426I5 0.06 0.01 0.03 30.0 0.05 1459.0 5.0 258
5.50 WLT1420I5.5 0.02 -0.03 0.01 1.0 0.05 3091.0 1.0 2,065
5.50 WLT1426I5.5 0.02 -0.02 0.01 1.0 0.04 1210.0 52510.0 26,276
6.00 WLT1420I6 0.01 0.00 0.01 36.0 0.02 335.0 10.0 41,349
6.00 WLT1426I6 0.04 0.00 0.01 2179.0 0.04 1067.0 5.0 249
6.50 WLT1420I6.5 0.04 0.00 0.01 175.0 0.05 3214.0 1.0 796
6.50 WLT1426I6.5 0.01 -0.03 0.01 7.0 0.04 1259.0 7.0 299
7.00 WLT1420I7 0.02 -0.02 0.01 171.0 0.02 329.0 13.0 7,199
7.00 WLT1426I7 0.02 -0.02 0.02 1.0 0.03 371.0 1.0 61
7.50 WLT1420I7.5 0.05 0.01 0.01 58.0 0.05 2272.0 3.0 33
7.50 WLT1426I7.5 0.01 -0.03 0.01 158.0 0.04 1047.0 5.0 12
8.00 WLT1420I8 0.02 0.01 0.01 396.0 0.02 242.0 19.0 12,425
8.00 WLT1426I8 0.06 0.00 0.01 1204.0 0.04 1009.0 0.0 0
8.50 WLT1420I8.5 0.04 0.00 0.01 1.0 0.04 1898.0 0.0 0
8.50 WLT1426I8.5 0.10 0.06 0.01 146.0 0.04 1071.0 11.0 11
9.00 WLT1420I9 0.01 0.00 0.01 7.0 0.01 171.0 1.0 574
9.00 WLT1426I9 0.06 0.00 0.01 192.0 0.04 1190.0 0.0 0
9.50 WLT1420I9.5 0.05 0.00 0.01 1.0 0.04 1124.0 0.0 0
9.50 WLT1426I9.5 0.05 0.00 0.01 62.0 0.04 1199.0 0.0 0
10.00 WLT1420I10 0.02 0.01 0.02 2.0 0.03 661.0 2.0 3,531
10.00 WLT1426I10 0.05 0.00 0.01 56.0 0.04 1202.0 0.0 0
10.50 WLT1420I10.5 0.05 0.00 0.00 0.0 0.04 1120.0 0.0 0
10.50 WLT1426I10.5 0.05 0.00 0.00 0.0 0.04 708.0 0.0 0
11.00 WLT1420I11 0.03 -0.01 0.02 6.0 0.05 2685.0 10.0 884
11.00 WLT1426I11 0.05 0.00 0.00 0.0 0.04 706.0 0.0 0
11.50 WLT1420I11.5 0.05 0.00 0.00 0.0 0.05 1210.0 0.0 0
11.50 WLT1426I11.5 0.06 0.00 0.00 0.0 0.04 762.0 0.0 0
12.00 WLT1420I12 0.03 -0.01 0.01 2.0 0.04 1173.0 5.0 947
12.00 WLT1426I12 0.05 0.00 0.00 0.0 0.04 708.0 0.0 0
12.50 WLT1420I12.5 0.06 0.00 0.00 0.0 0.04 1112.0 0.0 0
13.00 WLT1420I13 0.05 0.00 0.01 32.0 0.05 1913.0 1.0 1,481
14.00 WLT1420I14 0.04 0.00 0.01 46.0 0.04 1116.0 20.0 514
15.00 WLT1420I15 0.03 -0.01 0.01 2.0 0.04 1813.0 1.0 550
16.00 WLT1420I16 0.01 -0.03 0.01 2.0 0.02 226.0 7.0 3,850
17.00 WLT1420I17 0.01 -0.04 0.01 2.0 0.04 1521.0 2.0 44
18.00 WLT1420I18 0.07 0.03 0.01 440.0 0.04 1814.0 2.0 129
19.00 WLT1420I19 0.25 0.21 0.01 684.0 0.05 1914.0 20.0 618
20.00 WLT1420I20 0.02 -0.03 0.02 4.0 0.04 1030.0 4.0 61
21.00 WLT1420I21 0.05 0.00 0.01 36.0 0.05 1860.0 0.0 0

Put Options: WLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 WLT1420U0.5 0.05 0.00 0.00 0.0 0.06 619.0 0.0 0
0.50 WLT1426U0.5 0.09 0.00 0.00 0.0 0.07 560.0 0.0 0
1.00 WLT1420U1 0.05 0.00 0.00 0.0 0.06 963.0 0.0 0
1.00 WLT1426U1 0.09 0.00 0.00 0.0 0.07 470.0 0.0 0
1.50 WLT1420U1.5 0.05 0.00 0.00 0.0 0.06 992.0 0.0 0
1.50 WLT1426U1.5 0.09 0.00 0.00 0.0 0.07 499.0 0.0 0
2.00 WLT1420U2 0.05 0.00 0.00 0.0 0.06 1051.0 0.0 0
2.00 WLT1426U2 0.06 0.00 0.00 0.0 0.07 519.0 0.0 0
2.50 WLT1420U2.5 0.05 0.00 0.00 0.0 0.06 2071.0 0.0 0
2.50 WLT1426U2.5 0.06 0.00 0.00 0.0 0.05 1163.0 0.0 0
3.00 WLT1420U3 0.02 -0.02 0.01 1.0 0.04 1730.0 392.0 2,021
3.00 WLT1426U3 0.06 0.00 0.01 106.0 0.06 2953.0 0.0 0
3.50 WLT1420U3.5 0.06 0.02 0.04 105.0 0.05 70.0 655.0 921
3.50 WLT1426U3.5 0.09 0.01 0.08 1048.0 0.12 2481.0 300.0 10
4.00 WLT1420U4 0.27 0.02 0.29 250.0 0.32 2.0 725.0 8,903
4.00 WLT1426U4 0.31 0.10 0.34 202.0 0.38 708.0 72.0 69
4.50 WLT1420U4.5 0.74 0.18 0.69 2484.0 0.88 1486.0 23.0 442
4.50 WLT1426U4.5 0.43 -0.23 0.72 1285.0 0.90 881.0 26.0 239
5.00 WLT1420U5 1.22 0.05 1.25 169.0 1.35 2119.0 180.0 5,751
5.00 WLT1426U5 0.28 -0.78 1.12 1285.0 1.39 1239.0 25.0 31
5.50 WLT1420U5.5 1.61 -0.01 1.68 1777.0 1.85 1884.0 30.0 769
5.50 WLT1426U5.5 0.75 -0.69 1.69 1671.0 1.89 1614.0 15.0 216
6.00 WLT1420U6 2.26 0.16 2.18 10.0 2.35 1.0 144.0 8,933
6.00 WLT1426U6 1.65 -0.28 2.18 770.0 2.39 963.0 2.0 33
6.50 WLT1420U6.5 1.93 -0.62 2.68 1561.0 2.85 1693.0 20.0 163
6.50 WLT1426U6.5 1.52 -0.92 2.63 1290.0 2.89 1288.0 1.0 1,114
7.00 WLT1420U7 3.29 0.14 3.20 1041.0 3.35 1149.0 22.0 5,171
7.00 WLT1426U7 1.38 -1.51 3.10 1205.0 3.40 222.0 10.0 25
7.50 WLT1420U7.5 3.50 0.00 3.65 369.0 3.90 256.0 0.0 0
7.50 WLT1426U7.5 2.49 -0.91 3.60 328.0 3.90 1135.0 1.0 10
8.00 WLT1420U8 4.30 0.10 4.15 916.0 4.40 1122.0 30.0 5,343
8.00 WLT1426U8 3.85 0.00 4.10 1170.0 4.40 222.0 0.0 0
8.50 WLT1420U8.5 4.50 0.00 4.65 294.0 4.85 474.0 0.0 0
8.50 WLT1426U8.5 2.90 -1.50 4.60 301.0 4.90 1187.0 5.0 5
9.00 WLT1420U9 5.07 0.00 5.15 916.0 5.45 1135.0 5.0 1,975
9.00 WLT1426U9 2.79 -2.06 5.00 1153.0 5.40 222.0 5.0 5
9.50 WLT1420U9.5 4.00 -1.55 5.65 537.0 5.85 256.0 1.0 1
9.50 WLT1426U9.5 5.15 0.00 5.65 1158.0 5.90 1165.0 0.0 0
10.00 WLT1420U10 6.25 0.18 6.15 913.0 6.40 1141.0 100.0 5,730
10.00 WLT1426U10 5.65 0.00 6.15 1137.0 6.40 1153.0 0.0 0
10.50 WLT1420U10.5 6.45 0.00 6.65 369.0 6.90 256.0 0.0 0
10.50 WLT1426U10.5 6.15 0.00 6.65 1194.0 6.90 1194.0 0.0 0
11.00 WLT1420U11 7.29 0.19 7.15 916.0 7.40 1109.0 10.0 1,157
11.00 WLT1426U11 5.23 -1.42 7.00 1161.0 7.45 228.0 10.0 10
11.50 WLT1420U11.5 7.45 0.00 7.60 450.0 7.85 240.0 0.0 0
11.50 WLT1426U11.5 7.10 0.00 7.65 758.0 7.90 139.0 0.0 0
12.00 WLT1420U12 8.03 0.00 8.15 1050.0 8.35 1312.0 12.0 729
12.00 WLT1426U12 7.60 0.00 8.15 990.0 8.40 146.0 0.0 0
12.50 WLT1420U12.5 8.50 0.00 8.60 450.0 8.85 240.0 0.0 0
13.00 WLT1420U13 8.28 -0.72 9.15 748.0 9.35 1200.0 1.0 614
14.00 WLT1420U14 10.11 0.00 10.15 790.0 10.35 889.0 2.0 123
15.00 WLT1420U15 11.10 0.00 11.15 1047.0 11.35 1285.0 2.0 152
16.00 WLT1420U16 11.72 -0.23 12.15 754.0 12.35 1293.0 2.0 160
17.00 WLT1420U17 12.50 -0.50 13.15 692.0 13.35 1296.0 2.0 130
18.00 WLT1420U18 13.99 0.00 14.15 753.0 14.40 1400.0 220.0 240
19.00 WLT1420U19 14.83 -0.17 15.10 180.0 15.40 180.0 2.0 12
20.00 WLT1420U20 14.63 -1.32 16.10 180.0 16.40 180.0 6.0 23
21.00 WLT1420U21 17.15 0.00 17.10 865.0 17.35 1178.0 42.0 118