$2.09 -0.25 (-10.73%) Walter Energy Inc - NYSE

Oct. 1, 2014 | 03:06 PM
Last Trade: 2.09
Trade Time: Oct 01 03:06 PM Eastern Daylight Time
Change: -0.25 (-10.73%)
Prev Close: 2.34
Open: 2.27
Bid: 2.08
Ask: 2.09
Options:

Call Options: WLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 WLT1403J0.5 1.59 0.00 1.31 170.0 1.94 170.0 0.0 0
0.50 WLT1410J0.5 1.30 0.00 1.16 229.0 1.90 56.0 0.0 0
0.50 WLT1418J0.5 1.75 0.00 1.59 117.0 1.74 354.0 0.0 0
0.50 WLT1424J0.5 1.54 0.00 1.23 98.0 1.98 511.0 0.0 0
0.50 WLT1431J0.5 1.59 0.00 1.32 118.0 1.90 31.0 0.0 0
1.00 WLT1403J1 1.11 0.00 1.08 158.0 1.29 603.0 0.0 0
1.00 WLT1410J1 1.14 0.00 1.03 354.0 1.32 280.0 0.0 0
1.00 WLT1418J1 1.16 -0.10 1.09 211.0 1.23 1336.0 2.0 441
1.00 WLT1424J1 1.10 0.00 0.75 498.0 1.39 10.0 0.0 0
1.00 WLT1431J1 1.11 0.00 0.76 160.0 1.52 25.0 0.0 0
1.50 WLT1403J1.5 0.64 0.00 0.58 127.0 0.86 1180.0 0.0 0
1.50 WLT1410J1.5 0.68 0.02 0.60 75.0 0.78 1242.0 10.0 0
1.50 WLT1418J1.5 0.94 0.00 0.63 486.0 0.76 1846.0 6.0 35
1.50 WLT1424J1.5 0.65 0.00 0.56 1257.0 0.92 1379.0 0.0 0
1.50 WLT1431J1.5 0.67 0.00 0.65 35.0 0.74 360.0 0.0 0
2.00 WLT1403J2 0.27 -0.20 0.15 274.0 0.28 2751.0 2.0 528
2.00 WLT1410J2 0.32 -0.05 0.21 161.0 0.26 833.0 10.0 62
2.00 WLT1418J2 0.35 -0.11 0.27 120.0 0.30 557.0 180.0 1,759
2.00 WLT1424J2 0.40 -0.05 0.29 310.0 0.35 1215.0 67.0 79
2.00 WLT1431J2 0.34 -0.13 0.32 10.0 0.38 1185.0 200.0 210
2.50 WLT1403J2.5 0.06 0.00 0.05 270.0 0.03 127.0 279.0 1,469
2.50 WLT1410J2.5 0.08 -0.05 0.05 10.0 0.07 15.0 1.0 1,367
2.50 WLT1418J2.5 0.10 -0.09 0.09 11.0 0.10 75.0 160.0 19,079
2.50 WLT1424J2.5 0.13 -0.08 0.10 368.0 0.16 1611.0 52.0 4,264
2.50 WLT1431J2.5 0.20 0.00 0.13 1.0 0.20 1670.0 40.0 29,155
3.00 WLT1403J3 0.01 -0.01 0.01 56.0 0.01 112.0 5.0 2,106
3.00 WLT1410J3 0.04 0.00 0.01 175.0 0.06 1880.0 1.0 215
3.00 WLT1418J3 0.04 -0.02 0.04 890.0 0.05 738.0 205.0 3,380
3.00 WLT1424J3 0.09 0.00 0.04 55.0 0.08 1665.0 230.0 666
3.00 WLT1431J3 0.15 0.06 0.06 376.0 0.12 1637.0 15.0 437
3.50 WLT1403J3.5 0.06 0.05 0.01 1.0 0.01 1.0 69.0 438
3.50 WLT1410J3.5 0.04 -0.02 0.02 200.0 0.05 1671.0 14004.0 10,351
3.50 WLT1418J3.5 0.04 0.00 0.01 1986.0 0.06 2639.0 2.0 4,494
3.50 WLT1424J3.5 0.03 0.00 0.01 1185.0 0.05 1383.0 17190.0 12,421
3.50 WLT1431J3.5 0.05 0.01 0.02 1360.0 0.08 1747.0 2.0 399
4.00 WLT1403J4 0.03 0.00 0.01 156.0 0.01 2.0 4.0 218
4.00 WLT1410J4 0.02 -0.04 0.02 180.0 0.05 430.0 8.0 5
4.00 WLT1418J4 0.02 0.00 0.01 24.0 0.05 1319.0 20.0 3,871
4.00 WLT1424J4 0.05 0.00 0.01 937.0 0.05 526.0 46.0 433
4.00 WLT1431J4 0.05 0.04 0.01 1086.0 0.06 442.0 1.0 9,815
4.50 WLT1403J4.5 0.07 0.04 0.01 200.0 0.02 60.0 15100.0 10,511
4.50 WLT1410J4.5 0.05 -0.05 0.01 721.0 0.06 687.0 10.0 26
4.50 WLT1418J4.5 0.05 0.00 0.00 0.0 0.05 2202.0 0.0 0
4.50 WLT1424J4.5 0.02 -0.03 0.01 1.0 0.05 514.0 1020.0 15,320
4.50 WLT1431J4.5 0.05 -0.01 0.01 165.0 0.06 637.0 20.0 103
5.00 WLT1403J5 0.04 0.01 0.02 1005.0 0.03 102.0 16.0 263
5.00 WLT1410J5 0.01 -0.08 0.01 2.0 0.05 437.0 2.0 2
5.00 WLT1418J5 0.05 0.04 0.01 200.0 0.04 1039.0 5.0 11,291
5.00 WLT1424J5 0.02 -0.02 0.02 5.0 0.05 1209.0 5.0 404
5.00 WLT1431J5 0.03 -0.02 0.01 90.0 0.05 367.0 10.0 16
5.50 WLT1403J5.5 0.08 0.02 0.01 2481.0 0.05 572.0 23.0 52
5.50 WLT1410J5.5 0.04 -0.01 0.01 2056.0 0.04 611.0 1.0 552
5.50 WLT1418J5.5 0.04 0.00 0.00 0.0 0.04 1486.0 0.0 0
5.50 WLT1424J5.5 0.06 0.01 0.03 1017.0 0.04 21.0 1.0 1
5.50 WLT1431J5.5 0.05 0.00 0.01 2289.0 0.05 1099.0 0.0 0
6.00 WLT1403J6 0.02 -0.03 0.01 2381.0 0.04 1444.0 10.0 133
6.00 WLT1410J6 0.11 0.00 0.01 2011.0 0.05 482.0 0.0 0
6.00 WLT1418J6 0.02 0.00 0.01 40.0 0.02 96.0 74.0 3,000
6.00 WLT1424J6 0.05 0.01 0.01 1485.0 0.05 83.0 4.0 10
6.00 WLT1431J6 0.04 0.00 0.01 1908.0 0.05 80.0 0.0 0
6.50 WLT1403J6.5 0.01 -0.06 0.01 6.0 0.04 88.0 6.0 7
6.50 WLT1410J6.5 0.11 0.00 0.01 1024.0 0.09 721.0 0.0 0
6.50 WLT1424J6.5 0.04 0.00 0.01 1766.0 0.05 51.0 0.0 0
6.50 WLT1431J6.5 0.04 0.00 0.01 1148.0 0.05 50.0 0.0 0
7.00 WLT1403J7 0.07 0.03 0.01 2.0 0.04 92.0 12.0 15
7.00 WLT1410J7 0.11 0.00 0.01 654.0 0.05 97.0 0.0 0
7.00 WLT1418J7 0.05 0.01 0.01 2088.0 0.04 676.0 10.0 2,729
7.00 WLT1424J7 0.04 0.00 0.01 787.0 0.05 72.0 0.0 0
7.00 WLT1431J7 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
7.50 WLT1403J7.5 0.07 0.00 0.01 629.0 0.05 572.0 0.0 0
7.50 WLT1410J7.5 0.11 0.00 0.01 28.0 0.04 148.0 0.0 0
7.50 WLT1424J7.5 0.04 0.00 0.01 20.0 0.04 21.0 0.0 0
7.50 WLT1431J7.5 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
8.00 WLT1403J8 0.07 0.00 0.01 1.0 0.05 572.0 0.0 0
8.00 WLT1410J8 0.06 0.00 0.00 0.0 0.05 233.0 0.0 0
8.00 WLT1418J8 0.01 -0.03 0.01 45.0 0.04 1423.0 45.0 212
8.00 WLT1424J8 0.04 0.00 0.01 2.0 0.04 21.0 0.0 0
8.00 WLT1431J8 0.04 0.00 0.00 0.0 0.05 132.0 0.0 0
8.50 WLT1403J8.5 0.05 0.00 0.01 10.0 0.05 618.0 0.0 0
8.50 WLT1410J8.5 0.06 0.00 0.00 0.0 0.04 91.0 0.0 0
8.50 WLT1424J8.5 0.04 0.00 0.00 0.0 0.04 21.0 0.0 0
8.50 WLT1431J8.5 0.04 0.00 0.00 0.0 0.04 33.0 0.0 0
9.00 WLT1403J9 0.07 0.00 0.00 0.0 0.05 572.0 0.0 0
9.00 WLT1410J9 0.11 0.00 0.00 0.0 0.04 93.0 0.0 0
9.00 WLT1418J9 0.03 0.00 0.01 477.0 0.03 767.0 0.0 0
9.00 WLT1424J9 0.04 0.00 0.00 0.0 0.04 44.0 0.0 0
9.00 WLT1431J9 0.04 0.00 0.00 0.0 0.05 132.0 0.0 0
9.50 WLT1403J9.5 0.07 0.00 0.00 0.0 0.05 572.0 0.0 0
9.50 WLT1410J9.5 0.12 0.00 0.00 0.0 0.04 115.0 0.0 0
9.50 WLT1424J9.5 0.04 0.00 0.00 0.0 0.04 48.0 0.0 0
10.00 WLT1403J10 0.07 0.00 0.00 0.0 0.05 572.0 0.0 0
10.00 WLT1410J10 0.05 0.00 0.00 0.0 0.05 246.0 0.0 0
10.00 WLT1418J10 0.03 0.00 0.01 937.0 0.03 882.0 0.0 0
10.00 WLT1424J10 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
10.50 WLT1403J10.5 0.07 0.00 0.00 0.0 0.05 572.0 0.0 0
10.50 WLT1410J10.5 0.10 0.00 0.00 0.0 0.10 755.0 0.0 0
10.50 WLT1424J10.5 0.04 0.00 0.00 0.0 0.04 58.0 0.0 0
11.00 WLT1403J11 0.07 0.00 0.00 0.0 0.04 90.0 0.0 0
11.00 WLT1410J11 0.09 0.00 0.00 0.0 0.09 721.0 0.0 0
11.00 WLT1418J11 0.03 0.00 0.00 0.0 0.03 475.0 0.0 0
11.00 WLT1424J11 0.03 0.00 0.00 0.0 0.04 127.0 0.0 0
11.50 WLT1403J11.5 0.07 0.00 0.00 0.0 0.05 572.0 0.0 0
11.50 WLT1410J11.5 0.09 0.00 0.00 0.0 0.05 351.0 0.0 0
12.00 WLT1403J12 0.07 0.00 0.00 0.0 0.04 69.0 0.0 0
12.00 WLT1418J12 0.03 0.00 0.00 0.0 0.03 480.0 0.0 0
13.00 WLT1418J13 0.03 0.00 0.00 0.0 0.03 482.0 0.0 0

Put Options: WLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 WLT1403V0.5 0.07 0.00 0.00 0.0 0.04 72.0 0.0 0
0.50 WLT1410V0.5 0.12 0.00 0.00 0.0 0.07 290.0 0.0 0
0.50 WLT1418V0.5 0.03 0.00 0.00 0.0 0.03 384.0 0.0 0
0.50 WLT1424V0.5 0.04 0.00 0.00 0.0 0.04 235.0 0.0 0
0.50 WLT1431V0.5 0.04 0.00 0.00 0.0 0.04 359.0 0.0 0
1.00 WLT1403V1 0.04 0.00 0.00 0.0 0.05 510.0 0.0 0
1.00 WLT1410V1 0.06 0.00 0.00 0.0 0.06 762.0 0.0 0
1.00 WLT1418V1 0.04 0.00 0.01 977.0 0.04 848.0 479.0 469
1.00 WLT1424V1 0.05 0.00 0.00 0.0 0.05 120.0 0.0 0
1.00 WLT1431V1 0.06 0.00 0.00 0.0 0.06 232.0 0.0 0
1.50 WLT1403V1.5 0.04 0.00 0.01 491.0 0.04 1587.0 10.0 10
1.50 WLT1410V1.5 0.04 -0.04 0.01 2084.0 0.06 1710.0 57.0 57
1.50 WLT1418V1.5 0.09 0.07 0.02 2138.0 0.07 971.0 156.0 637
1.50 WLT1424V1.5 0.06 0.03 0.04 1720.0 0.09 265.0 100.0 100
1.50 WLT1431V1.5 0.09 0.04 0.06 1300.0 0.11 675.0 250.0 250
2.00 WLT1403V2 0.06 0.05 0.05 225.0 0.09 2130.0 15.0 957
2.00 WLT1410V2 0.12 0.04 0.08 3945.0 0.16 86.0 30.0 1,372
2.00 WLT1418V2 0.21 0.08 0.19 98.0 0.21 520.0 666.0 6,006
2.00 WLT1424V2 0.15 0.00 0.20 610.0 0.24 192.0 1.0 102
2.00 WLT1431V2 0.34 0.18 0.25 20.0 0.28 196.0 10.0 538
2.50 WLT1403V2.5 0.35 0.13 0.39 789.0 0.45 106.0 400.0 1,056
2.50 WLT1410V2.5 0.25 -0.04 0.28 3294.0 0.49 113.0 2610.0 1,180
2.50 WLT1418V2.5 0.36 0.00 0.51 294.0 0.54 186.0 38.0 1,925
2.50 WLT1424V2.5 0.34 0.00 0.52 36.0 0.57 1184.0 221.0 216
2.50 WLT1431V2.5 0.45 0.00 0.55 65.0 0.60 833.0 15.0 235
3.00 WLT1403V3 0.69 0.00 0.67 3693.0 0.94 961.0 30.0 1,441
3.00 WLT1410V3 0.73 0.12 0.71 1512.0 0.95 231.0 3.0 428
3.00 WLT1418V3 0.85 0.06 0.91 1433.0 0.98 176.0 80.0 7,953
3.00 WLT1424V3 0.74 0.00 0.83 2092.0 1.00 207.0 12.0 133
3.00 WLT1431V3 0.86 0.08 0.94 620.0 1.02 392.0 15.0 44
3.50 WLT1403V3.5 0.64 -0.51 1.41 150.0 1.47 394.0 130.0 160
3.50 WLT1410V3.5 0.21 -0.83 1.18 1290.0 1.44 190.0 1.0 3
3.50 WLT1418V3.5 1.14 0.00 1.30 1158.0 1.46 70.0 0.0 0
3.50 WLT1424V3.5 1.45 0.37 1.18 745.0 1.49 128.0 21.0 43
3.50 WLT1431V3.5 0.94 -0.17 1.19 1436.0 1.48 177.0 3.0 59
4.00 WLT1403V4 1.10 -0.45 1.65 3320.0 1.96 754.0 5.0 156
4.00 WLT1410V4 1.66 0.14 1.68 2499.0 2.25 339.0 15.0 85
4.00 WLT1418V4 1.87 0.24 1.86 866.0 1.96 10.0 1.0 1,289
4.00 WLT1424V4 1.12 -0.42 1.66 538.0 2.30 22.0 45.0 127
4.00 WLT1431V4 1.18 -0.38 1.67 546.0 2.30 22.0 20.0 24
4.50 WLT1403V4.5 1.74 -0.28 2.15 134.0 2.46 101.0 10.0 10
4.50 WLT1410V4.5 0.50 -1.52 2.16 1624.0 2.75 1554.0 200.0 104
4.50 WLT1418V4.5 2.12 0.00 2.29 1138.0 2.50 210.0 0.0 0
4.50 WLT1424V4.5 1.93 -0.10 2.06 756.0 2.82 121.0 2.0 82
4.50 WLT1431V4.5 2.36 0.33 2.08 345.0 3.70 51.0 10.0 10
5.00 WLT1403V5 2.72 0.00 2.65 219.0 2.96 161.0 20.0 65
5.00 WLT1410V5 1.30 -1.23 2.66 363.0 3.25 151.0 15.0 56
5.00 WLT1418V5 3.01 0.38 2.79 1342.0 2.95 124.0 50.0 1,253
5.00 WLT1424V5 2.75 0.23 2.57 300.0 4.15 33.0 1.0 1
5.00 WLT1431V5 2.52 0.00 2.58 257.0 3.15 669.0 0.0 0
5.50 WLT1403V5.5 3.25 0.25 3.15 273.0 3.50 209.0 5.0 76
5.50 WLT1410V5.5 3.15 0.15 3.15 365.0 3.75 151.0 5.0 28
5.50 WLT1418V5.5 3.10 0.00 3.25 1125.0 3.45 168.0 0.0 0
5.50 WLT1424V5.5 3.00 0.00 2.96 1.0 3.85 4.0 0.0 0
5.50 WLT1431V5.5 3.00 0.00 3.10 331.0 4.70 21.0 0.0 0
6.00 WLT1403V6 3.50 0.00 3.65 134.0 4.05 111.0 0.0 0
6.00 WLT1410V6 0.76 -2.39 3.20 420.0 4.50 201.0 14.0 14
6.00 WLT1418V6 3.70 0.00 3.75 2034.0 3.95 184.0 1.0 899
6.00 WLT1424V6 2.37 -1.13 3.55 365.0 5.20 21.0 1.0 1
6.00 WLT1431V6 3.50 0.00 3.55 204.0 4.10 75.0 0.0 0
6.50 WLT1403V6.5 4.00 0.00 4.15 100.0 4.55 100.0 0.0 0
6.50 WLT1410V6.5 3.65 0.00 3.70 280.0 5.00 134.0 0.0 0
6.50 WLT1424V6.5 4.00 0.00 3.90 68.0 4.95 1.0 0.0 0
6.50 WLT1431V6.5 4.00 0.00 4.05 357.0 5.70 21.0 0.0 0
7.00 WLT1403V7 4.30 -0.20 4.65 100.0 5.05 100.0 1.0 1
7.00 WLT1410V7 2.22 -1.93 4.20 426.0 5.50 124.0 1.0 1
7.00 WLT1418V7 3.91 -0.69 4.75 1449.0 4.95 65.0 1.0 64
7.00 WLT1424V7 4.50 0.00 4.40 68.0 5.45 1.0 0.0 0
7.00 WLT1431V7 4.50 0.00 4.55 357.0 6.20 21.0 0.0 0
7.50 WLT1403V7.5 5.00 0.00 5.15 124.0 5.55 124.0 0.0 0
7.50 WLT1410V7.5 2.50 -1.85 4.40 606.0 6.25 1.0 2.0 2
7.50 WLT1424V7.5 5.00 0.00 4.50 207.0 5.65 669.0 0.0 0
7.50 WLT1431V7.5 5.00 0.00 5.10 331.0 6.70 21.0 0.0 0
8.00 WLT1403V8 5.50 0.00 5.65 285.0 6.15 750.0 0.0 0
8.00 WLT1410V8 4.85 0.00 4.95 259.0 6.05 134.0 0.0 0
8.00 WLT1418V8 4.55 -1.05 5.75 778.0 5.95 301.0 3.0 38
8.00 WLT1424V8 4.90 0.00 4.90 145.0 6.15 519.0 0.0 0
8.00 WLT1431V8 5.50 0.00 5.50 209.0 6.15 724.0 0.0 0
8.50 WLT1403V8.5 6.00 0.00 6.15 124.0 6.55 124.0 0.0 0
8.50 WLT1410V8.5 5.35 0.00 5.35 609.0 6.55 86.0 0.0 0
8.50 WLT1424V8.5 5.40 0.00 5.50 145.0 6.85 222.0 0.0 0
8.50 WLT1431V8.5 6.00 0.00 6.00 206.0 6.65 724.0 0.0 0
9.00 WLT1403V9 6.50 0.00 6.65 100.0 7.05 113.0 0.0 0
9.00 WLT1410V9 5.85 0.00 5.85 259.0 7.05 111.0 0.0 0
9.00 WLT1418V9 6.90 0.30 6.75 1839.0 6.95 301.0 2.0 155
9.00 WLT1424V9 5.90 0.00 6.00 145.0 7.50 700.0 0.0 0
9.00 WLT1431V9 6.50 0.00 6.50 365.0 8.20 21.0 0.0 0
9.50 WLT1403V9.5 7.00 0.00 7.15 100.0 7.55 113.0 0.0 0
9.50 WLT1410V9.5 6.25 0.00 6.25 246.0 7.55 111.0 0.0 0
9.50 WLT1424V9.5 6.40 0.00 6.50 145.0 7.85 222.0 0.0 0
10.00 WLT1403V10 7.50 0.00 7.65 216.0 8.00 40.0 0.0 0
10.00 WLT1410V10 6.65 0.00 6.80 246.0 8.90 105.0 0.0 0
10.00 WLT1418V10 7.90 0.30 7.75 1014.0 8.00 300.0 1.0 42
10.00 WLT1424V10 6.60 0.00 6.90 145.0 8.35 210.0 0.0 0
10.50 WLT1403V10.5 8.00 0.00 8.15 150.0 8.75 938.0 0.0 0
10.50 WLT1410V10.5 7.15 0.00 7.45 246.0 9.20 105.0 0.0 0
10.50 WLT1424V10.5 7.30 0.00 7.30 145.0 8.85 210.0 0.0 0
11.00 WLT1403V11 8.50 0.00 8.65 202.0 9.25 825.0 0.0 0
11.00 WLT1410V11 7.65 0.00 7.90 246.0 9.80 105.0 0.0 0
11.00 WLT1418V11 7.55 -1.05 8.75 922.0 9.00 200.0 3.0 18
11.00 WLT1424V11 7.90 0.00 7.80 145.0 9.35 210.0 0.0 0
11.50 WLT1403V11.5 9.00 0.00 9.15 135.0 9.75 821.0 0.0 0
11.50 WLT1410V11.5 7.75 0.00 8.50 480.0 9.65 1125.0 0.0 0
12.00 WLT1403V12 9.50 0.00 9.65 100.0 10.05 172.0 0.0 0
12.00 WLT1418V12 7.90 -1.70 9.75 681.0 9.95 190.0 2.0 2
13.00 WLT1418V13 10.60 0.00 10.75 627.0 10.95 190.0 0.0 0