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 Not Available ()Premium Content

Walter Energy Inc (WLT)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WLT 141024C00000500 C 10/24/14 0.5 1.47 1.76
WLT 141024C00001000 C 10/24/14 1.0 1.07 1.08
WLT 141024C00001500 C 10/24/14 1.5 0.50 0.76
WLT 141024C00002000 C 10/24/14 2.0 0.10 0.19
WLT 141024C00002500 C 10/24/14 2.5 0.00 0.01
WLT 141024C00003000 C 10/24/14 3.0 0.00 0.01
WLT 141024C00003500 C 10/24/14 3.5 0.00 0.01
WLT 141024C00004000 C 10/24/14 4.0 0.00 0.06
WLT 141024C00004500 C 10/24/14 4.5 0.00 0.07
WLT 141024C00005000 C 10/24/14 5.0 0.00 0.03
WLT 141024C00005500 C 10/24/14 5.5 0.00 0.05
WLT 141024C00006000 C 10/24/14 6.0 0.00 0.03
WLT 141024C00006500 C 10/24/14 6.5 0.00 0.05
WLT 141024C00007000 C 10/24/14 7.0 0.00 0.03
WLT 141024C00007500 C 10/24/14 7.5 0.00 0.03
WLT 141024C00008000 C 10/24/14 8.0 0.00 0.03
WLT 141024C00008500 C 10/24/14 8.5 0.00 0.05
WLT 141024C00009000 C 10/24/14 9.0 0.00 0.03
WLT 141024C00009500 C 10/24/14 9.5 0.00 0.03
WLT 141024C00010000 C 10/24/14 10.0 0.00 0.03
WLT 141024C00010500 C 10/24/14 10.5 0.00 0.03
WLT 141024C00011000 C 10/24/14 11.0 0.00 0.05
WLT 141024P00000500 P 10/24/14 0.5 0.00 0.03
WLT 141024P00001000 P 10/24/14 1.0 0.00 0.02
WLT 141024P00001500 P 10/24/14 1.5 0.00 0.02
WLT 141024P00002000 P 10/24/14 2.0 0.04 0.05
WLT 141024P00002500 P 10/24/14 2.5 0.25 0.52
WLT 141024P00003000 P 10/24/14 3.0 0.75 1.01
WLT 141024P00003500 P 10/24/14 3.5 1.24 1.52
WLT 141024P00004000 P 10/24/14 4.0 1.74 2.04
WLT 141024P00004500 P 10/24/14 4.5 2.18 2.64
WLT 141024P00005000 P 10/24/14 5.0 2.78 3.05
WLT 141024P00005500 P 10/24/14 5.5 3.00 3.70
WLT 141024P00006000 P 10/24/14 6.0 3.80 4.10
WLT 141024P00006500 P 10/24/14 6.5 4.00 4.65
WLT 141024P00007000 P 10/24/14 7.0 4.50 5.15
WLT 141024P00007500 P 10/24/14 7.5 5.00 5.85
WLT 141024P00008000 P 10/24/14 8.0 5.50 6.15
WLT 141024P00008500 P 10/24/14 8.5 6.00 6.65
WLT 141024P00009000 P 10/24/14 9.0 6.50 7.15
WLT 141024P00009500 P 10/24/14 9.5 7.00 7.65
WLT 141024P00010000 P 10/24/14 10.0 7.20 8.20
WLT 141024P00010500 P 10/24/14 10.5 7.30 8.80
WLT 141024P00011000 P 10/24/14 11.0 7.65 9.70
WLT 141031C00000500 C 10/31/14 0.5 1.50 1.78
WLT 141031C00001000 C 10/31/14 1.0 1.00 1.27
WLT 141031C00001500 C 10/31/14 1.5 0.54 0.65
WLT 141031C00002000 C 10/31/14 2.0 0.17 0.26
WLT 141031C00002500 C 10/31/14 2.5 0.05 0.07
WLT 141031C00003000 C 10/31/14 3.0 0.00 0.05
WLT 141031C00003500 C 10/31/14 3.5 0.00 0.03
WLT 141031C00004000 C 10/31/14 4.0 0.00 0.04
WLT 141031C00004500 C 10/31/14 4.5 0.00 0.10
WLT 141031C00005000 C 10/31/14 5.0 0.00 0.06
WLT 141031C00005500 C 10/31/14 5.5 0.00 0.06
WLT 141031C00006000 C 10/31/14 6.0 0.00 0.06
WLT 141031C00006500 C 10/31/14 6.5 0.00 0.06
WLT 141031C00007000 C 10/31/14 7.0 0.00 0.06
WLT 141031C00007500 C 10/31/14 7.5 0.00 0.06
WLT 141031C00008000 C 10/31/14 8.0 0.00 0.06
WLT 141031C00008500 C 10/31/14 8.5 0.00 0.05
WLT 141031C00009000 C 10/31/14 9.0 0.00 0.05
WLT 141031P00000500 P 10/31/14 0.5 0.00 0.06
WLT 141031P00001000 P 10/31/14 1.0 0.00 0.04
WLT 141031P00001500 P 10/31/14 1.5 0.01 0.08
WLT 141031P00002000 P 10/31/14 2.0 0.12 0.17
WLT 141031P00002500 P 10/31/14 2.5 0.35 0.54
WLT 141031P00003000 P 10/31/14 3.0 0.77 1.03
WLT 141031P00003500 P 10/31/14 3.5 1.23 1.52
WLT 141031P00004000 P 10/31/14 4.0 1.76 2.02
WLT 141031P00004500 P 10/31/14 4.5 2.20 2.61
WLT 141031P00005000 P 10/31/14 5.0 2.70 3.05
WLT 141031P00005500 P 10/31/14 5.5 3.20 3.60
WLT 141031P00006000 P 10/31/14 6.0 3.70 4.10
WLT 141031P00006500 P 10/31/14 6.5 4.20 4.60
WLT 141031P00007000 P 10/31/14 7.0 4.70 5.10
WLT 141031P00007500 P 10/31/14 7.5 5.15 5.60
WLT 141031P00008000 P 10/31/14 8.0 5.65 6.15
WLT 141031P00008500 P 10/31/14 8.5 6.15 6.65
WLT 141031P00009000 P 10/31/14 9.0 6.65 7.15
WLT 141107C00000500 C 11/07/14 0.5 1.49 1.82
WLT 141107C00001000 C 11/07/14 1.0 1.00 1.27
WLT 141107C00001500 C 11/07/14 1.5 0.52 0.80
WLT 141107C00002000 C 11/07/14 2.0 0.21 0.29
WLT 141107C00002500 C 11/07/14 2.5 0.06 0.10
WLT 141107C00003000 C 11/07/14 3.0 0.02 0.05
WLT 141107C00003500 C 11/07/14 3.5 0.00 0.06
WLT 141107C00004000 C 11/07/14 4.0 0.00 0.12
WLT 141107C00004500 C 11/07/14 4.5 0.00 0.05
WLT 141107C00005000 C 11/07/14 5.0 0.00 0.05
WLT 141107C00005500 C 11/07/14 5.5 0.00 0.11
WLT 141107P00000500 P 11/07/14 0.5 0.00 0.12
WLT 141107P00001000 P 11/07/14 1.0 0.00 0.10
WLT 141107P00001500 P 11/07/14 1.5 0.03 0.05
WLT 141107P00002000 P 11/07/14 2.0 0.16 0.24
WLT 141107P00002500 P 11/07/14 2.5 0.49 0.56
WLT 141107P00003000 P 11/07/14 3.0 0.83 1.08
WLT 141107P00003500 P 11/07/14 3.5 1.29 1.57
WLT 141107P00004000 P 11/07/14 4.0 1.79 2.09
WLT 141107P00004500 P 11/07/14 4.5 2.23 2.61
WLT 141107P00005000 P 11/07/14 5.0 2.63 3.30
WLT 141107P00005500 P 11/07/14 5.5 3.05 3.75
WLT 141114C00000500 C 11/14/14 0.5 1.49 1.80
WLT 141114C00001000 C 11/14/14 1.0 1.00 1.27
WLT 141114C00001500 C 11/14/14 1.5 0.53 0.77
WLT 141114C00002000 C 11/14/14 2.0 0.25 0.31
WLT 141114C00002500 C 11/14/14 2.5 0.09 0.14
WLT 141114C00003000 C 11/14/14 3.0 0.03 0.06
WLT 141114C00003500 C 11/14/14 3.5 0.00 0.08
WLT 141114C00004000 C 11/14/14 4.0 0.00 0.07
WLT 141114C00004500 C 11/14/14 4.5 0.00 0.06
WLT 141114C00005000 C 11/14/14 5.0 0.00 0.11
WLT 141114P00000500 P 11/14/14 0.5 0.00 0.06
WLT 141114P00001000 P 11/14/14 1.0 0.00 0.07
WLT 141114P00001500 P 11/14/14 1.5 0.04 0.10
WLT 141114P00002000 P 11/14/14 2.0 0.21 0.27
WLT 141114P00002500 P 11/14/14 2.5 0.45 0.62
WLT 141114P00003000 P 11/14/14 3.0 0.85 1.10
WLT 141114P00003500 P 11/14/14 3.5 1.31 1.60
WLT 141114P00004000 P 11/14/14 4.0 1.76 2.09
WLT 141114P00004500 P 11/14/14 4.5 2.26 2.62
WLT 141114P00005000 P 11/14/14 5.0 2.67 3.55
WLT 141122C00000500 C 11/22/14 0.5 1.51 1.78
WLT 141122C00001000 C 11/22/14 1.0 1.02 1.27
WLT 141122C00001500 C 11/22/14 1.5 0.60 0.70
WLT 141122C00002000 C 11/22/14 2.0 0.29 0.33
WLT 141122C00002500 C 11/22/14 2.5 0.12 0.15
WLT 141122C00003000 C 11/22/14 3.0 0.06 0.07
WLT 141122C00003500 C 11/22/14 3.5 0.02 0.05
WLT 141122C00004000 C 11/22/14 4.0 0.01 0.03
WLT 141122C00004500 C 11/22/14 4.5 0.00 0.05
WLT 141122C00005000 C 11/22/14 5.0 0.00 0.05
WLT 141122C00005500 C 11/22/14 5.5 0.00 0.05
WLT 141122C00006000 C 11/22/14 6.0 0.00 0.03
WLT 141122C00007000 C 11/22/14 7.0 0.00 0.05
WLT 141122C00008000 C 11/22/14 8.0 0.00 0.05
WLT 141122C00009000 C 11/22/14 9.0 0.00 0.05
WLT 141122C00011000 C 11/22/14 11.0 0.00 0.04
WLT 141122P00000500 P 11/22/14 0.5 0.00 0.04
WLT 141122P00001000 P 11/22/14 1.0 0.02 0.05
WLT 141122P00001500 P 11/22/14 1.5 0.07 0.11
WLT 141122P00002000 P 11/22/14 2.0 0.25 0.28
WLT 141122P00002500 P 11/22/14 2.5 0.55 0.62
WLT 141122P00003000 P 11/22/14 3.0 0.88 1.10
WLT 141122P00003500 P 11/22/14 3.5 1.34 1.55
WLT 141122P00004000 P 11/22/14 4.0 1.81 2.10
WLT 141122P00004500 P 11/22/14 4.5 2.24 2.60
WLT 141122P00005000 P 11/22/14 5.0 2.80 3.10
WLT 141122P00005500 P 11/22/14 5.5 3.25 3.65
WLT 141122P00006000 P 11/22/14 6.0 3.75 4.10
WLT 141122P00007000 P 11/22/14 7.0 4.75 5.10
WLT 141122P00008000 P 11/22/14 8.0 5.75 6.05
WLT 141122P00009000 P 11/22/14 9.0 6.60 7.30
WLT 141122P00011000 P 11/22/14 11.0 8.35 9.50
WLT 141128C00000500 C 11/28/14 0.5 1.47 1.79
WLT 141128C00001000 C 11/28/14 1.0 1.00 1.28
WLT 141128C00001500 C 11/28/14 1.5 0.61 0.70
WLT 141128C00002000 C 11/28/14 2.0 0.29 0.36
WLT 141128C00002500 C 11/28/14 2.5 0.13 0.18
WLT 141128C00003000 C 11/28/14 3.0 0.06 0.10
WLT 141128C00003500 C 11/28/14 3.5 0.02 0.08
WLT 141128P00000500 P 11/28/14 0.5 0.00 0.04
WLT 141128P00001000 P 11/28/14 1.0 0.02 0.06
WLT 141128P00001500 P 11/28/14 1.5 0.09 0.12
WLT 141128P00002000 P 11/28/14 2.0 0.26 0.31
WLT 141128P00002500 P 11/28/14 2.5 0.58 0.66
WLT 141128P00003000 P 11/28/14 3.0 0.99 1.10
WLT 141128P00003500 P 11/28/14 3.5 1.35 1.64
WLT 141220C00001000 C 12/20/14 1.0 1.04 1.24
WLT 141220C00002000 C 12/20/14 2.0 0.39 0.43
WLT 141220C00003000 C 12/20/14 3.0 0.12 0.15
WLT 141220C00004000 C 12/20/14 4.0 0.07 0.09
WLT 141220C00005000 C 12/20/14 5.0 0.02 0.07
WLT 141220C00006000 C 12/20/14 6.0 0.00 0.06
WLT 141220C00007000 C 12/20/14 7.0 0.01 0.04
WLT 141220C00008000 C 12/20/14 8.0 0.01 0.06
WLT 141220C00009000 C 12/20/14 9.0 0.00 0.06
WLT 141220C00010000 C 12/20/14 10.0 0.00 0.06
WLT 141220C00011000 C 12/20/14 11.0 0.00 0.06
WLT 141220C00012000 C 12/20/14 12.0 0.00 0.04
WLT 141220C00013000 C 12/20/14 13.0 0.00 0.04
WLT 141220C00014000 C 12/20/14 14.0 0.00 0.04
WLT 141220C00015000 C 12/20/14 15.0 0.00 0.06
WLT 141220P00001000 P 12/20/14 1.0 0.05 0.08
WLT 141220P00002000 P 12/20/14 2.0 0.37 0.41
WLT 141220P00003000 P 12/20/14 3.0 1.10 1.17
WLT 141220P00004000 P 12/20/14 4.0 2.01 2.10
WLT 141220P00005000 P 12/20/14 5.0 2.87 3.15
WLT 141220P00006000 P 12/20/14 6.0 3.85 4.10
WLT 141220P00007000 P 12/20/14 7.0 4.80 5.10
WLT 141220P00008000 P 12/20/14 8.0 5.80 6.10
WLT 141220P00009000 P 12/20/14 9.0 6.80 7.10
WLT 141220P00010000 P 12/20/14 10.0 7.80 8.10
WLT 141220P00011000 P 12/20/14 11.0 8.80 9.10
WLT 141220P00012000 P 12/20/14 12.0 9.80 10.10
WLT 141220P00013000 P 12/20/14 13.0 10.80 11.10
WLT 141220P00014000 P 12/20/14 14.0 11.80 12.10
WLT 141220P00015000 P 12/20/14 15.0 12.80 13.10
WLT 150117C00001000 C 01/17/15 1.0 1.03 1.18
WLT 150117C00002500 C 01/17/15 2.5 0.31 0.34
WLT 150117C00004000 C 01/17/15 4.0 0.09 0.14
WLT 150117C00005000 C 01/17/15 5.0 0.04 0.10
WLT 150117C00006000 C 01/17/15 6.0 0.01 0.09
WLT 150117C00007500 C 01/17/15 7.5 0.01 0.08
WLT 150117C00009000 C 01/17/15 9.0 0.01 0.07
WLT 150117C00010000 C 01/17/15 10.0 0.01 0.08
WLT 150117C00011000 C 01/17/15 11.0 0.00 0.08
WLT 150117C00012500 C 01/17/15 12.5 0.00 0.05
WLT 150117C00014000 C 01/17/15 14.0 0.00 0.08
WLT 150117C00015000 C 01/17/15 15.0 0.00 0.04
WLT 150117C00017500 C 01/17/15 17.5 0.00 0.08
WLT 150117C00020000 C 01/17/15 20.0 0.00 0.08
WLT 150117C00022500 C 01/17/15 22.5 0.00 0.08
WLT 150117C00025000 C 01/17/15 25.0 0.00 0.07
WLT 150117C00027500 C 01/17/15 27.5 0.00 0.07
WLT 150117C00030000 C 01/17/15 30.0 0.00 0.07
WLT 150117C00032500 C 01/17/15 32.5 0.00 0.06
WLT 150117C00035000 C 01/17/15 35.0 0.00 0.06
WLT 150117C00037500 C 01/17/15 37.5 0.00 0.06
WLT 150117C00040000 C 01/17/15 40.0 0.00 0.06
WLT 150117C00042500 C 01/17/15 42.5 0.00 0.05
WLT 150117C00045000 C 01/17/15 45.0 0.00 0.05
WLT 150117C00047500 C 01/17/15 47.5 0.00 0.05
WLT 150117C00050000 C 01/17/15 50.0 0.00 0.05
WLT 150117C00055000 C 01/17/15 55.0 0.00 0.04
WLT 150117P00001000 P 01/17/15 1.0 0.06 0.11
WLT 150117P00002500 P 01/17/15 2.5 0.80 0.86
WLT 150117P00004000 P 01/17/15 4.0 2.05 2.21
WLT 150117P00005000 P 01/17/15 5.0 2.93 3.20
WLT 150117P00006000 P 01/17/15 6.0 3.90 4.20
WLT 150117P00007500 P 01/17/15 7.5 5.35 5.65
WLT 150117P00009000 P 01/17/15 9.0 6.85 7.15
WLT 150117P00010000 P 01/17/15 10.0 7.85 8.15
WLT 150117P00011000 P 01/17/15 11.0 8.85 9.15
WLT 150117P00012500 P 01/17/15 12.5 10.35 10.65
WLT 150117P00014000 P 01/17/15 14.0 11.80 12.15
WLT 150117P00015000 P 01/17/15 15.0 12.80 13.15
WLT 150117P00017500 P 01/17/15 17.5 15.15 15.65
WLT 150117P00020000 P 01/17/15 20.0 17.80 18.15
WLT 150117P00022500 P 01/17/15 22.5 20.15 20.85
WLT 150117P00025000 P 01/17/15 25.0 22.60 23.10
WLT 150117P00027500 P 01/17/15 27.5 25.25 25.60
WLT 150117P00030000 P 01/17/15 30.0 27.80 28.10
WLT 150117P00032500 P 01/17/15 32.5 30.25 30.60
WLT 150117P00035000 P 01/17/15 35.0 32.70 33.15
WLT 150117P00037500 P 01/17/15 37.5 35.20 35.70
WLT 150117P00040000 P 01/17/15 40.0 37.75 38.15
WLT 150117P00042500 P 01/17/15 42.5 40.15 40.60
WLT 150117P00045000 P 01/17/15 45.0 41.25 44.55
WLT 150117P00047500 P 01/17/15 47.5 44.50 45.60
WLT 150117P00050000 P 01/17/15 50.0 46.25 49.55
WLT 150117P00055000 P 01/17/15 55.0 51.25 54.50
WLT 150320C00001000 C 03/20/15 1.0 1.08 1.33
WLT 150320C00002000 C 03/20/15 2.0 0.56 0.63
WLT 150320C00003000 C 03/20/15 3.0 0.30 0.34
WLT 150320C00004000 C 03/20/15 4.0 0.16 0.20
WLT 150320C00005000 C 03/20/15 5.0 0.09 0.14
WLT 150320C00006000 C 03/20/15 6.0 0.06 0.11
WLT 150320C00007000 C 03/20/15 7.0 0.04 0.12
WLT 150320C00008000 C 03/20/15 8.0 0.03 0.11
WLT 150320C00009000 C 03/20/15 9.0 0.02 0.11
WLT 150320C00010000 C 03/20/15 10.0 0.01 0.10
WLT 150320C00011000 C 03/20/15 11.0 0.01 0.10
WLT 150320P00001000 P 03/20/15 1.0 0.13 0.19
WLT 150320P00002000 P 03/20/15 2.0 0.62 0.66
WLT 150320P00003000 P 03/20/15 3.0 1.34 1.42
WLT 150320P00004000 P 03/20/15 4.0 2.19 2.30
WLT 150320P00005000 P 03/20/15 5.0 3.10 3.25
WLT 150320P00006000 P 03/20/15 6.0 3.95 4.25
WLT 150320P00007000 P 03/20/15 7.0 4.90 5.20
WLT 150320P00008000 P 03/20/15 8.0 5.90 6.20
WLT 150320P00009000 P 03/20/15 9.0 6.90 7.30
WLT 150320P00010000 P 03/20/15 10.0 7.90 8.15
WLT 150320P00011000 P 03/20/15 11.0 8.90 9.30
WLT 150619C00001000 C 06/19/15 1.0 1.16 1.25
WLT 150619C00002000 C 06/19/15 2.0 0.69 0.78
WLT 150619C00003000 C 06/19/15 3.0 0.43 0.50
WLT 150619C00004000 C 06/19/15 4.0 0.28 0.36
WLT 150619C00005000 C 06/19/15 5.0 0.19 0.30
WLT 150619C00006000 C 06/19/15 6.0 0.14 0.20
WLT 150619P00001000 P 06/19/15 1.0 0.24 0.29
WLT 150619P00002000 P 06/19/15 2.0 0.79 0.85
WLT 150619P00003000 P 06/19/15 3.0 1.54 1.59
WLT 150619P00004000 P 06/19/15 4.0 2.39 2.50
WLT 150619P00005000 P 06/19/15 5.0 3.25 3.40
WLT 150619P00006000 P 06/19/15 6.0 4.20 4.35
WLT 160115C00001000 C 01/15/16 1.0 1.21 1.36
WLT 160115C00002000 C 01/15/16 2.0 0.86 0.97
WLT 160115C00003000 C 01/15/16 3.0 0.62 0.71
WLT 160115C00004000 C 01/15/16 4.0 0.48 0.58
WLT 160115C00005000 C 01/15/16 5.0 0.37 0.47
WLT 160115C00008000 C 01/15/16 8.0 0.20 0.30
WLT 160115C00010000 C 01/15/16 10.0 0.13 0.24
WLT 160115C00013000 C 01/15/16 13.0 0.08 0.18
WLT 160115C00015000 C 01/15/16 15.0 0.07 0.16
WLT 160115C00017000 C 01/15/16 17.0 0.06 0.14
WLT 160115C00020000 C 01/15/16 20.0 0.04 0.12
WLT 160115C00022000 C 01/15/16 22.0 0.02 0.12
WLT 160115C00025000 C 01/15/16 25.0 0.01 0.11
WLT 160115C00027000 C 01/15/16 27.0 0.03 0.10
WLT 160115C00030000 C 01/15/16 30.0 0.02 0.09
WLT 160115C00032000 C 01/15/16 32.0 0.00 0.09
WLT 160115C00035000 C 01/15/16 35.0 0.00 0.08
WLT 160115P00001000 P 01/15/16 1.0 0.45 0.49
WLT 160115P00002000 P 01/15/16 2.0 1.09 1.15
WLT 160115P00003000 P 01/15/16 3.0 1.84 1.95
WLT 160115P00004000 P 01/15/16 4.0 2.70 2.81
WLT 160115P00005000 P 01/15/16 5.0 3.60 3.70
WLT 160115P00008000 P 01/15/16 8.0 6.35 6.55
WLT 160115P00010000 P 01/15/16 10.0 8.30 8.45
WLT 160115P00013000 P 01/15/16 13.0 11.25 11.40
WLT 160115P00015000 P 01/15/16 15.0 13.20 13.35
WLT 160115P00017000 P 01/15/16 17.0 15.15 15.30
WLT 160115P00020000 P 01/15/16 20.0 18.15 18.30
WLT 160115P00022000 P 01/15/16 22.0 19.85 20.40
WLT 160115P00025000 P 01/15/16 25.0 22.85 23.35
WLT 160115P00027000 P 01/15/16 27.0 24.85 25.35
WLT 160115P00030000 P 01/15/16 30.0 27.05 29.05
WLT 160115P00032000 P 01/15/16 32.0 29.85 30.25
WLT 160115P00035000 P 01/15/16 35.0 32.75 33.30

OPRA data is delayed 15 minutes.