$25.48 +0.29 (1.15%) Northern Tier Energy LP - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 25.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.29 (1.15%)
Prev Close: 25.19
Open: 25.53
Bid: 24.00
Ask: 25.49
Options:

Call Options: NTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NTI1420L14 8.70 0.00 10.50 541.0 12.10 425.0 0.0 0
15.00 NTI1420L15 7.70 0.00 7.90 11.0 12.50 28.0 0.0 0
16.00 NTI1420L16 6.80 0.00 7.20 1.0 11.50 30.0 0.0 0
17.00 NTI1420L17 5.80 0.00 6.00 11.0 10.50 28.0 0.0 0
18.00 NTI1420L18 4.80 0.00 5.00 32.0 9.50 45.0 0.0 0
19.00 NTI1420L19 3.80 0.00 4.20 28.0 8.50 245.0 0.0 0
20.00 NTI1420L20 2.80 0.00 3.20 23.0 7.50 212.0 0.0 0
21.00 NTI1420L21 3.50 1.70 2.45 26.0 6.50 240.0 10.0 10
22.00 NTI1420L22 4.00 3.10 2.35 56.0 4.80 235.0 1.0 5
23.00 NTI1420L23 3.57 1.97 1.95 432.0 2.80 537.0 66.0 41
24.00 NTI1420L24 1.43 0.48 1.10 784.0 1.90 864.0 10.0 45
25.00 NTI1420L25 0.75 0.35 0.60 1106.0 0.95 463.0 8.0 123
26.00 NTI1420L26 0.35 0.05 0.20 1317.0 0.50 559.0 43.0 1,299
27.00 NTI1420L27 0.20 0.00 0.05 421.0 0.30 536.0 1.0 661
28.00 NTI1420L28 0.10 0.05 0.05 119.0 0.15 38.0 4.0 620
29.00 NTI1420L29 0.05 -0.05 0.05 10.0 0.05 50.0 2.0 349
30.00 NTI1420L30 0.05 -0.05 0.05 1.0 4.50 22.0 1.0 211
31.00 NTI1420L31 0.10 -0.25 0.05 12.0 0.50 1060.0 100.0 200
32.00 NTI1420L32 0.20 -0.15 0.20 9.0 0.50 781.0 9.0 23
33.00 NTI1420L33 0.40 0.05 0.05 21.0 0.50 513.0 4.0 4
34.00 NTI1420L34 0.35 0.00 0.05 10.0 0.50 596.0 0.0 0
35.00 NTI1420L35 0.35 0.00 0.05 10.0 0.55 611.0 0.0 0
36.00 NTI1420L36 0.35 0.00 0.05 10.0 0.50 577.0 0.0 0
37.00 NTI1420L37 0.35 0.00 0.05 10.0 0.50 577.0 0.0 0
38.00 NTI1420L38 0.35 0.00 0.00 0.0 0.50 581.0 0.0 0

Put Options: NTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NTI1420X14 0.05 -0.30 0.05 11.0 0.50 1189.0 10.0 11
15.00 NTI1420X15 0.05 -0.30 0.05 24.0 0.50 912.0 10.0 22
16.00 NTI1420X16 0.15 -0.20 0.05 22.0 0.50 455.0 1.0 1
17.00 NTI1420X17 0.35 0.00 0.15 22.0 0.50 601.0 0.0 0
18.00 NTI1420X18 0.20 -0.15 0.05 10.0 0.50 1091.0 10.0 28
19.00 NTI1420X19 0.25 -0.10 0.05 10.0 0.50 1157.0 10.0 12
20.00 NTI1420X20 0.40 0.05 0.05 1.0 0.50 1313.0 1.0 127
21.00 NTI1420X21 0.21 -0.19 0.05 695.0 0.50 1544.0 45.0 136
22.00 NTI1420X22 1.10 1.05 0.05 11.0 0.50 1445.0 5.0 290
23.00 NTI1420X23 0.13 -0.37 0.05 1.0 0.50 1640.0 1.0 176
24.00 NTI1420X24 0.35 0.20 0.20 528.0 0.50 504.0 3.0 353
25.00 NTI1420X25 0.75 0.15 0.50 416.0 0.80 1157.0 65.0 766
26.00 NTI1420X26 1.35 0.20 1.00 219.0 1.50 739.0 120.0 139
27.00 NTI1420X27 1.95 -0.05 1.60 397.0 2.60 617.0 3.0 277
28.00 NTI1420X28 5.60 4.60 2.35 583.0 3.60 404.0 1.0 44
29.00 NTI1420X29 4.00 2.00 3.60 47.0 4.50 386.0 20.0 160
30.00 NTI1420X30 3.92 0.42 4.60 17.0 5.50 800.0 49.0 80
31.00 NTI1420X31 5.70 1.70 4.20 496.0 7.20 183.0 10.0 10
32.00 NTI1420X32 6.21 1.21 6.20 60.0 7.50 806.0 50.0 54
33.00 NTI1420X33 6.80 0.80 5.80 73.0 10.00 273.0 10.0 10
34.00 NTI1420X34 9.20 2.20 8.20 43.0 9.50 783.0 11.0 42
35.00 NTI1420X35 8.60 0.60 7.50 69.0 12.00 50.0 10.0 30
36.00 NTI1420X36 9.80 0.80 10.00 558.0 11.50 701.0 18.0 29
37.00 NTI1420X37 11.90 1.90 9.50 235.0 13.80 40.0 11.0 14
38.00 NTI1420X38 12.80 1.80 11.90 527.0 13.50 55.0 14.0 14