$24.51 0.00 (0.00%) Northern Tier Energy LP - NYSE

Sep. 16, 2014 | 04:02 PM
Last Trade: 24.51
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 24.51
Open: 24.61
Bid: 23.75
Ask: 25.21
Options:

Call Options: NTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NTI1420I13 9.90 0.00 9.90 513.0 13.50 523.0 0.0 0
14.00 NTI1420I14 8.70 0.00 8.70 26.0 13.00 48.0 0.0 0
15.00 NTI1420I15 7.70 0.00 7.70 29.0 11.90 39.0 0.0 0
16.00 NTI1420I16 7.10 0.00 7.10 16.0 10.50 15.0 0.0 0
17.50 NTI1420I17.5 5.30 0.00 5.30 55.0 9.40 10.0 0.0 0
19.00 NTI1420I19 4.10 0.00 4.10 37.0 7.40 37.0 0.0 0
20.00 NTI1420I20 5.74 2.64 3.10 222.0 6.30 136.0 11.0 11
21.00 NTI1420I21 2.05 0.00 2.05 410.0 5.30 410.0 0.0 0
22.50 NTI1420I22.5 3.29 1.69 1.60 329.0 2.85 314.0 20.0 13
24.00 NTI1420I24 0.60 0.05 0.55 863.0 1.40 1283.0 1.0 11
25.00 NTI1420I25 0.45 0.00 0.05 60.0 0.40 2270.0 81.0 862
26.00 NTI1420I26 0.05 0.00 0.05 16.0 0.05 363.0 143.0 1,096
27.00 NTI1420I27 0.05 0.00 0.05 49.0 0.05 522.0 120.0 1,210
28.00 NTI1420I28 0.05 -0.05 0.05 11.0 0.10 1045.0 30.0 711
29.00 NTI1420I29 0.04 -0.06 0.05 1.0 0.10 1194.0 1.0 800
30.00 NTI1420I30 0.03 -0.02 0.05 5.0 0.05 379.0 1.0 1,420
31.00 NTI1420I31 0.10 0.05 0.20 3.0 0.05 397.0 6.0 262
32.00 NTI1420I32 0.05 -0.05 0.05 1.0 0.10 1370.0 1.0 132
33.00 NTI1420I33 0.25 0.15 0.05 389.0 0.10 661.0 40.0 40
34.00 NTI1420I34 0.35 0.25 0.05 13.0 0.10 1412.0 106.0 106
35.00 NTI1420I35 0.10 0.00 0.05 10.0 0.10 205.0 0.0 2
36.00 NTI1420I36 0.10 0.00 0.05 10.0 0.10 159.0 0.0 0

Put Options: NTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NTI1420U13 0.10 0.00 0.00 0.0 0.10 435.0 0.0 0
14.00 NTI1420U14 0.15 0.00 0.00 0.0 0.15 159.0 0.0 0
15.00 NTI1420U15 0.11 -0.04 0.05 11.0 0.15 814.0 20.0 45
16.00 NTI1420U16 0.10 0.00 0.05 11.0 0.10 170.0 0.0 0
17.50 NTI1420U17.5 0.40 0.30 0.05 106.0 0.10 295.0 73.0 88
19.00 NTI1420U19 0.10 0.00 0.05 22.0 0.10 766.0 10.0 107
20.00 NTI1420U20 0.10 -0.05 0.05 10.0 0.15 1081.0 1.0 129
21.00 NTI1420U21 0.10 -0.05 0.10 10.0 0.15 723.0 20.0 73
22.50 NTI1420U22.5 0.05 -0.15 0.05 6.0 0.20 1549.0 6.0 269
24.00 NTI1420U24 0.20 0.00 0.05 879.0 0.20 1407.0 10.0 426
25.00 NTI1420U25 0.25 0.00 0.15 1787.0 0.75 1444.0 11.0 963
26.00 NTI1420U26 1.80 0.90 0.90 1166.0 1.70 50.0 15.0 756
27.00 NTI1420U27 2.40 0.40 2.00 1104.0 2.75 858.0 2.0 349
28.00 NTI1420U28 3.52 0.00 2.65 725.0 3.70 264.0 2.0 129
29.00 NTI1420U29 3.72 0.97 2.75 522.0 4.80 257.0 2.0 17
30.00 NTI1420U30 4.75 1.05 3.70 522.0 5.80 260.0 40.0 82
31.00 NTI1420U31 6.70 1.00 5.70 514.0 6.80 262.0 11.0 13
32.00 NTI1420U32 5.00 -1.70 6.70 694.0 7.80 374.0 10.0 15
33.00 NTI1420U33 9.39 3.09 6.00 54.0 8.80 26.0 10.0 10
34.00 NTI1420U34 7.10 0.00 7.10 101.0 11.70 11.0 0.0 0
35.00 NTI1420U35 8.00 0.00 8.10 86.0 12.30 11.0 0.0 0
36.00 NTI1420U36 9.30 -0.20 9.50 511.0 11.80 60.0 10.0 20