Western Refining Inc $46.53

up +0.42


29/8/2014 04:01 PM  |  NYSE : WNR  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 46.53
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.42 (0.91 %)
Prev Close: 46.11
Open: 46.20
Bid: 46.53
Ask: 46.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WNR Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: WNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WNR1420I20 19.95 -4.25 25.80 224.0 27.20 150.0 1.0 1
21.00 WNR1420I21 23.40 0.00 24.20 21.0 26.50 15.0 0.0 0
23.00 WNR1420I23 15.31 -5.99 21.70 10.0 25.20 23.0 3.0 3
24.00 WNR1420I24 20.30 0.00 20.80 1.0 23.70 23.0 0.0 0
25.00 WNR1420I25 19.20 0.00 19.80 33.0 23.20 28.0 0.0 0
26.00 WNR1420I26 18.10 0.00 18.80 16.0 22.20 28.0 0.0 0
27.00 WNR1420I27 17.10 0.00 17.80 271.0 21.20 132.0 0.0 0
28.00 WNR1420I28 16.20 0.00 17.90 23.0 20.20 132.0 0.0 0
29.00 WNR1420I29 8.60 -7.40 15.80 337.0 19.20 234.0 1.0 1
30.00 WNR1420I30 12.40 -1.80 14.80 343.0 18.20 234.0 1.0 3
31.00 WNR1420I31 13.20 0.00 13.80 357.0 17.20 227.0 0.0 0
32.00 WNR1420I32 9.68 -3.82 13.40 227.0 15.10 227.0 50.0 56
33.00 WNR1420I33 7.20 -5.10 12.70 227.0 14.30 227.0 1.0 4
34.00 WNR1420I34 10.20 0.00 10.70 415.0 14.20 411.0 0.0 0
35.00 WNR1420I35 5.10 -4.40 10.90 227.0 12.30 227.0 6.0 7
36.00 WNR1420I36 7.74 -1.96 10.00 500.0 10.90 336.0 2.0 3
37.00 WNR1420I37 7.80 -0.90 9.00 506.0 9.90 336.0 3.0 65
38.00 WNR1420I38 9.00 1.30 8.00 492.0 8.90 360.0 50.0 56
39.00 WNR1420I39 4.92 -1.88 7.00 521.0 7.90 362.0 1.0 73
40.00 WNR1420I40 6.10 0.40 6.10 599.0 6.90 355.0 2.0 1,381
41.00 WNR1420I41 5.85 1.05 5.10 597.0 6.00 386.0 3.0 126
42.00 WNR1420I42 4.60 0.70 4.40 430.0 5.00 354.0 2.0 279
43.00 WNR1420I43 3.45 0.15 3.30 829.0 4.10 535.0 26.0 538
44.00 WNR1420I44 3.48 0.93 2.85 244.0 3.10 338.0 2.0 268
45.00 WNR1420I45 1.95 0.00 2.10 391.0 2.30 268.0 3.0 1,175
46.00 WNR1420I46 1.75 0.30 1.50 384.0 1.65 222.0 1.0 425
47.00 WNR1420I47 1.10 0.00 1.00 189.0 1.15 373.0 2.0 790
48.00 WNR1420I48 0.60 0.00 0.65 115.0 0.75 206.0 2.0 536
49.00 WNR1420I49 0.45 0.10 0.40 225.0 0.50 319.0 20.0 1,522
50.00 WNR1420I50 0.25 0.05 0.25 186.0 0.35 543.0 500.0 532
55.00 WNR1420I55 0.10 0.00 0.05 6.0 0.10 224.0 8.0 39
60.00 WNR1420I60 0.05 0.00 0.05 31.0 0.05 31.0 0.0 0

Put Options: WNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WNR1420U20 0.10 -0.05 0.05 1.0 0.05 31.0 10.0 20
21.00 WNR1420U21 0.10 -0.10 0.05 31.0 0.05 31.0 10.0 10
23.00 WNR1420U23 0.40 0.25 0.05 503.0 0.05 31.0 10.0 10
24.00 WNR1420U24 0.45 0.30 0.05 19.0 0.05 31.0 10.0 10
25.00 WNR1420U25 0.60 0.45 0.05 24.0 0.05 31.0 10.0 20
26.00 WNR1420U26 0.75 0.55 0.05 11.0 0.05 31.0 10.0 10
27.00 WNR1420U27 0.03 -0.02 0.05 687.0 0.05 31.0 8.0 67
28.00 WNR1420U28 0.05 -0.10 0.05 4.0 0.05 31.0 4.0 59
29.00 WNR1420U29 0.05 0.00 0.05 10.0 0.05 31.0 6.0 74
30.00 WNR1420U30 0.03 -0.02 0.05 10.0 0.05 34.0 1.0 60
31.00 WNR1420U31 0.20 0.15 0.05 10.0 0.05 31.0 2.0 27
32.00 WNR1420U32 0.04 -0.01 0.05 26.0 0.05 31.0 6.0 59
33.00 WNR1420U33 0.33 0.28 0.05 43.0 0.05 31.0 10.0 28
34.00 WNR1420U34 0.05 0.00 0.05 1.0 0.05 31.0 1.0 58
35.00 WNR1420U35 0.07 0.02 0.05 6.0 0.05 31.0 6.0 140
36.00 WNR1420U36 0.25 0.20 0.05 13.0 0.05 31.0 2.0 111
37.00 WNR1420U37 0.13 0.08 0.05 16.0 0.05 34.0 8.0 113
38.00 WNR1420U38 0.08 -0.02 0.05 15.0 0.10 41.0 1.0 117
39.00 WNR1420U39 0.15 0.05 0.05 6.0 0.10 241.0 241.0 298
40.00 WNR1420U40 0.05 0.00 0.05 56.0 0.10 198.0 2.0 245
41.00 WNR1420U41 0.29 0.24 0.05 409.0 0.15 508.0 3.0 196
42.00 WNR1420U42 0.20 0.00 0.10 275.0 0.20 515.0 3.0 254
43.00 WNR1420U43 0.31 0.06 0.20 185.0 0.30 457.0 7.0 60
44.00 WNR1420U44 0.60 0.00 0.35 264.0 0.45 304.0 10.0 3,095
45.00 WNR1420U45 0.95 0.20 0.60 313.0 0.70 232.0 27.0 514
46.00 WNR1420U46 1.30 0.00 0.95 531.0 1.10 286.0 1.0 100
47.00 WNR1420U47 1.85 0.00 1.45 258.0 1.65 388.0 16.0 27
48.00 WNR1420U48 2.07 -0.33 2.05 283.0 2.25 203.0 15.0 187
49.00 WNR1420U49 2.90 -0.20 2.75 362.0 3.00 150.0 5.0 5
50.00 WNR1420U50 3.90 0.00 3.60 215.0 3.90 472.0 0.0 0
55.00 WNR1420U55 8.70 0.00 8.10 261.0 9.00 266.0 0.0 0
60.00 WNR1420U60 18.90 5.80 13.10 385.0 14.10 344.0 31.0 1
Trading Center