$43.50 -0.44 (-1.00%) Western Refining Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 43.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.44 (-1.00%)
Prev Close: 43.94
Open: 43.99
Bid: 41.20
Ask: 43.75
Options:

Call Options: WNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WNR1422K33 8.90 0.00 9.10 21.0 12.20 21.0 0.0 0
34.00 WNR1422K34 8.00 0.00 8.10 284.0 11.20 293.0 0.0 0
35.00 WNR1422K35 6.90 0.00 7.20 186.0 10.20 202.0 0.0 0
36.00 WNR1422K36 5.50 -0.50 6.00 467.0 9.20 425.0 1.0 1
37.00 WNR1422K37 5.80 0.00 5.40 190.0 7.90 268.0 0.0 0
38.00 WNR1422K38 4.16 -0.94 5.20 557.0 5.80 412.0 7.0 7
39.00 WNR1422K39 5.10 0.20 4.40 701.0 4.90 195.0 1.0 1,034
40.00 WNR1422K40 3.50 -0.60 3.70 625.0 4.10 88.0 32.0 78
41.00 WNR1422K41 2.85 -0.55 2.90 753.0 3.40 283.0 114.0 244
42.00 WNR1422K42 2.65 -0.30 2.30 776.0 2.75 760.0 15.0 177
43.00 WNR1422K43 2.00 -0.35 1.85 322.0 2.10 271.0 1.0 137
44.00 WNR1422K44 1.45 -0.35 1.35 550.0 1.60 24.0 11.0 652
45.00 WNR1422K45 1.40 0.00 1.00 409.0 1.20 367.0 21.0 338
46.00 WNR1422K46 0.90 -0.10 0.70 472.0 0.90 121.0 18.0 106
47.00 WNR1422K47 0.75 0.00 0.45 710.0 0.75 691.0 152.0 234
48.00 WNR1422K48 0.50 0.00 0.30 784.0 0.55 662.0 38.0 38
49.00 WNR1422K49 0.20 0.00 0.15 772.0 0.60 1218.0 0.0 0
50.00 WNR1422K50 0.17 0.07 0.10 755.0 0.35 768.0 2.0 2
55.00 WNR1422K55 0.25 0.00 0.05 440.0 0.25 482.0 0.0 0
60.00 WNR1422K60 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0

Put Options: WNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WNR1422W33 0.05 0.00 0.05 170.0 0.25 464.0 0.0 0
34.00 WNR1422W34 0.05 0.00 0.05 10.0 0.25 913.0 0.0 0
35.00 WNR1422W35 0.40 0.30 0.05 563.0 0.35 939.0 1.0 1
36.00 WNR1422W36 0.86 0.71 0.10 682.0 0.35 994.0 2.0 33
37.00 WNR1422W37 0.40 0.20 0.20 633.0 0.40 1016.0 1.0 16
38.00 WNR1422W38 0.32 0.00 0.30 652.0 0.55 1072.0 62.0 1,110
39.00 WNR1422W39 0.75 0.35 0.45 786.0 0.70 1018.0 105.0 150
40.00 WNR1422W40 0.75 0.07 0.70 313.0 0.95 1045.0 18.0 274
41.00 WNR1422W41 1.05 0.15 0.95 376.0 1.15 906.0 21.0 157
42.00 WNR1422W42 1.35 0.05 1.30 178.0 1.50 599.0 30.0 58
43.00 WNR1422W43 1.75 0.15 1.70 74.0 1.85 2.0 30.0 64
44.00 WNR1422W44 2.30 0.20 2.25 116.0 2.70 1005.0 15.0 120
45.00 WNR1422W45 2.85 0.20 2.80 320.0 3.30 912.0 48.0 137
46.00 WNR1422W46 3.60 0.30 3.50 94.0 4.00 763.0 18.0 82
47.00 WNR1422W47 3.50 0.00 3.50 763.0 5.10 706.0 0.0 0
48.00 WNR1422W48 4.30 0.00 3.90 793.0 5.90 676.0 0.0 0
49.00 WNR1422W49 5.10 0.00 4.30 779.0 7.50 693.0 0.0 0
50.00 WNR1422W50 5.90 0.00 5.30 504.0 8.10 372.0 0.0 0
55.00 WNR1422W55 10.50 0.00 10.10 191.0 13.30 209.0 0.0 0
60.00 WNR1422W60 15.30 0.00 15.10 443.0 18.20 303.0 0.0 0