$43.97 0.00 (0.00%) Western Refining Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 43.97
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 43.97
Open: 42.53
Bid: 41.20
Ask: 46.00
Options:

Call Options: WNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 WNR1422K33 8.80 0.00 8.80 264.0 11.40 57.0 0.0 0
34.00 WNR1422K34 7.70 0.00 7.70 370.0 10.30 81.0 0.0 0
35.00 WNR1422K35 6.70 0.00 6.70 381.0 9.30 74.0 0.0 0
36.00 WNR1422K36 5.50 -0.40 5.90 487.0 8.40 157.0 1.0 1
37.00 WNR1422K37 5.10 0.00 5.10 458.0 7.40 97.0 0.0 0
38.00 WNR1422K38 4.16 -1.54 5.70 305.0 6.50 310.0 7.0 7
39.00 WNR1422K39 3.50 -1.40 4.90 541.0 5.60 568.0 1.0 1,034
40.00 WNR1422K40 1.90 -2.20 4.10 630.0 4.80 674.0 40.0 66
41.00 WNR1422K41 2.25 -1.15 3.40 627.0 4.00 720.0 61.0 169
42.00 WNR1422K42 2.70 0.00 2.70 449.0 3.20 808.0 20.0 155
43.00 WNR1422K43 2.20 0.00 2.10 545.0 2.60 533.0 27.0 127
44.00 WNR1422K44 1.54 0.00 1.60 482.0 2.00 476.0 122.0 544
45.00 WNR1422K45 1.25 0.00 1.15 598.0 1.55 594.0 83.0 152
46.00 WNR1422K46 0.92 0.00 0.80 757.0 1.10 75.0 34.0 70
47.00 WNR1422K47 0.65 0.00 0.50 654.0 0.80 229.0 25.0 97
48.00 WNR1422K48 0.10 0.00 0.10 718.0 0.60 185.0 0.0 0
49.00 WNR1422K49 0.05 0.00 0.05 984.0 0.50 454.0 0.0 0
50.00 WNR1422K50 0.17 0.12 0.05 831.0 0.35 600.0 2.0 2
55.00 WNR1422K55 0.25 0.00 0.05 440.0 0.25 506.0 0.0 0
60.00 WNR1422K60 0.30 0.00 0.00 0.0 0.30 175.0 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 0.05 262.0 0.35 587.0 0.0 0
34.00 WNR1422W34 0.10 0.00 0.10 235.0 0.40 1136.0 0.0 0
35.00 WNR1422W35 0.40 0.25 0.15 254.0 0.45 1135.0 1.0 1
36.00 WNR1422W36 0.86 0.66 0.20 247.0 0.55 1092.0 2.0 33
37.00 WNR1422W37 0.60 0.35 0.25 265.0 0.40 81.0 2.0 15
38.00 WNR1422W38 0.72 0.37 0.35 187.0 0.75 1202.0 8.0 1,038
39.00 WNR1422W39 0.60 0.00 0.50 188.0 0.90 1240.0 6.0 79
40.00 WNR1422W40 0.96 0.00 0.70 101.0 0.95 623.0 10.0 182
41.00 WNR1422W41 0.95 0.00 0.90 257.0 1.25 1141.0 7.0 100
42.00 WNR1422W42 3.60 2.40 1.20 277.0 1.60 1036.0 22.0 40
43.00 WNR1422W43 3.10 1.55 1.55 407.0 2.05 1039.0 5.0 44
44.00 WNR1422W44 4.15 2.15 2.00 345.0 2.60 893.0 8.0 49
45.00 WNR1422W45 4.50 2.00 2.50 782.0 3.10 692.0 23.0 53
46.00 WNR1422W46 6.31 3.21 3.10 638.0 3.80 717.0 2.0 2
47.00 WNR1422W47 3.50 0.00 3.50 627.0 6.40 769.0 0.0 0
48.00 WNR1422W48 4.50 0.00 4.50 528.0 6.80 742.0 0.0 0
49.00 WNR1422W49 5.30 0.00 5.30 350.0 7.70 594.0 0.0 0
50.00 WNR1422W50 5.90 0.00 5.90 335.0 8.80 481.0 0.0 0
55.00 WNR1422W55 11.00 0.00 11.00 52.0 13.40 280.0 0.0 0
60.00 WNR1422W60 15.70 0.00 15.70 117.0 18.50 330.0 0.0 0