$43.97 +1.70 (4.02%) 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: +1.70 (4.02%)
Prev Close: 42.27
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 7.60 0.00 8.80 264.0 11.40 57.0 0.0 0
34.00 WNR1422K34 6.90 0.00 7.70 370.0 10.30 81.0 0.0 0
35.00 WNR1422K35 6.00 0.00 6.70 381.0 9.30 74.0 0.0 0
36.00 WNR1422K36 5.50 -0.50 5.90 487.0 8.40 157.0 1.0 1
37.00 WNR1422K37 4.30 0.00 5.10 458.0 7.40 97.0 0.0 0
38.00 WNR1422K38 4.16 -0.04 5.70 305.0 6.50 310.0 7.0 7
39.00 WNR1422K39 3.50 0.00 4.90 541.0 5.60 568.0 1.0 1,034
40.00 WNR1422K40 1.90 -1.05 4.10 630.0 4.80 674.0 40.0 66
41.00 WNR1422K41 2.25 0.00 3.40 627.0 4.00 720.0 61.0 169
42.00 WNR1422K42 2.70 0.95 2.70 449.0 3.20 808.0 20.0 175
43.00 WNR1422K43 2.20 0.70 2.10 545.0 2.60 533.0 27.0 102
44.00 WNR1422K44 1.54 0.42 1.60 482.0 2.00 476.0 122.0 422
45.00 WNR1422K45 1.25 0.20 1.15 598.0 1.55 594.0 83.0 69
46.00 WNR1422K46 0.92 0.41 0.80 757.0 1.10 75.0 34.0 38
47.00 WNR1422K47 0.65 0.20 0.50 654.0 0.80 229.0 25.0 72
48.00 WNR1422K48 0.10 0.00 0.10 718.0 0.60 185.0 0.0 0
49.00 WNR1422K49 0.10 0.00 0.05 984.0 0.50 454.0 0.0 0
50.00 WNR1422K50 0.17 0.00 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 0.25 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 0.10 0.00 0.05 262.0 0.35 587.0 0.0 0
34.00 WNR1422W34 0.15 0.00 0.10 235.0 0.40 1136.0 0.0 0
35.00 WNR1422W35 0.40 0.15 0.15 254.0 0.45 1135.0 1.0 1
36.00 WNR1422W36 0.86 0.51 0.20 247.0 0.55 1092.0 2.0 33
37.00 WNR1422W37 0.60 0.00 0.25 265.0 0.40 81.0 2.0 15
38.00 WNR1422W38 0.72 0.00 0.35 187.0 0.75 1202.0 8.0 1,038
39.00 WNR1422W39 0.60 -0.45 0.50 188.0 0.90 1240.0 6.0 79
40.00 WNR1422W40 0.96 -0.49 0.70 101.0 0.95 623.0 10.0 172
41.00 WNR1422W41 0.95 -0.90 0.90 257.0 1.25 1141.0 7.0 100
42.00 WNR1422W42 3.60 1.60 1.20 277.0 1.60 1036.0 22.0 40
43.00 WNR1422W43 3.10 0.60 1.55 407.0 2.05 1039.0 5.0 44
44.00 WNR1422W44 4.15 1.05 2.00 345.0 2.60 893.0 8.0 49
45.00 WNR1422W45 4.50 0.70 2.50 782.0 3.10 692.0 23.0 53
46.00 WNR1422W46 6.31 1.81 3.10 638.0 3.80 717.0 2.0 2
47.00 WNR1422W47 5.10 0.00 3.50 627.0 6.40 769.0 0.0 0
48.00 WNR1422W48 6.20 0.00 4.50 528.0 6.80 742.0 0.0 0
49.00 WNR1422W49 7.10 0.00 5.30 350.0 7.70 594.0 0.0 0
50.00 WNR1422W50 7.70 0.00 5.90 335.0 8.80 481.0 0.0 0
55.00 WNR1422W55 12.60 0.00 11.00 52.0 13.40 280.0 0.0 0
60.00 WNR1422W60 17.80 0.00 15.70 117.0 18.50 330.0 0.0 0