Western Refining Inc $47.58

up +0.58


20/8/2014 04:02 PM  |  NYSE : WNR  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 47.58
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: 0.58 (1.23 %)
Prev Close: 47.00
Open: 46.83
Bid: 47.57
Ask: 47.58
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 38%
Options:

Call Options: WNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 WNR1420I20 19.95 -5.45 26.30 591.0 28.30 414.0 1.0 1
21.00 WNR1420I21 25.10 0.00 24.90 19.0 28.30 19.0 0.0 0
23.00 WNR1420I23 15.31 -6.39 22.90 19.0 26.30 20.0 3.0 3
24.00 WNR1420I24 21.70 0.00 22.60 19.0 24.70 19.0 0.0 0
25.00 WNR1420I25 21.10 0.00 21.90 19.0 23.80 19.0 0.0 0
26.00 WNR1420I26 19.80 0.00 20.90 19.0 22.20 19.0 0.0 0
27.00 WNR1420I27 18.80 0.00 20.00 19.0 21.50 19.0 0.0 0
28.00 WNR1420I28 17.80 0.00 19.00 19.0 20.20 19.0 0.0 0
29.00 WNR1420I29 8.60 -8.50 18.00 19.0 19.10 19.0 1.0 1
30.00 WNR1420I30 12.40 -2.20 16.10 19.0 18.00 19.0 1.0 3
31.00 WNR1420I31 14.50 0.00 15.10 162.0 18.30 70.0 0.0 0
32.00 WNR1420I32 9.68 -2.92 13.60 509.0 17.20 436.0 50.0 56
33.00 WNR1420I33 7.20 -5.30 14.30 19.0 15.10 19.0 1.0 4
34.00 WNR1420I34 11.50 0.00 11.70 471.0 14.60 289.0 0.0 0
35.00 WNR1420I35 5.10 -5.40 12.40 59.0 13.10 217.0 6.0 7
36.00 WNR1420I36 7.74 -1.96 10.30 744.0 11.90 292.0 2.0 3
37.00 WNR1420I37 7.80 -0.90 9.30 750.0 10.90 340.0 3.0 65
38.00 WNR1420I38 7.06 -0.64 8.30 769.0 9.90 344.0 10.0 106
39.00 WNR1420I39 4.92 -1.88 8.40 314.0 8.90 416.0 1.0 73
40.00 WNR1420I40 6.42 0.19 7.40 417.0 7.90 356.0 31.0 1,385
41.00 WNR1420I41 5.03 -0.07 6.50 305.0 7.00 441.0 15.0 127
42.00 WNR1420I42 4.43 0.00 5.60 150.0 6.10 467.0 3.0 297
43.00 WNR1420I43 4.95 0.85 4.70 278.0 5.20 716.0 5.0 555
44.00 WNR1420I44 4.06 0.76 3.80 700.0 4.20 499.0 2.0 275
45.00 WNR1420I45 3.30 0.65 3.10 270.0 3.40 507.0 13.0 1,182
46.00 WNR1420I46 2.56 0.41 2.40 332.0 2.65 163.0 4.0 419
47.00 WNR1420I47 1.99 0.50 1.85 299.0 2.00 13.0 11.0 769
48.00 WNR1420I48 1.48 0.32 1.35 276.0 1.55 372.0 2.0 532
49.00 WNR1420I49 1.05 0.20 0.95 339.0 1.10 58.0 87.0 1,599
50.00 WNR1420I50 0.70 0.20 0.70 268.0 0.80 310.0 25.0 505
55.00 WNR1420I55 0.10 -0.10 0.10 11.0 0.20 769.0 8.0 31
60.00 WNR1420I60 0.20 0.00 0.05 31.0 0.20 270.0 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 0.15 42.0 10.0 20
21.00 WNR1420U21 0.10 0.05 0.05 31.0 0.05 34.0 10.0 10
23.00 WNR1420U23 0.40 0.35 0.05 503.0 0.05 34.0 10.0 10
24.00 WNR1420U24 0.45 0.40 0.05 19.0 0.05 34.0 10.0 10
25.00 WNR1420U25 0.60 0.55 0.05 24.0 0.05 34.0 10.0 20
26.00 WNR1420U26 0.75 0.70 0.05 11.0 0.05 34.0 10.0 10
27.00 WNR1420U27 0.03 -0.02 0.05 687.0 0.05 35.0 8.0 67
28.00 WNR1420U28 0.05 -0.10 0.05 4.0 0.15 42.0 4.0 59
29.00 WNR1420U29 0.05 0.00 0.05 10.0 0.05 34.0 6.0 75
30.00 WNR1420U30 0.71 0.46 0.05 10.0 0.20 62.0 3.0 60
31.00 WNR1420U31 0.20 0.15 0.05 10.0 0.05 34.0 2.0 27
32.00 WNR1420U32 0.04 -0.01 0.05 26.0 0.05 35.0 6.0 59
33.00 WNR1420U33 0.33 0.28 0.05 43.0 0.05 35.0 10.0 28
34.00 WNR1420U34 0.05 -0.05 0.05 1.0 0.05 34.0 1.0 58
35.00 WNR1420U35 0.07 -0.03 0.05 6.0 0.05 24.0 6.0 140
36.00 WNR1420U36 0.25 0.19 0.05 13.0 0.10 58.0 2.0 111
37.00 WNR1420U37 0.13 0.03 0.05 16.0 0.10 60.0 8.0 113
38.00 WNR1420U38 0.32 0.27 0.05 15.0 0.10 145.0 7.0 119
39.00 WNR1420U39 0.15 0.10 0.05 21.0 0.10 63.0 241.0 298
40.00 WNR1420U40 0.10 0.00 0.05 97.0 0.15 202.0 2.0 248
41.00 WNR1420U41 0.29 0.14 0.10 16.0 0.20 157.0 3.0 196
42.00 WNR1420U42 0.20 -0.05 0.15 144.0 0.25 699.0 11.0 259
43.00 WNR1420U43 0.65 0.30 0.25 284.0 0.40 423.0 18.0 60
44.00 WNR1420U44 0.50 -0.10 0.40 450.0 0.55 407.0 10.0 3,084
45.00 WNR1420U45 0.70 -0.17 0.60 319.0 0.75 759.0 189.0 350
46.00 WNR1420U46 0.90 -0.60 0.85 573.0 1.05 626.0 35.0 66
47.00 WNR1420U47 1.55 0.00 1.25 378.0 1.50 490.0 7.0 0
48.00 WNR1420U48 1.80 -0.45 1.70 623.0 1.95 359.0 6.0 170
49.00 WNR1420U49 2.54 -0.21 2.35 197.0 2.60 582.0 5.0 0
50.00 WNR1420U50 3.40 0.00 3.00 262.0 3.30 372.0 0.0 0
55.00 WNR1420U55 7.90 0.00 6.80 388.0 8.80 234.0 0.0 0
60.00 WNR1420U60 18.90 6.10 12.00 742.0 12.70 288.0 31.0 1
Trading Center