$43.18 +0.29 (0.68%) Western Refining Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.29 (0.68%)
Prev Close: 42.89
Open: 42.94
Bid: 43.18
Ask: 43.58
Options:

Call Options: WNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 WNR1420L18 24.30 0.00 24.40 140.0 26.40 90.0 0.0 0
19.00 WNR1420L19 22.60 0.00 22.00 21.0 26.20 20.0 0.0 0
21.00 WNR1420L21 20.60 0.00 20.20 20.0 24.20 10.0 0.0 0
22.00 WNR1420L22 19.60 0.00 19.20 11.0 23.10 1.0 0.0 0
23.00 WNR1420L23 18.60 0.00 18.20 20.0 22.20 20.0 0.0 0
24.00 WNR1420L24 17.80 0.00 17.20 20.0 21.40 10.0 0.0 0
25.00 WNR1420L25 16.90 0.00 16.20 20.0 20.30 11.0 0.0 0
26.00 WNR1420L26 15.90 0.00 15.20 20.0 19.20 10.0 0.0 0
27.00 WNR1420L27 14.90 0.00 14.10 20.0 18.20 1.0 0.0 0
28.00 WNR1420L28 13.90 0.00 13.10 20.0 17.20 1.0 0.0 0
29.00 WNR1420L29 13.10 0.00 12.20 10.0 16.30 20.0 0.0 0
30.00 WNR1420L30 12.20 0.00 11.20 10.0 15.30 20.0 0.0 0
31.00 WNR1420L31 11.30 0.00 10.20 161.0 14.30 161.0 0.0 0
32.00 WNR1420L32 10.30 -0.10 9.80 98.0 13.30 186.0 1.0 3
33.00 WNR1420L33 9.40 0.00 8.70 159.0 11.70 11.0 0.0 2
34.00 WNR1420L34 8.30 -0.20 8.20 267.0 9.90 198.0 1.0 14
35.00 WNR1420L35 7.50 0.00 7.00 163.0 9.50 182.0 0.0 3
36.00 WNR1420L36 6.50 0.00 6.40 231.0 8.00 213.0 0.0 6
37.00 WNR1420L37 5.60 0.00 5.50 465.0 7.00 367.0 0.0 82
38.00 WNR1420L38 4.62 -0.08 4.60 462.0 6.00 446.0 2.0 1,400
39.00 WNR1420L39 3.87 0.07 4.20 279.0 4.70 372.0 7.0 140
40.00 WNR1420L40 3.40 0.00 3.40 313.0 3.80 455.0 50.0 435
41.00 WNR1420L41 2.70 0.00 2.70 177.0 3.00 420.0 2.0 332
42.00 WNR1420L42 3.20 1.35 2.00 244.0 2.35 672.0 2.0 669
43.00 WNR1420L43 1.40 0.00 1.40 303.0 1.65 442.0 4.0 852
44.00 WNR1420L44 1.15 0.05 0.90 598.0 1.25 932.0 1.0 753
45.00 WNR1420L45 0.65 0.10 0.60 447.0 0.75 27.0 85.0 470
46.00 WNR1420L46 0.45 0.00 0.35 531.0 0.60 660.0 21.0 98
47.00 WNR1420L47 0.40 0.25 0.20 473.0 0.40 644.0 2.0 209
48.00 WNR1420L48 0.24 0.14 0.10 457.0 0.25 519.0 2.0 95
49.00 WNR1420L49 0.05 0.00 0.05 202.0 0.20 646.0 0.0 0
50.00 WNR1420L50 0.05 0.00 0.05 11.0 0.10 224.0 0.0 0
53.00 WNR1420L53 0.05 0.00 0.00 0.0 0.05 31.0 0.0 44
58.00 WNR1420L58 0.05 0.00 0.00 0.0 0.05 22.0 0.0 0

Put Options: WNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 WNR1420X18 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
19.00 WNR1420X19 0.05 0.00 0.00 0.0 0.05 46.0 0.0 0
21.00 WNR1420X21 0.05 0.00 0.00 0.0 0.15 167.0 0.0 0
22.00 WNR1420X22 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
23.00 WNR1420X23 0.05 0.00 0.00 0.0 0.10 117.0 0.0 0
24.00 WNR1420X24 0.05 0.00 0.00 0.0 0.10 117.0 0.0 0
25.00 WNR1420X25 0.05 0.00 0.00 0.0 0.10 117.0 0.0 25
26.00 WNR1420X26 0.05 0.00 0.00 0.0 0.05 43.0 1.0 110
27.00 WNR1420X27 0.20 0.00 0.00 0.0 0.05 45.0 0.0 25
28.00 WNR1420X28 0.20 0.00 0.00 0.0 0.20 281.0 0.0 63
29.00 WNR1420X29 0.05 0.00 0.00 0.0 0.10 77.0 0.0 20
30.00 WNR1420X30 0.15 0.00 0.00 0.0 0.15 143.0 0.0 7
31.00 WNR1420X31 0.05 0.00 0.00 0.0 0.05 21.0 0.0 76
32.00 WNR1420X32 0.45 0.00 0.00 0.0 0.40 536.0 0.0 77
33.00 WNR1420X33 0.10 0.00 0.05 308.0 0.10 332.0 0.0 41
34.00 WNR1420X34 0.10 0.00 0.05 460.0 0.10 313.0 0.0 71
35.00 WNR1420X35 0.25 0.00 0.05 430.0 0.25 582.0 0.0 38
36.00 WNR1420X36 0.15 0.10 0.05 5.0 0.15 368.0 6.0 173
37.00 WNR1420X37 0.05 0.00 0.05 480.0 0.20 497.0 0.0 196
38.00 WNR1420X38 0.19 0.04 0.15 184.0 0.30 362.0 1.0 206
39.00 WNR1420X39 0.29 -0.01 0.20 396.0 0.35 295.0 9.0 1,798
40.00 WNR1420X40 0.37 -0.08 0.35 589.0 0.50 261.0 31.0 279
41.00 WNR1420X41 0.83 0.00 0.55 428.0 0.75 490.0 3.0 576
42.00 WNR1420X42 1.10 0.15 0.85 313.0 1.00 27.0 1.0 243
43.00 WNR1420X43 1.37 -0.23 1.25 346.0 1.45 157.0 5.0 400
44.00 WNR1420X44 1.50 0.00 1.75 501.0 2.00 250.0 5.0 209
45.00 WNR1420X45 2.55 -0.10 2.40 377.0 2.70 444.0 80.0 20
46.00 WNR1420X46 3.40 0.00 3.10 345.0 3.50 514.0 0.0 52
47.00 WNR1420X47 4.20 0.00 3.90 385.0 4.30 299.0 0.0 29
48.00 WNR1420X48 4.20 0.00 4.10 309.0 5.70 208.0 0.0 11
49.00 WNR1420X49 5.00 0.00 4.50 205.0 7.20 191.0 0.0 0
50.00 WNR1420X50 5.50 0.00 5.40 148.0 8.30 179.0 0.0 0
53.00 WNR1420X53 8.90 0.00 7.90 183.0 11.30 134.0 0.0 0
58.00 WNR1420X58 13.00 0.00 14.10 418.0 16.80 279.0 0.0 0