WNR Options | Western Refining Inc. Western R Stock

TSX

1.14% TSX Ventures 0.00%

Western Refining, Inc. (WNR)

-NYSE

32.20 0.27(0.83%) 11:34AM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 21 June, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
16.00	WNR1130622C00016000	9.10	0.00	15.70	19.90	0	26
20.00	WNR1130622C00020000	18.50	0.00	11.90	16.00	0	2
21.00	WNR1130622C00021000	N/A	0.00	10.90	15.00	0	10
21.00	WNR130622C00021000	14.69	0.00	10.90	11.90	0	2
22.00	WNR130622C00022000	10.00	0.00	9.90	10.50	0	22
23.00	WNR1130622C00023000	N/A	0.00	10.30	11.50	0	4
23.00	WNR130622C00023000	8.90	0.00	9.20	9.30	2	2
24.00	WNR130622C00024000	8.10	0.00	7.90	8.90	0	15
25.00	WNR1130622C00025000	9.30	0.00	7.40	9.50	0	40
25.00	WNR130622C00025000	7.00	0.00	6.90	7.60	2	8
26.00	WNR1130622C00026000	4.80	0.00	6.00	10.10	0	29
27.00	WNR1130622C00027000	7.50	0.00	6.70	6.90	4	243
27.00	WNR130622C00027000	4.30	0.00	5.10	5.60	0	65
28.00	WNR1130622C00028000	3.10	0.00	4.50	6.50	0	27
28.00	WNR130622C00028000	4.20	0.00	4.40	4.60	4	13
29.00	WNR1130622C00029000	3.40	0.00	3.80	5.50	4	34
29.00	WNR130622C00029000	3.50	0.00	3.50	3.70	11	330
30.00	WNR1130622C00030000	2.10	0.00	2.90	4.60	10	18
30.00	WNR130622C00030000	2.80	0.30	2.80	2.90	55	710
31.00	WNR1130622C00031000	3.39	0.00	3.20	3.30	10	24
31.00	WNR130622C00031000	2.18	0.39	2.05	2.20	36	797
32.00	WNR1130622C00032000	2.45	0.21	2.40	2.50	14	50
32.00	WNR130622C00032000	1.60	0.10	1.55	1.60	1,321	1,389
33.00	WNR130622C00033000	1.09	0.13	1.05	1.15	30	1,381
34.00	WNR1130622C00034000	2.04	0.00	1.10	1.55	6	10
34.00	WNR130622C00034000	0.70	0.10	0.70	0.75	14	323
35.00	WNR1130622C00035000	1.05	0.00	0.75	1.15	3	37
35.00	WNR130622C00035000	0.45	0.15	0.45	0.50	23	2,682
36.00	WNR1130622C00036000	0.65	0.00	0.50	0.80	5	15
36.00	WNR130622C00036000	0.38	0.04	0.25	0.35	10	723
37.00	WNR1130622C00037000	0.35	0.00	0.35	0.40	4	301
37.00	WNR130622C00037000	0.30	0.00	0.15	0.20	11	171
38.00	WNR130622C00038000	0.05	0.00	0.05	0.15	7	149
39.00	WNR1130622C00039000	0.25	0.00	0.05	0.25	30	44
39.00	WNR130622C00039000	0.25	0.00	N/A	0.20	10	244
40.00	WNR1130622C00040000	0.15	0.00	N/A	0.20	28	70
40.00	WNR130622C00040000	0.05	0.00	N/A	0.05	3	942
41.00	WNR130622C00041000	0.10	0.00	N/A	0.15	10	16
42.00	WNR1130622C00042000	0.05	0.00	N/A	0.15	1	1
42.00	WNR130622C00042000	0.10	0.00	N/A	0.15	0	51
44.00	WNR1130622C00044000	0.95	0.00	N/A	0.25	0	26
45.00	WNR130622C00045000	0.15	0.00	N/A	0.05	0	56
46.00	WNR130622C00046000	0.30	0.00	N/A	0.20	0	39
47.00	WNR130622C00047000	0.15	0.00	N/A	0.05	0	20
48.00	WNR130622C00048000	0.50	0.00	N/A	0.25	0	13
50.00	WNR130622C00050000	0.15	0.00	N/A	0.20	0	550

Put Options

Expire at close Friday, 21 June, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
11.00	WNR1130622P00011000	0.20	0.00	N/A	0.25	0	1
12.00	WNR1130622P00012000	0.15	0.00	N/A	0.25	0	1
13.00	WNR1130622P00013000	0.20	0.00	N/A	0.25	0	11
14.00	WNR1130622P00014000	0.25	0.00	N/A	0.25	0	1
15.00	WNR1130622P00015000	0.21	0.00	N/A	0.25	0	133
17.00	WNR1130622P00017000	0.40	0.00	N/A	0.25	0	396
18.00	WNR1130622P00018000	0.46	0.00	N/A	0.25	0	287
19.00	WNR1130622P00019000	N/A	0.00	N/A	0.25	0	20
20.00	WNR1130622P00020000	1.65	0.00	N/A	0.25	0	20
20.00	WNR130622P00020000	0.30	0.00	N/A	0.25	0	30
21.00	WNR1130622P00021000	N/A	0.00	N/A	0.25	0	30
21.00	WNR130622P00021000	0.20	0.00	N/A	0.25	0	73
22.00	WNR1130622P00022000	1.45	0.00	N/A	0.25	0	2
22.00	WNR130622P00022000	0.20	0.00	N/A	0.10	0	94
23.00	WNR130622P00023000	0.45	0.00	N/A	0.25	0	27
24.00	WNR1130622P00024000	1.10	0.00	N/A	0.25	0	68
24.00	WNR130622P00024000	0.20	0.00	N/A	0.20	1	35
25.00	WNR1130622P00025000	0.31	0.00	N/A	0.25	0	30
25.00	WNR130622P00025000	0.35	0.00	0.05	0.15	3	387
26.00	WNR1130622P00026000	0.45	0.00	N/A	0.25	14	13
26.00	WNR130622P00026000	0.25	0.00	0.10	0.15	6	49
27.00	WNR1130622P00027000	0.50	0.00	0.05	0.20	60	223
27.00	WNR130622P00027000	0.18	0.03	0.15	0.20	10	239
28.00	WNR1130622P00028000	1.70	0.00	0.05	0.25	0	61
28.00	WNR130622P00028000	0.22	0.00	0.25	0.30	1,519	6,573
29.00	WNR1130622P00029000	0.85	0.00	0.05	0.30	5	5
29.00	WNR130622P00029000	0.35	0.00	0.35	0.45	202	405
30.00	WNR1130622P00030000	1.22	0.00	0.20	0.40	0	2
30.00	WNR130622P00030000	0.60	0.04	0.60	0.65	2	431
31.00	WNR130622P00031000	0.95	0.10	0.90	0.95	157	938
32.00	WNR130622P00032000	1.40	0.25	1.30	1.40	460	599
33.00	WNR1130622P00033000	4.50	0.00	0.85	1.30	0	2
33.00	WNR130622P00033000	1.45	0.00	1.80	1.90	75	321
34.00	WNR1130622P00034000	3.30	0.00	1.25	1.80	0	27
34.00	WNR130622P00034000	2.39	0.00	2.40	2.60	2	25
35.00	WNR1130622P00035000	5.80	0.00	1.75	2.40	0	1
35.00	WNR130622P00035000	3.00	0.00	3.20	3.30	37	298
36.00	WNR130622P00036000	4.50	0.00	4.00	4.20	10	104
37.00	WNR130622P00037000	5.10	0.00	4.70	5.30	0	128
38.00	WNR130622P00038000	6.40	0.00	5.30	6.20	0	22
39.00	WNR1130622P00039000	6.00	0.00	3.40	6.60	0	28
39.00	WNR130622P00039000	4.80	0.00	6.20	7.30	0	63
40.00	WNR130622P00040000	6.03	0.00	7.20	8.30	0	30

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Canada Finance

Search for share prices

More On WNR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Western Refining, Inc. (WNR)