Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-05)Premium Content

Hollyfrontier Corporation (HFC)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 150130C00023000 C 01/30/15 23.0 10.20 11.80
HFC 150130C00024000 C 01/30/15 24.0 8.50 12.00
HFC 150130C00024500 C 01/30/15 24.5 7.80 11.60
HFC 150130C00025000 C 01/30/15 25.0 7.50 11.10
HFC 150130C00025500 C 01/30/15 25.5 7.40 10.00
HFC 150130C00026000 C 01/30/15 26.0 6.90 9.20
HFC 150130C00026500 C 01/30/15 26.5 7.20 8.20
HFC 150130C00027000 C 01/30/15 27.0 6.70 7.80
HFC 150130C00027500 C 01/30/15 27.5 6.20 7.30
HFC 150130C00028000 C 01/30/15 28.0 5.70 6.70
HFC 150130C00028500 C 01/30/15 28.5 5.20 6.20
HFC 150130C00029000 C 01/30/15 29.0 4.70 5.70
HFC 150130C00029500 C 01/30/15 29.5 4.30 5.20
HFC 150130C00030000 C 01/30/15 30.0 3.80 4.70
HFC 150130C00030500 C 01/30/15 30.5 3.30 4.20
HFC 150130C00031000 C 01/30/15 31.0 2.85 3.70
HFC 150130C00031500 C 01/30/15 31.5 2.35 3.30
HFC 150130C00032000 C 01/30/15 32.0 1.95 2.75
HFC 150130C00032500 C 01/30/15 32.5 1.55 2.30
HFC 150130C00033000 C 01/30/15 33.0 1.50 1.75
HFC 150130C00033500 C 01/30/15 33.5 1.10 1.30
HFC 150130C00034000 C 01/30/15 34.0 0.65 1.00
HFC 150130C00034500 C 01/30/15 34.5 0.30 0.70
HFC 150130C00035000 C 01/30/15 35.0 0.25 0.45
HFC 150130C00035500 C 01/30/15 35.5 0.15 0.30
HFC 150130C00036000 C 01/30/15 36.0 0.05 0.20
HFC 150130C00036500 C 01/30/15 36.5 0.00 0.15
HFC 150130C00037000 C 01/30/15 37.0 0.00 0.10
HFC 150130C00037500 C 01/30/15 37.5 0.00 0.10
HFC 150130C00038000 C 01/30/15 38.0 0.00 0.15
HFC 150130C00038500 C 01/30/15 38.5 0.00 0.10
HFC 150130C00039000 C 01/30/15 39.0 0.00 0.15
HFC 150130C00039500 C 01/30/15 39.5 0.00 0.15
HFC 150130C00040000 C 01/30/15 40.0 0.00 0.15
HFC 150130C00040500 C 01/30/15 40.5 0.00 0.10
HFC 150130C00041000 C 01/30/15 41.0 0.00 0.15
HFC 150130C00041500 C 01/30/15 41.5 0.00 0.10
HFC 150130C00042000 C 01/30/15 42.0 0.00 0.10
HFC 150130C00042500 C 01/30/15 42.5 0.00 0.15
HFC 150130C00043000 C 01/30/15 43.0 0.00 0.10
HFC 150130C00043500 C 01/30/15 43.5 0.00 0.10
HFC 150130C00044000 C 01/30/15 44.0 0.00 0.10
HFC 150130C00044500 C 01/30/15 44.5 0.00 0.10
HFC 150130C00045000 C 01/30/15 45.0 0.00 0.10
HFC 150130C00045500 C 01/30/15 45.5 0.00 0.15
HFC 150130C00046000 C 01/30/15 46.0 0.00 0.15
HFC 150130C00046500 C 01/30/15 46.5 0.00 0.15
HFC 150130C00047000 C 01/30/15 47.0 0.00 0.15
HFC 150130C00047500 C 01/30/15 47.5 0.00 0.15
HFC 150130C00048000 C 01/30/15 48.0 0.00 0.15
HFC 150130C00048500 C 01/30/15 48.5 0.00 0.15
HFC 150130P00023000 P 01/30/15 23.0 0.00 0.10
HFC 150130P00024000 P 01/30/15 24.0 0.00 0.10
HFC 150130P00024500 P 01/30/15 24.5 0.00 0.10
HFC 150130P00025000 P 01/30/15 25.0 0.00 0.15
HFC 150130P00025500 P 01/30/15 25.5 0.00 0.10
HFC 150130P00026000 P 01/30/15 26.0 0.00 0.15
HFC 150130P00026500 P 01/30/15 26.5 0.00 0.10
HFC 150130P00027000 P 01/30/15 27.0 0.00 0.10
HFC 150130P00027500 P 01/30/15 27.5 0.00 0.15
HFC 150130P00028000 P 01/30/15 28.0 0.00 0.15
HFC 150130P00028500 P 01/30/15 28.5 0.00 0.15
HFC 150130P00029000 P 01/30/15 29.0 0.00 0.15
HFC 150130P00029500 P 01/30/15 29.5 0.00 0.15
HFC 150130P00030000 P 01/30/15 30.0 0.00 0.15
HFC 150130P00030500 P 01/30/15 30.5 0.00 0.20
HFC 150130P00031000 P 01/30/15 31.0 0.00 0.20
HFC 150130P00031500 P 01/30/15 31.5 0.00 0.15
HFC 150130P00032000 P 01/30/15 32.0 0.00 0.15
HFC 150130P00032500 P 01/30/15 32.5 0.05 0.30
HFC 150130P00033000 P 01/30/15 33.0 0.15 0.40
HFC 150130P00033500 P 01/30/15 33.5 0.20 0.45
HFC 150130P00034000 P 01/30/15 34.0 0.40 0.55
HFC 150130P00034500 P 01/30/15 34.5 0.50 0.95
HFC 150130P00035000 P 01/30/15 35.0 0.75 1.55
HFC 150130P00035500 P 01/30/15 35.5 1.05 1.90
HFC 150130P00036000 P 01/30/15 36.0 1.45 2.35
HFC 150130P00036500 P 01/30/15 36.5 1.85 2.85
HFC 150130P00037000 P 01/30/15 37.0 2.35 3.30
HFC 150130P00037500 P 01/30/15 37.5 2.80 3.70
HFC 150130P00038000 P 01/30/15 38.0 3.30 4.30
HFC 150130P00038500 P 01/30/15 38.5 3.80 4.80
HFC 150130P00039000 P 01/30/15 39.0 4.30 5.30
HFC 150130P00039500 P 01/30/15 39.5 4.70 5.80
HFC 150130P00040000 P 01/30/15 40.0 5.30 6.20
HFC 150130P00040500 P 01/30/15 40.5 5.70 6.70
HFC 150130P00041000 P 01/30/15 41.0 6.20 7.20
HFC 150130P00041500 P 01/30/15 41.5 6.60 7.80
HFC 150130P00042000 P 01/30/15 42.0 7.00 8.40
HFC 150130P00042500 P 01/30/15 42.5 7.60 8.80
HFC 150130P00043000 P 01/30/15 43.0 8.20 9.30
HFC 150130P00043500 P 01/30/15 43.5 8.70 9.80
HFC 150130P00044000 P 01/30/15 44.0 8.00 10.20
HFC 150130P00044500 P 01/30/15 44.5 8.70 11.80
HFC 150130P00045000 P 01/30/15 45.0 9.10 12.50
HFC 150130P00045500 P 01/30/15 45.5 9.50 12.80
HFC 150130P00046000 P 01/30/15 46.0 10.00 13.30
HFC 150130P00046500 P 01/30/15 46.5 10.60 14.20
HFC 150130P00047000 P 01/30/15 47.0 10.90 14.30
HFC 150130P00047500 P 01/30/15 47.5 11.50 14.80
HFC 150130P00048000 P 01/30/15 48.0 12.00 15.30
HFC 150130P00048500 P 01/30/15 48.5 13.80 14.70
HFC 150206C00023000 C 02/06/15 23.0 10.30 11.80
HFC 150206C00024000 C 02/06/15 24.0 8.40 11.80
HFC 150206C00025000 C 02/06/15 25.0 8.60 9.80
HFC 150206C00026000 C 02/06/15 26.0 7.60 8.70
HFC 150206C00027000 C 02/06/15 27.0 6.70 7.70
HFC 150206C00027500 C 02/06/15 27.5 6.10 7.30
HFC 150206C00028000 C 02/06/15 28.0 5.60 6.80
HFC 150206C00028500 C 02/06/15 28.5 5.10 6.30
HFC 150206C00029000 C 02/06/15 29.0 4.70 5.90
HFC 150206C00029500 C 02/06/15 29.5 4.30 5.30
HFC 150206C00030000 C 02/06/15 30.0 3.70 4.80
HFC 150206C00030500 C 02/06/15 30.5 3.40 4.30
HFC 150206C00031000 C 02/06/15 31.0 2.80 4.00
HFC 150206C00031500 C 02/06/15 31.5 2.60 3.40
HFC 150206C00032000 C 02/06/15 32.0 2.00 3.00
HFC 150206C00032500 C 02/06/15 32.5 1.70 2.55
HFC 150206C00033000 C 02/06/15 33.0 1.45 2.10
HFC 150206C00033500 C 02/06/15 33.5 1.05 1.70
HFC 150206C00034000 C 02/06/15 34.0 0.95 1.40
HFC 150206C00034500 C 02/06/15 34.5 0.50 1.05
HFC 150206C00035000 C 02/06/15 35.0 0.30 0.80
HFC 150206C00035500 C 02/06/15 35.5 0.15 0.65
HFC 150206C00036000 C 02/06/15 36.0 0.20 0.40
HFC 150206C00036500 C 02/06/15 36.5 0.00 0.40
HFC 150206C00037000 C 02/06/15 37.0 0.00 0.45
HFC 150206C00037500 C 02/06/15 37.5 0.00 0.20
HFC 150206C00038000 C 02/06/15 38.0 0.00 0.25
HFC 150206C00038500 C 02/06/15 38.5 0.00 0.15
HFC 150206C00039000 C 02/06/15 39.0 0.00 0.15
HFC 150206C00039500 C 02/06/15 39.5 0.00 0.35
HFC 150206C00040000 C 02/06/15 40.0 0.00 0.10
HFC 150206C00040500 C 02/06/15 40.5 0.00 0.25
HFC 150206C00041000 C 02/06/15 41.0 0.00 0.15
HFC 150206C00041500 C 02/06/15 41.5 0.00 0.30
HFC 150206C00042000 C 02/06/15 42.0 0.00 0.25
HFC 150206C00042500 C 02/06/15 42.5 0.00 0.25
HFC 150206C00043000 C 02/06/15 43.0 0.00 0.30
HFC 150206C00043500 C 02/06/15 43.5 0.00 0.25
HFC 150206C00044000 C 02/06/15 44.0 0.00 0.25
HFC 150206C00044500 C 02/06/15 44.5 0.00 0.25
HFC 150206C00045000 C 02/06/15 45.0 0.00 0.25
HFC 150206C00045500 C 02/06/15 45.5 0.00 0.25
HFC 150206C00046000 C 02/06/15 46.0 0.00 0.30
HFC 150206C00046500 C 02/06/15 46.5 0.00 0.25
HFC 150206C00047000 C 02/06/15 47.0 0.00 0.25
HFC 150206C00047500 C 02/06/15 47.5 0.00 0.25
HFC 150206C00048000 C 02/06/15 48.0 0.00 0.25
HFC 150206C00048500 C 02/06/15 48.5 0.00 0.25
HFC 150206P00023000 P 02/06/15 23.0 0.00 0.15
HFC 150206P00024000 P 02/06/15 24.0 0.00 0.15
HFC 150206P00025000 P 02/06/15 25.0 0.00 0.15
HFC 150206P00026000 P 02/06/15 26.0 0.00 0.15
HFC 150206P00027000 P 02/06/15 27.0 0.00 0.15
HFC 150206P00027500 P 02/06/15 27.5 0.00 0.15
HFC 150206P00028000 P 02/06/15 28.0 0.00 0.15
HFC 150206P00028500 P 02/06/15 28.5 0.00 0.20
HFC 150206P00029000 P 02/06/15 29.0 0.00 0.20
HFC 150206P00029500 P 02/06/15 29.5 0.00 0.20
HFC 150206P00030000 P 02/06/15 30.0 0.05 0.25
HFC 150206P00030500 P 02/06/15 30.5 0.05 0.25
HFC 150206P00031000 P 02/06/15 31.0 0.05 0.40
HFC 150206P00031500 P 02/06/15 31.5 0.10 0.35
HFC 150206P00032000 P 02/06/15 32.0 0.15 0.50
HFC 150206P00032500 P 02/06/15 32.5 0.25 0.50
HFC 150206P00033000 P 02/06/15 33.0 0.35 0.55
HFC 150206P00033500 P 02/06/15 33.5 0.45 0.80
HFC 150206P00034000 P 02/06/15 34.0 0.65 1.00
HFC 150206P00034500 P 02/06/15 34.5 0.85 1.25
HFC 150206P00035000 P 02/06/15 35.0 1.00 1.75
HFC 150206P00035500 P 02/06/15 35.5 1.35 1.95
HFC 150206P00036000 P 02/06/15 36.0 1.60 2.45
HFC 150206P00036500 P 02/06/15 36.5 2.10 2.90
HFC 150206P00037000 P 02/06/15 37.0 2.50 3.40
HFC 150206P00037500 P 02/06/15 37.5 2.90 3.90
HFC 150206P00038000 P 02/06/15 38.0 3.30 4.40
HFC 150206P00038500 P 02/06/15 38.5 3.80 4.90
HFC 150206P00039000 P 02/06/15 39.0 4.20 5.40
HFC 150206P00039500 P 02/06/15 39.5 4.70 5.90
HFC 150206P00040000 P 02/06/15 40.0 5.20 6.50
HFC 150206P00040500 P 02/06/15 40.5 5.70 7.00
HFC 150206P00041000 P 02/06/15 41.0 6.20 7.50
HFC 150206P00041500 P 02/06/15 41.5 6.70 8.00
HFC 150206P00042000 P 02/06/15 42.0 7.20 8.50
HFC 150206P00042500 P 02/06/15 42.5 7.70 9.00
HFC 150206P00043000 P 02/06/15 43.0 8.20 9.50
HFC 150206P00043500 P 02/06/15 43.5 8.80 9.90
HFC 150206P00044000 P 02/06/15 44.0 9.20 10.50
HFC 150206P00044500 P 02/06/15 44.5 9.60 11.00
HFC 150206P00045000 P 02/06/15 45.0 9.80 11.50
HFC 150206P00045500 P 02/06/15 45.5 10.50 12.00
HFC 150206P00046000 P 02/06/15 46.0 11.20 12.50
HFC 150206P00046500 P 02/06/15 46.5 11.70 13.00
HFC 150206P00047000 P 02/06/15 47.0 12.20 13.80
HFC 150206P00047500 P 02/06/15 47.5 12.70 14.30
HFC 150206P00048000 P 02/06/15 48.0 13.20 14.80
HFC 150206P00048500 P 02/06/15 48.5 13.70 15.00
HFC 150213C00023000 C 02/13/15 23.0 10.30 11.80
HFC 150213C00024000 C 02/13/15 24.0 9.60 10.70
HFC 150213C00025000 C 02/13/15 25.0 8.60 9.70
HFC 150213C00026000 C 02/13/15 26.0 7.60 8.80
HFC 150213C00027000 C 02/13/15 27.0 6.70 7.80
HFC 150213C00027500 C 02/13/15 27.5 6.10 7.30
HFC 150213C00028000 C 02/13/15 28.0 5.70 6.80
HFC 150213C00028500 C 02/13/15 28.5 5.40 6.30
HFC 150213C00029000 C 02/13/15 29.0 4.80 5.80
HFC 150213C00029500 C 02/13/15 29.5 4.30 5.40
HFC 150213C00030000 C 02/13/15 30.0 4.00 4.80
HFC 150213C00030500 C 02/13/15 30.5 3.40 4.40
HFC 150213C00031000 C 02/13/15 31.0 3.10 4.00
HFC 150213C00031500 C 02/13/15 31.5 2.70 3.50
HFC 150213C00032000 C 02/13/15 32.0 2.15 3.20
HFC 150213C00032500 C 02/13/15 32.5 1.90 2.60
HFC 150213C00033000 C 02/13/15 33.0 1.65 2.25
HFC 150213C00033500 C 02/13/15 33.5 1.30 1.90
HFC 150213C00034000 C 02/13/15 34.0 1.00 1.55
HFC 150213C00034500 C 02/13/15 34.5 0.80 1.25
HFC 150213C00035000 C 02/13/15 35.0 0.55 1.00
HFC 150213C00035500 C 02/13/15 35.5 0.40 0.80
HFC 150213C00036000 C 02/13/15 36.0 0.20 0.60
HFC 150213C00036500 C 02/13/15 36.5 0.10 0.45
HFC 150213C00037000 C 02/13/15 37.0 0.05 0.35
HFC 150213C00037500 C 02/13/15 37.5 0.05 0.25
HFC 150213C00038000 C 02/13/15 38.0 0.05 0.20
HFC 150213C00038500 C 02/13/15 38.5 0.00 0.20
HFC 150213C00039000 C 02/13/15 39.0 0.00 0.15
HFC 150213C00039500 C 02/13/15 39.5 0.00 0.15
HFC 150213C00040000 C 02/13/15 40.0 0.00 0.15
HFC 150213C00040500 C 02/13/15 40.5 0.00 0.15
HFC 150213C00041000 C 02/13/15 41.0 0.00 0.15
HFC 150213C00041500 C 02/13/15 41.5 0.00 0.15
HFC 150213C00042000 C 02/13/15 42.0 0.00 0.15
HFC 150213C00042500 C 02/13/15 42.5 0.00 0.15
HFC 150213C00043000 C 02/13/15 43.0 0.00 0.15
HFC 150213C00043500 C 02/13/15 43.5 0.00 0.15
HFC 150213C00044000 C 02/13/15 44.0 0.00 0.15
HFC 150213C00044500 C 02/13/15 44.5 0.00 0.15
HFC 150213C00045000 C 02/13/15 45.0 0.00 0.15
HFC 150213C00045500 C 02/13/15 45.5 0.00 0.15
HFC 150213C00046000 C 02/13/15 46.0 0.00 0.20
HFC 150213C00046500 C 02/13/15 46.5 0.00 0.20
HFC 150213C00047000 C 02/13/15 47.0 0.00 0.20
HFC 150213C00047500 C 02/13/15 47.5 0.00 0.20
HFC 150213C00048000 C 02/13/15 48.0 0.00 0.15
HFC 150213C00048500 C 02/13/15 48.5 0.00 0.15
HFC 150213P00023000 P 02/13/15 23.0 0.00 0.15
HFC 150213P00024000 P 02/13/15 24.0 0.00 0.15
HFC 150213P00025000 P 02/13/15 25.0 0.00 0.20
HFC 150213P00026000 P 02/13/15 26.0 0.00 0.15
HFC 150213P00027000 P 02/13/15 27.0 0.00 0.15
HFC 150213P00027500 P 02/13/15 27.5 0.00 0.15
HFC 150213P00028000 P 02/13/15 28.0 0.00 0.20
HFC 150213P00028500 P 02/13/15 28.5 0.00 0.20
HFC 150213P00029000 P 02/13/15 29.0 0.05 0.30
HFC 150213P00029500 P 02/13/15 29.5 0.05 0.40
HFC 150213P00030000 P 02/13/15 30.0 0.05 0.35
HFC 150213P00030500 P 02/13/15 30.5 0.10 0.35
HFC 150213P00031000 P 02/13/15 31.0 0.15 0.40
HFC 150213P00031500 P 02/13/15 31.5 0.20 0.55
HFC 150213P00032000 P 02/13/15 32.0 0.30 0.65
HFC 150213P00032500 P 02/13/15 32.5 0.35 0.70
HFC 150213P00033000 P 02/13/15 33.0 0.45 0.90
HFC 150213P00033500 P 02/13/15 33.5 0.60 1.05
HFC 150213P00034000 P 02/13/15 34.0 0.75 1.30
HFC 150213P00034500 P 02/13/15 34.5 0.95 1.60
HFC 150213P00035000 P 02/13/15 35.0 1.20 1.90
HFC 150213P00035500 P 02/13/15 35.5 1.45 2.20
HFC 150213P00036000 P 02/13/15 36.0 1.80 2.25
HFC 150213P00036500 P 02/13/15 36.5 2.10 2.95
HFC 150213P00037000 P 02/13/15 37.0 2.55 3.40
HFC 150213P00037500 P 02/13/15 37.5 2.90 3.80
HFC 150213P00038000 P 02/13/15 38.0 3.40 4.30
HFC 150213P00038500 P 02/13/15 38.5 3.80 5.00
HFC 150213P00039000 P 02/13/15 39.0 4.30 5.40
HFC 150213P00039500 P 02/13/15 39.5 4.70 6.00
HFC 150213P00040000 P 02/13/15 40.0 5.20 6.20
HFC 150213P00040500 P 02/13/15 40.5 5.80 6.90
HFC 150213P00041000 P 02/13/15 41.0 6.30 7.30
HFC 150213P00041500 P 02/13/15 41.5 6.80 7.80
HFC 150213P00042000 P 02/13/15 42.0 7.30 8.30
HFC 150213P00042500 P 02/13/15 42.5 7.70 8.80
HFC 150213P00043000 P 02/13/15 43.0 8.20 9.30
HFC 150213P00043500 P 02/13/15 43.5 8.70 9.70
HFC 150213P00044000 P 02/13/15 44.0 9.10 10.50
HFC 150213P00044500 P 02/13/15 44.5 9.70 10.80
HFC 150213P00045000 P 02/13/15 45.0 10.20 11.40
HFC 150213P00045500 P 02/13/15 45.5 10.50 11.90
HFC 150213P00046000 P 02/13/15 46.0 11.20 12.30
HFC 150213P00046500 P 02/13/15 46.5 11.70 12.90
HFC 150213P00047000 P 02/13/15 47.0 12.20 13.30
HFC 150213P00047500 P 02/13/15 47.5 12.50 13.80
HFC 150213P00048000 P 02/13/15 48.0 13.30 14.30
HFC 150213P00048500 P 02/13/15 48.5 13.80 14.90
HFC 150220C00022000 C 02/20/15 22.0 11.30 12.80
HFC 150220C00023000 C 02/20/15 23.0 10.30 11.80
HFC 150220C00023500 C 02/20/15 23.5 10.30 11.30
HFC 150220C00024000 C 02/20/15 24.0 9.80 10.80
HFC 150220C00024500 C 02/20/15 24.5 9.10 10.30
HFC 150220C00025000 C 02/20/15 25.0 8.80 9.80
HFC 150220C00025500 C 02/20/15 25.5 8.30 9.30
HFC 150220C00026000 C 02/20/15 26.0 7.80 8.80
HFC 150220C00026500 C 02/20/15 26.5 7.30 8.30
HFC 150220C00027000 C 02/20/15 27.0 6.90 7.80
HFC 150220C00027500 C 02/20/15 27.5 6.40 7.30
HFC 150220C00028000 C 02/20/15 28.0 5.80 6.80
HFC 150220C00028500 C 02/20/15 28.5 5.30 6.30
HFC 150220C00029000 C 02/20/15 29.0 4.80 5.90
HFC 150220C00029500 C 02/20/15 29.5 4.50 5.40
HFC 150220C00030000 C 02/20/15 30.0 4.10 4.90
HFC 150220C00030500 C 02/20/15 30.5 3.50 4.50
HFC 150220C00031000 C 02/20/15 31.0 3.20 4.00
HFC 150220C00031500 C 02/20/15 31.5 2.70 3.60
HFC 150220C00032000 C 02/20/15 32.0 2.45 3.20
HFC 150220C00032500 C 02/20/15 32.5 2.40 2.65
HFC 150220C00033000 C 02/20/15 33.0 2.05 2.30
HFC 150220C00033500 C 02/20/15 33.5 1.75 1.95
HFC 150220C00034000 C 02/20/15 34.0 1.45 1.65
HFC 150220C00034500 C 02/20/15 34.5 1.15 1.30
HFC 150220C00035000 C 02/20/15 35.0 0.95 1.15
HFC 150220C00035500 C 02/20/15 35.5 0.70 0.80
HFC 150220C00036000 C 02/20/15 36.0 0.55 0.75
HFC 150220C00036500 C 02/20/15 36.5 0.40 0.55
HFC 150220C00037000 C 02/20/15 37.0 0.30 0.40
HFC 150220C00037500 C 02/20/15 37.5 0.20 0.30
HFC 150220C00038000 C 02/20/15 38.0 0.15 0.25
HFC 150220C00038500 C 02/20/15 38.5 0.10 0.20
HFC 150220C00039000 C 02/20/15 39.0 0.05 0.15
HFC 150220C00039500 C 02/20/15 39.5 0.05 0.15
HFC 150220C00040000 C 02/20/15 40.0 0.00 0.10
HFC 150220C00040500 C 02/20/15 40.5 0.00 0.10
HFC 150220C00041000 C 02/20/15 41.0 0.00 0.10
HFC 150220C00042000 C 02/20/15 42.0 0.00 0.10
HFC 150220C00043000 C 02/20/15 43.0 0.00 0.05
HFC 150220C00044000 C 02/20/15 44.0 0.00 0.05
HFC 150220C00045000 C 02/20/15 45.0 0.00 0.05
HFC 150220P00022000 P 02/20/15 22.0 0.00 0.05
HFC 150220P00023000 P 02/20/15 23.0 0.00 0.05
HFC 150220P00023500 P 02/20/15 23.5 0.00 0.05
HFC 150220P00024000 P 02/20/15 24.0 0.00 0.05
HFC 150220P00024500 P 02/20/15 24.5 0.00 0.10
HFC 150220P00025000 P 02/20/15 25.0 0.00 0.10
HFC 150220P00025500 P 02/20/15 25.5 0.00 0.10
HFC 150220P00026000 P 02/20/15 26.0 0.00 0.10
HFC 150220P00026500 P 02/20/15 26.5 0.00 0.10
HFC 150220P00027000 P 02/20/15 27.0 0.00 0.10
HFC 150220P00027500 P 02/20/15 27.5 0.00 0.15
HFC 150220P00028000 P 02/20/15 28.0 0.05 0.15
HFC 150220P00028500 P 02/20/15 28.5 0.05 0.20
HFC 150220P00029000 P 02/20/15 29.0 0.10 0.20
HFC 150220P00029500 P 02/20/15 29.5 0.10 0.25
HFC 150220P00030000 P 02/20/15 30.0 0.15 0.30
HFC 150220P00030500 P 02/20/15 30.5 0.20 0.35
HFC 150220P00031000 P 02/20/15 31.0 0.25 0.40
HFC 150220P00031500 P 02/20/15 31.5 0.30 0.50
HFC 150220P00032000 P 02/20/15 32.0 0.40 0.55
HFC 150220P00032500 P 02/20/15 32.5 0.55 0.65
HFC 150220P00033000 P 02/20/15 33.0 0.65 0.75
HFC 150220P00033500 P 02/20/15 33.5 0.85 1.00
HFC 150220P00034000 P 02/20/15 34.0 1.00 1.20
HFC 150220P00034500 P 02/20/15 34.5 1.25 1.40
HFC 150220P00035000 P 02/20/15 35.0 1.50 1.65
HFC 150220P00035500 P 02/20/15 35.5 1.75 2.00
HFC 150220P00036000 P 02/20/15 36.0 2.10 2.30
HFC 150220P00036500 P 02/20/15 36.5 2.25 2.75
HFC 150220P00037000 P 02/20/15 37.0 2.70 3.30
HFC 150220P00037500 P 02/20/15 37.5 3.10 3.90
HFC 150220P00038000 P 02/20/15 38.0 3.50 4.40
HFC 150220P00038500 P 02/20/15 38.5 3.90 4.90
HFC 150220P00039000 P 02/20/15 39.0 4.40 5.40
HFC 150220P00039500 P 02/20/15 39.5 4.80 5.90
HFC 150220P00040000 P 02/20/15 40.0 5.30 6.30
HFC 150220P00040500 P 02/20/15 40.5 5.80 6.80
HFC 150220P00041000 P 02/20/15 41.0 6.30 7.30
HFC 150220P00042000 P 02/20/15 42.0 7.30 8.30
HFC 150220P00043000 P 02/20/15 43.0 8.30 9.50
HFC 150220P00044000 P 02/20/15 44.0 9.30 10.50
HFC 150220P00045000 P 02/20/15 45.0 10.20 11.40
HFC 150227C00023000 C 02/27/15 23.0 10.30 11.80
HFC 150227C00024000 C 02/27/15 24.0 9.60 10.90
HFC 150227C00025000 C 02/27/15 25.0 8.60 9.90
HFC 150227C00026000 C 02/27/15 26.0 7.70 8.90
HFC 150227C00027000 C 02/27/15 27.0 6.70 8.00
HFC 150227C00027500 C 02/27/15 27.5 6.20 7.50
HFC 150227C00028000 C 02/27/15 28.0 5.80 7.00
HFC 150227C00028500 C 02/27/15 28.5 5.30 6.50
HFC 150227C00029000 C 02/27/15 29.0 4.90 6.00
HFC 150227C00029500 C 02/27/15 29.5 4.50 5.50
HFC 150227C00030000 C 02/27/15 30.0 4.10 5.10
HFC 150227C00030500 C 02/27/15 30.5 3.70 4.60
HFC 150227C00031000 C 02/27/15 31.0 3.30 4.20
HFC 150227C00031500 C 02/27/15 31.5 2.90 3.80
HFC 150227C00032000 C 02/27/15 32.0 2.50 3.40
HFC 150227C00032500 C 02/27/15 32.5 2.15 3.00
HFC 150227C00033000 C 02/27/15 33.0 2.00 2.65
HFC 150227C00033500 C 02/27/15 33.5 1.70 2.35
HFC 150227C00034000 C 02/27/15 34.0 1.40 1.95
HFC 150227C00034500 C 02/27/15 34.5 1.15 1.70
HFC 150227C00035000 C 02/27/15 35.0 1.10 1.30
HFC 150227C00035500 C 02/27/15 35.5 0.80 1.15
HFC 150227C00036000 C 02/27/15 36.0 0.55 0.95
HFC 150227C00036500 C 02/27/15 36.5 0.40 0.80
HFC 150227C00037000 C 02/27/15 37.0 0.30 0.65
HFC 150227C00037500 C 02/27/15 37.5 0.20 0.50
HFC 150227C00038000 C 02/27/15 38.0 0.10 0.40
HFC 150227C00038500 C 02/27/15 38.5 0.05 0.30
HFC 150227C00039000 C 02/27/15 39.0 0.05 0.25
HFC 150227C00039500 C 02/27/15 39.5 0.00 0.25
HFC 150227C00040000 C 02/27/15 40.0 0.00 0.20
HFC 150227C00040500 C 02/27/15 40.5 0.00 0.20
HFC 150227C00041000 C 02/27/15 41.0 0.00 0.15
HFC 150227C00041500 C 02/27/15 41.5 0.00 0.15
HFC 150227C00042000 C 02/27/15 42.0 0.00 0.15
HFC 150227C00042500 C 02/27/15 42.5 0.00 0.15
HFC 150227C00043000 C 02/27/15 43.0 0.00 0.15
HFC 150227C00043500 C 02/27/15 43.5 0.00 0.15
HFC 150227C00044000 C 02/27/15 44.0 0.00 0.15
HFC 150227C00045000 C 02/27/15 45.0 0.00 0.15
HFC 150227P00023000 P 02/27/15 23.0 0.00 0.15
HFC 150227P00024000 P 02/27/15 24.0 0.00 0.15
HFC 150227P00025000 P 02/27/15 25.0 0.00 0.20
HFC 150227P00026000 P 02/27/15 26.0 0.00 0.20
HFC 150227P00027000 P 02/27/15 27.0 0.00 0.40
HFC 150227P00027500 P 02/27/15 27.5 0.05 0.40
HFC 150227P00028000 P 02/27/15 28.0 0.10 0.50
HFC 150227P00028500 P 02/27/15 28.5 0.10 0.35
HFC 150227P00029000 P 02/27/15 29.0 0.15 0.40
HFC 150227P00029500 P 02/27/15 29.5 0.20 0.40
HFC 150227P00030000 P 02/27/15 30.0 0.25 0.50
HFC 150227P00030500 P 02/27/15 30.5 0.30 0.65
HFC 150227P00031000 P 02/27/15 31.0 0.35 0.75
HFC 150227P00031500 P 02/27/15 31.5 0.45 0.90
HFC 150227P00032000 P 02/27/15 32.0 0.55 1.00
HFC 150227P00032500 P 02/27/15 32.5 0.70 1.10
HFC 150227P00033000 P 02/27/15 33.0 0.80 1.20
HFC 150227P00033500 P 02/27/15 33.5 0.95 1.50
HFC 150227P00034000 P 02/27/15 34.0 1.15 1.75
HFC 150227P00034500 P 02/27/15 34.5 1.35 2.00
HFC 150227P00035000 P 02/27/15 35.0 1.60 2.35
HFC 150227P00035500 P 02/27/15 35.5 1.85 2.80
HFC 150227P00036000 P 02/27/15 36.0 2.05 3.10
HFC 150227P00036500 P 02/27/15 36.5 2.50 3.40
HFC 150227P00037000 P 02/27/15 37.0 2.75 3.90
HFC 150227P00037500 P 02/27/15 37.5 3.10 4.20
HFC 150227P00038000 P 02/27/15 38.0 3.50 4.70
HFC 150227P00038500 P 02/27/15 38.5 3.90 5.10
HFC 150227P00039000 P 02/27/15 39.0 4.40 5.50
HFC 150227P00039500 P 02/27/15 39.5 4.80 6.10
HFC 150227P00040000 P 02/27/15 40.0 5.30 6.60
HFC 150227P00040500 P 02/27/15 40.5 5.70 7.00
HFC 150227P00041000 P 02/27/15 41.0 6.20 7.50
HFC 150227P00041500 P 02/27/15 41.5 6.70 8.00
HFC 150227P00042000 P 02/27/15 42.0 7.20 8.50
HFC 150227P00042500 P 02/27/15 42.5 7.70 9.00
HFC 150227P00043000 P 02/27/15 43.0 8.20 9.50
HFC 150227P00043500 P 02/27/15 43.5 8.70 10.00
HFC 150227P00044000 P 02/27/15 44.0 8.70 10.50
HFC 150227P00045000 P 02/27/15 45.0 10.20 11.80
HFC 150306C00024000 C 03/06/15 24.0 9.60 11.00
HFC 150306C00024500 C 03/06/15 24.5 9.10 10.50
HFC 150306C00025000 C 03/06/15 25.0 8.60 10.00
HFC 150306C00025500 C 03/06/15 25.5 8.20 9.50
HFC 150306C00026000 C 03/06/15 26.0 7.70 9.00
HFC 150306C00026500 C 03/06/15 26.5 7.20 8.50
HFC 150306C00027000 C 03/06/15 27.0 6.70 8.10
HFC 150306C00027500 C 03/06/15 27.5 6.30 7.60
HFC 150306C00028000 C 03/06/15 28.0 5.80 7.10
HFC 150306C00028500 C 03/06/15 28.5 5.30 6.70
HFC 150306C00029000 C 03/06/15 29.0 5.00 6.10
HFC 150306C00029500 C 03/06/15 29.5 4.60 5.60
HFC 150306C00030000 C 03/06/15 30.0 4.10 5.20
HFC 150306C00030500 C 03/06/15 30.5 3.70 4.80
HFC 150306C00031000 C 03/06/15 31.0 3.30 4.30
HFC 150306C00031500 C 03/06/15 31.5 3.00 3.90
HFC 150306C00032000 C 03/06/15 32.0 2.60 3.50
HFC 150306C00032500 C 03/06/15 32.5 2.30 3.10
HFC 150306C00033000 C 03/06/15 33.0 2.00 2.75
HFC 150306C00033500 C 03/06/15 33.5 1.75 2.45
HFC 150306C00034000 C 03/06/15 34.0 1.55 2.15
HFC 150306C00034500 C 03/06/15 34.5 1.25 1.80
HFC 150306C00035000 C 03/06/15 35.0 1.05 1.55
HFC 150306C00035500 C 03/06/15 35.5 0.80 1.30
HFC 150306C00036000 C 03/06/15 36.0 0.65 1.10
HFC 150306C00036500 C 03/06/15 36.5 0.50 0.90
HFC 150306C00037000 C 03/06/15 37.0 0.45 0.75
HFC 150306C00037500 C 03/06/15 37.5 0.30 0.60
HFC 150306C00038000 C 03/06/15 38.0 0.20 0.50
HFC 150306C00038500 C 03/06/15 38.5 0.10 0.40
HFC 150306C00039000 C 03/06/15 39.0 0.15 0.40
HFC 150306C00039500 C 03/06/15 39.5 0.10 0.25
HFC 150306C00040000 C 03/06/15 40.0 0.05 0.25
HFC 150306C00041000 C 03/06/15 41.0 0.05 0.20
HFC 150306P00024000 P 03/06/15 24.0 0.00 0.20
HFC 150306P00024500 P 03/06/15 24.5 0.00 0.20
HFC 150306P00025000 P 03/06/15 25.0 0.00 0.20
HFC 150306P00025500 P 03/06/15 25.5 0.00 0.20
HFC 150306P00026000 P 03/06/15 26.0 0.05 0.30
HFC 150306P00026500 P 03/06/15 26.5 0.05 0.30
HFC 150306P00027000 P 03/06/15 27.0 0.05 0.30
HFC 150306P00027500 P 03/06/15 27.5 0.10 0.35
HFC 150306P00028000 P 03/06/15 28.0 0.15 0.40
HFC 150306P00028500 P 03/06/15 28.5 0.15 0.55
HFC 150306P00029000 P 03/06/15 29.0 0.20 0.60
HFC 150306P00029500 P 03/06/15 29.5 0.25 0.65
HFC 150306P00030000 P 03/06/15 30.0 0.30 0.70
HFC 150306P00030500 P 03/06/15 30.5 0.35 0.70
HFC 150306P00031000 P 03/06/15 31.0 0.45 0.75
HFC 150306P00031500 P 03/06/15 31.5 0.50 0.90
HFC 150306P00032000 P 03/06/15 32.0 0.65 1.05
HFC 150306P00032500 P 03/06/15 32.5 0.80 1.20
HFC 150306P00033000 P 03/06/15 33.0 0.95 1.40
HFC 150306P00033500 P 03/06/15 33.5 1.10 1.60
HFC 150306P00034000 P 03/06/15 34.0 1.20 1.95
HFC 150306P00034500 P 03/06/15 34.5 1.50 2.05
HFC 150306P00035000 P 03/06/15 35.0 1.60 2.40
HFC 150306P00035500 P 03/06/15 35.5 2.05 2.90
HFC 150306P00036000 P 03/06/15 36.0 2.30 3.20
HFC 150306P00036500 P 03/06/15 36.5 2.50 3.60
HFC 150306P00037000 P 03/06/15 37.0 2.80 3.90
HFC 150306P00037500 P 03/06/15 37.5 3.20 4.30
HFC 150306P00038000 P 03/06/15 38.0 3.60 4.70
HFC 150306P00038500 P 03/06/15 38.5 4.00 5.10
HFC 150306P00039000 P 03/06/15 39.0 4.40 5.60
HFC 150306P00039500 P 03/06/15 39.5 4.90 6.20
HFC 150306P00040000 P 03/06/15 40.0 5.20 6.60
HFC 150306P00041000 P 03/06/15 41.0 6.20 7.60
HFC 150320C00020500 C 03/20/15 20.5 12.80 14.30
HFC 150320C00022000 C 03/20/15 22.0 11.30 12.80
HFC 150320C00023000 C 03/20/15 23.0 10.30 11.80
HFC 150320C00024000 C 03/20/15 24.0 9.60 10.80
HFC 150320C00025000 C 03/20/15 25.0 8.70 9.90
HFC 150320C00026000 C 03/20/15 26.0 7.70 8.90
HFC 150320C00027000 C 03/20/15 27.0 6.80 7.90
HFC 150320C00028000 C 03/20/15 28.0 5.80 7.00
HFC 150320C00029000 C 03/20/15 29.0 5.00 6.10
HFC 150320C00030000 C 03/20/15 30.0 4.20 5.20
HFC 150320C00031000 C 03/20/15 31.0 3.60 4.30
HFC 150320C00032000 C 03/20/15 32.0 3.20 3.40
HFC 150320C00033000 C 03/20/15 33.0 2.55 2.75
HFC 150320C00034000 C 03/20/15 34.0 1.95 2.10
HFC 150320C00035000 C 03/20/15 35.0 1.45 1.60
HFC 150320C00036000 C 03/20/15 36.0 1.00 1.20
HFC 150320C00037000 C 03/20/15 37.0 0.70 0.85
HFC 150320C00038000 C 03/20/15 38.0 0.45 0.55
HFC 150320C00039000 C 03/20/15 39.0 0.25 0.40
HFC 150320C00040000 C 03/20/15 40.0 0.15 0.25
HFC 150320C00041000 C 03/20/15 41.0 0.10 0.15
HFC 150320C00042000 C 03/20/15 42.0 0.05 0.15
HFC 150320C00043000 C 03/20/15 43.0 0.00 0.10
HFC 150320C00044000 C 03/20/15 44.0 0.00 0.10
HFC 150320C00045000 C 03/20/15 45.0 0.00 0.05
HFC 150320C00046000 C 03/20/15 46.0 0.00 0.05
HFC 150320C00047000 C 03/20/15 47.0 0.00 0.05
HFC 150320C00048000 C 03/20/15 48.0 0.00 0.05
HFC 150320C00049000 C 03/20/15 49.0 0.00 0.05
HFC 150320C00050000 C 03/20/15 50.0 0.00 0.05
HFC 150320C00054000 C 03/20/15 54.0 0.00 0.05
HFC 150320C00059000 C 03/20/15 59.0 0.00 0.05
HFC 150320C00064000 C 03/20/15 64.0 0.00 0.05
HFC 150320C00069000 C 03/20/15 69.0 0.00 0.05
HFC 150320P00020500 P 03/20/15 20.5 0.00 0.05
HFC 150320P00022000 P 03/20/15 22.0 0.00 0.10
HFC 150320P00023000 P 03/20/15 23.0 0.00 0.10
HFC 150320P00024000 P 03/20/15 24.0 0.05 0.15
HFC 150320P00025000 P 03/20/15 25.0 0.10 0.15
HFC 150320P00026000 P 03/20/15 26.0 0.10 0.25
HFC 150320P00027000 P 03/20/15 27.0 0.20 0.25
HFC 150320P00028000 P 03/20/15 28.0 0.25 0.40
HFC 150320P00029000 P 03/20/15 29.0 0.35 0.50
HFC 150320P00030000 P 03/20/15 30.0 0.50 0.65
HFC 150320P00031000 P 03/20/15 31.0 0.70 0.85
HFC 150320P00032000 P 03/20/15 32.0 0.95 1.10
HFC 150320P00033000 P 03/20/15 33.0 1.30 1.45
HFC 150320P00034000 P 03/20/15 34.0 1.70 1.85
HFC 150320P00035000 P 03/20/15 35.0 2.20 2.40
HFC 150320P00036000 P 03/20/15 36.0 2.80 3.00
HFC 150320P00037000 P 03/20/15 37.0 3.30 4.00
HFC 150320P00038000 P 03/20/15 38.0 4.00 5.10
HFC 150320P00039000 P 03/20/15 39.0 4.80 6.10
HFC 150320P00040000 P 03/20/15 40.0 5.70 6.90
HFC 150320P00041000 P 03/20/15 41.0 6.60 7.90
HFC 150320P00042000 P 03/20/15 42.0 7.70 8.80
HFC 150320P00043000 P 03/20/15 43.0 8.60 9.80
HFC 150320P00044000 P 03/20/15 44.0 9.50 10.80
HFC 150320P00045000 P 03/20/15 45.0 10.50 11.90
HFC 150320P00046000 P 03/20/15 46.0 11.50 13.00
HFC 150320P00047000 P 03/20/15 47.0 12.50 14.00
HFC 150320P00048000 P 03/20/15 48.0 13.50 15.00
HFC 150320P00049000 P 03/20/15 49.0 14.50 16.00
HFC 150320P00050000 P 03/20/15 50.0 15.50 17.00
HFC 150320P00054000 P 03/20/15 54.0 19.50 21.00
HFC 150320P00059000 P 03/20/15 59.0 24.30 26.00
HFC 150320P00064000 P 03/20/15 64.0 28.20 31.90
HFC 150320P00069000 P 03/20/15 69.0 33.80 36.00
HFC 150619C00018000 C 06/19/15 18.0 15.20 16.90
HFC 150619C00019000 C 06/19/15 19.0 13.80 15.90
HFC 150619C00020000 C 06/19/15 20.0 13.70 14.90
HFC 150619C00021000 C 06/19/15 21.0 12.70 13.80
HFC 150619C00022500 C 06/19/15 22.5 11.30 12.30
HFC 150619C00023500 C 06/19/15 23.5 10.30 11.40
HFC 150619C00024500 C 06/19/15 24.5 9.40 10.40
HFC 150619C00025500 C 06/19/15 25.5 8.50 9.50
HFC 150619C00026500 C 06/19/15 26.5 7.60 8.60
HFC 150619C00027500 C 06/19/15 27.5 6.80 7.70
HFC 150619C00028500 C 06/19/15 28.5 5.80 6.90
HFC 150619C00029500 C 06/19/15 29.5 5.10 6.10
HFC 150619C00030500 C 06/19/15 30.5 4.50 5.30
HFC 150619C00031500 C 06/19/15 31.5 4.20 4.50
HFC 150619C00032500 C 06/19/15 32.5 3.60 3.90
HFC 150619C00033500 C 06/19/15 33.5 3.00 3.30
HFC 150619C00034500 C 06/19/15 34.5 2.55 2.75
HFC 150619C00035500 C 06/19/15 35.5 2.10 2.30
HFC 150619C00036500 C 06/19/15 36.5 1.70 1.90
HFC 150619C00037500 C 06/19/15 37.5 1.30 1.50
HFC 150619C00038500 C 06/19/15 38.5 1.00 1.25
HFC 150619C00039500 C 06/19/15 39.5 0.75 1.00
HFC 150619C00040500 C 06/19/15 40.5 0.60 0.75
HFC 150619C00041500 C 06/19/15 41.5 0.45 0.60
HFC 150619C00042500 C 06/19/15 42.5 0.30 0.50
HFC 150619C00043500 C 06/19/15 43.5 0.20 0.30
HFC 150619C00044500 C 06/19/15 44.5 0.15 0.35
HFC 150619C00045500 C 06/19/15 45.5 0.10 0.25
HFC 150619C00046500 C 06/19/15 46.5 0.05 0.20
HFC 150619C00047500 C 06/19/15 47.5 0.05 0.15
HFC 150619C00048500 C 06/19/15 48.5 0.00 0.15
HFC 150619C00049500 C 06/19/15 49.5 0.00 0.10
HFC 150619C00054500 C 06/19/15 54.5 0.00 0.05
HFC 150619C00059500 C 06/19/15 59.5 0.00 0.05
HFC 150619P00018000 P 06/19/15 18.0 0.05 0.15
HFC 150619P00019000 P 06/19/15 19.0 0.05 0.15
HFC 150619P00020000 P 06/19/15 20.0 0.10 0.15
HFC 150619P00021000 P 06/19/15 21.0 0.10 0.25
HFC 150619P00022500 P 06/19/15 22.5 0.20 0.35
HFC 150619P00023500 P 06/19/15 23.5 0.25 0.35
HFC 150619P00024500 P 06/19/15 24.5 0.35 0.50
HFC 150619P00025500 P 06/19/15 25.5 0.45 0.65
HFC 150619P00026500 P 06/19/15 26.5 0.60 0.75
HFC 150619P00027500 P 06/19/15 27.5 0.75 0.90
HFC 150619P00028500 P 06/19/15 28.5 0.95 1.10
HFC 150619P00029500 P 06/19/15 29.5 1.15 1.35
HFC 150619P00030500 P 06/19/15 30.5 1.45 1.65
HFC 150619P00031500 P 06/19/15 31.5 1.75 1.95
HFC 150619P00032500 P 06/19/15 32.5 2.15 2.35
HFC 150619P00033500 P 06/19/15 33.5 2.60 2.80
HFC 150619P00034500 P 06/19/15 34.5 3.10 3.30
HFC 150619P00035500 P 06/19/15 35.5 3.60 3.90
HFC 150619P00036500 P 06/19/15 36.5 4.20 4.50
HFC 150619P00037500 P 06/19/15 37.5 4.80 5.10
HFC 150619P00038500 P 06/19/15 38.5 5.50 6.40
HFC 150619P00039500 P 06/19/15 39.5 6.30 7.10
HFC 150619P00040500 P 06/19/15 40.5 7.10 8.10
HFC 150619P00041500 P 06/19/15 41.5 7.90 8.90
HFC 150619P00042500 P 06/19/15 42.5 8.80 9.90
HFC 150619P00043500 P 06/19/15 43.5 9.70 10.80
HFC 150619P00044500 P 06/19/15 44.5 10.50 12.00
HFC 150619P00045500 P 06/19/15 45.5 11.40 13.00
HFC 150619P00046500 P 06/19/15 46.5 12.40 13.50
HFC 150619P00047500 P 06/19/15 47.5 13.40 14.40
HFC 150619P00048500 P 06/19/15 48.5 14.30 15.40
HFC 150619P00049500 P 06/19/15 49.5 15.30 16.40
HFC 150619P00054500 P 06/19/15 54.5 19.30 22.20
HFC 150619P00059500 P 06/19/15 59.5 24.30 27.80
HFC 150918C00018000 C 09/18/15 18.0 15.30 16.90
HFC 150918C00019000 C 09/18/15 19.0 14.30 15.80
HFC 150918C00020000 C 09/18/15 20.0 13.40 14.80
HFC 150918C00021000 C 09/18/15 21.0 12.70 13.80
HFC 150918C00022000 C 09/18/15 22.0 11.50 12.90
HFC 150918C00023000 C 09/18/15 23.0 10.80 11.90
HFC 150918C00024000 C 09/18/15 24.0 9.90 10.90
HFC 150918C00025000 C 09/18/15 25.0 9.00 10.00
HFC 150918C00026000 C 09/18/15 26.0 8.20 9.20
HFC 150918C00027000 C 09/18/15 27.0 7.40 8.30
HFC 150918C00028000 C 09/18/15 28.0 6.60 7.50
HFC 150918C00029000 C 09/18/15 29.0 5.90 6.80
HFC 150918C00030000 C 09/18/15 30.0 5.20 6.10
HFC 150918C00031000 C 09/18/15 31.0 5.00 5.40
HFC 150918C00032000 C 09/18/15 32.0 4.40 4.70
HFC 150918C00033000 C 09/18/15 33.0 3.80 4.10
HFC 150918C00034000 C 09/18/15 34.0 3.30 3.60
HFC 150918C00035000 C 09/18/15 35.0 2.85 3.10
HFC 150918C00036000 C 09/18/15 36.0 2.45 2.65
HFC 150918C00037000 C 09/18/15 37.0 2.05 2.25
HFC 150918C00038000 C 09/18/15 38.0 1.75 1.90
HFC 150918C00039000 C 09/18/15 39.0 1.35 1.60
HFC 150918C00040000 C 09/18/15 40.0 1.10 1.35
HFC 150918C00041000 C 09/18/15 41.0 0.90 1.15
HFC 150918C00042000 C 09/18/15 42.0 0.70 0.95
HFC 150918C00043000 C 09/18/15 43.0 0.55 0.85
HFC 150918C00044000 C 09/18/15 44.0 0.45 0.65
HFC 150918C00045000 C 09/18/15 45.0 0.35 0.55
HFC 150918C00046000 C 09/18/15 46.0 0.25 0.50
HFC 150918C00047000 C 09/18/15 47.0 0.20 0.40
HFC 150918P00018000 P 09/18/15 18.0 0.10 0.25
HFC 150918P00019000 P 09/18/15 19.0 0.15 0.35
HFC 150918P00020000 P 09/18/15 20.0 0.20 0.40
HFC 150918P00021000 P 09/18/15 21.0 0.30 0.50
HFC 150918P00022000 P 09/18/15 22.0 0.40 0.60
HFC 150918P00023000 P 09/18/15 23.0 0.50 0.70
HFC 150918P00024000 P 09/18/15 24.0 0.60 0.85
HFC 150918P00025000 P 09/18/15 25.0 0.75 1.00
HFC 150918P00026000 P 09/18/15 26.0 0.95 1.15
HFC 150918P00027000 P 09/18/15 27.0 1.15 1.35
HFC 150918P00028000 P 09/18/15 28.0 1.35 1.60
HFC 150918P00029000 P 09/18/15 29.0 1.65 1.90
HFC 150918P00030000 P 09/18/15 30.0 1.95 2.20
HFC 150918P00031000 P 09/18/15 31.0 2.30 2.55
HFC 150918P00032000 P 09/18/15 32.0 2.75 2.95
HFC 150918P00033000 P 09/18/15 33.0 3.10 3.40
HFC 150918P00034000 P 09/18/15 34.0 3.60 3.90
HFC 150918P00035000 P 09/18/15 35.0 4.20 4.40
HFC 150918P00036000 P 09/18/15 36.0 4.70 5.00
HFC 150918P00037000 P 09/18/15 37.0 5.40 5.70
HFC 150918P00038000 P 09/18/15 38.0 6.00 6.30
HFC 150918P00039000 P 09/18/15 39.0 6.70 7.10
HFC 150918P00040000 P 09/18/15 40.0 7.40 8.40
HFC 150918P00041000 P 09/18/15 41.0 8.20 9.20
HFC 150918P00042000 P 09/18/15 42.0 9.00 10.10
HFC 150918P00043000 P 09/18/15 43.0 9.80 10.90
HFC 150918P00044000 P 09/18/15 44.0 10.70 11.80
HFC 150918P00045000 P 09/18/15 45.0 11.60 13.00
HFC 150918P00046000 P 09/18/15 46.0 12.50 13.60
HFC 150918P00047000 P 09/18/15 47.0 13.30 14.50
HFC 160115C00018000 C 01/15/16 18.0 14.50 17.70
HFC 160115C00020000 C 01/15/16 20.0 13.60 14.90
HFC 160115C00021000 C 01/15/16 21.0 11.20 14.00
HFC 160115C00022500 C 01/15/16 22.5 11.30 12.40
HFC 160115C00023500 C 01/15/16 23.5 10.40 11.70
HFC 160115C00024500 C 01/15/16 24.5 9.20 10.70
HFC 160115C00025500 C 01/15/16 25.5 8.30 9.80
HFC 160115C00027500 C 01/15/16 27.5 6.80 8.60
HFC 160115C00028500 C 01/15/16 28.5 6.10 7.80
HFC 160115C00029500 C 01/15/16 29.5 5.50 7.20
HFC 160115C00030500 C 01/15/16 30.5 5.80 6.10
HFC 160115C00032500 C 01/15/16 32.5 4.60 4.90
HFC 160115C00033500 C 01/15/16 33.5 4.00 4.40
HFC 160115C00034500 C 01/15/16 34.5 3.50 3.90
HFC 160115C00035500 C 01/15/16 35.5 3.10 3.40
HFC 160115C00037500 C 01/15/16 37.5 2.35 2.60
HFC 160115C00038500 C 01/15/16 38.5 2.00 2.25
HFC 160115C00039500 C 01/15/16 39.5 1.70 1.95
HFC 160115C00042500 C 01/15/16 42.5 1.05 1.30
HFC 160115C00043500 C 01/15/16 43.5 0.85 1.20
HFC 160115C00044500 C 01/15/16 44.5 0.70 0.85
HFC 160115C00047500 C 01/15/16 47.5 0.40 0.70
HFC 160115C00048500 C 01/15/16 48.5 0.30 0.50
HFC 160115C00049500 C 01/15/16 49.5 0.25 0.55
HFC 160115C00052500 C 01/15/16 52.5 0.15 0.35
HFC 160115C00053500 C 01/15/16 53.5 0.10 0.30
HFC 160115C00054500 C 01/15/16 54.5 0.10 0.25
HFC 160115C00057500 C 01/15/16 57.5 0.05 0.15
HFC 160115C00058500 C 01/15/16 58.5 0.05 0.15
HFC 160115C00059500 C 01/15/16 59.5 0.00 0.15
HFC 160115C00062500 C 01/15/16 62.5 0.00 0.10
HFC 160115C00063500 C 01/15/16 63.5 0.00 0.10
HFC 160115C00064500 C 01/15/16 64.5 0.00 0.10
HFC 160115C00068500 C 01/15/16 68.5 0.00 0.10
HFC 160115C00069500 C 01/15/16 69.5 0.00 0.10
HFC 160115C00073500 C 01/15/16 73.5 0.00 0.10
HFC 160115P00018000 P 01/15/16 18.0 0.25 0.45
HFC 160115P00020000 P 01/15/16 20.0 0.40 0.65
HFC 160115P00021000 P 01/15/16 21.0 0.50 0.75
HFC 160115P00022500 P 01/15/16 22.5 0.75 1.00
HFC 160115P00023500 P 01/15/16 23.5 0.90 1.15
HFC 160115P00024500 P 01/15/16 24.5 1.05 1.35
HFC 160115P00025500 P 01/15/16 25.5 1.30 1.60
HFC 160115P00027500 P 01/15/16 27.5 1.80 2.10
HFC 160115P00028500 P 01/15/16 28.5 2.05 2.40
HFC 160115P00029500 P 01/15/16 29.5 2.40 2.75
HFC 160115P00030500 P 01/15/16 30.5 2.75 3.10
HFC 160115P00032500 P 01/15/16 32.5 3.70 3.90
HFC 160115P00033500 P 01/15/16 33.5 4.10 4.50
HFC 160115P00034500 P 01/15/16 34.5 4.60 5.00
HFC 160115P00035500 P 01/15/16 35.5 5.20 5.60
HFC 160115P00037500 P 01/15/16 37.5 6.40 6.80
HFC 160115P00038500 P 01/15/16 38.5 7.10 7.50
HFC 160115P00039500 P 01/15/16 39.5 7.80 8.20
HFC 160115P00042500 P 01/15/16 42.5 9.80 11.40
HFC 160115P00043500 P 01/15/16 43.5 10.90 12.20
HFC 160115P00044500 P 01/15/16 44.5 11.70 13.10
HFC 160115P00047500 P 01/15/16 47.5 14.40 15.80
HFC 160115P00048500 P 01/15/16 48.5 15.20 16.70
HFC 160115P00049500 P 01/15/16 49.5 16.20 17.70
HFC 160115P00052500 P 01/15/16 52.5 18.40 20.50
HFC 160115P00053500 P 01/15/16 53.5 19.90 21.40
HFC 160115P00054500 P 01/15/16 54.5 20.90 22.40
HFC 160115P00057500 P 01/15/16 57.5 22.60 25.30
HFC 160115P00058500 P 01/15/16 58.5 24.80 26.30
HFC 160115P00059500 P 01/15/16 59.5 24.70 27.30
HFC 160115P00062500 P 01/15/16 62.5 28.80 30.20
HFC 160115P00063500 P 01/15/16 63.5 28.30 32.50
HFC 160115P00064500 P 01/15/16 64.5 29.30 33.50
HFC 160115P00068500 P 01/15/16 68.5 33.20 37.50
HFC 160115P00069500 P 01/15/16 69.5 34.10 38.50
HFC 160115P00073500 P 01/15/16 73.5 38.10 42.50
HFC 170120C00018000 C 01/20/17 18.0 14.10 18.10
HFC 170120C00020000 C 01/20/17 20.0 12.60 16.50
HFC 170120C00022500 C 01/20/17 22.5 10.60 12.60
HFC 170120C00024500 C 01/20/17 24.5 9.70 11.20
HFC 170120C00027500 C 01/20/17 27.5 7.60 9.30
HFC 170120C00029500 C 01/20/17 29.5 7.10 7.90
HFC 170120C00032500 C 01/20/17 32.5 5.50 6.30
HFC 170120C00034500 C 01/20/17 34.5 4.50 5.40
HFC 170120C00037500 C 01/20/17 37.5 3.30 4.40
HFC 170120C00039500 C 01/20/17 39.5 2.65 3.80
HFC 170120C00041500 C 01/20/17 41.5 2.35 3.20
HFC 170120C00044500 C 01/20/17 44.5 1.45 2.30
HFC 170120C00046500 C 01/20/17 46.5 1.15 2.00
HFC 170120C00049500 C 01/20/17 49.5 0.70 1.45
HFC 170120C00054500 C 01/20/17 54.5 0.30 1.15
HFC 170120C00059500 C 01/20/17 59.5 0.15 0.80
HFC 170120C00064500 C 01/20/17 64.5 0.00 0.55
HFC 170120P00018000 P 01/20/17 18.0 0.60 1.35
HFC 170120P00020000 P 01/20/17 20.0 0.95 1.75
HFC 170120P00022500 P 01/20/17 22.5 1.60 2.35
HFC 170120P00024500 P 01/20/17 24.5 2.20 2.95
HFC 170120P00027500 P 01/20/17 27.5 3.20 4.00
HFC 170120P00029500 P 01/20/17 29.5 4.00 4.80
HFC 170120P00032500 P 01/20/17 32.5 5.40 6.20
HFC 170120P00034500 P 01/20/17 34.5 6.50 7.40
HFC 170120P00037500 P 01/20/17 37.5 8.30 9.30
HFC 170120P00039500 P 01/20/17 39.5 9.60 10.70
HFC 170120P00041500 P 01/20/17 41.5 11.00 12.10
HFC 170120P00044500 P 01/20/17 44.5 12.10 15.50
HFC 170120P00046500 P 01/20/17 46.5 13.60 17.20
HFC 170120P00049500 P 01/20/17 49.5 17.20 19.80
HFC 170120P00054500 P 01/20/17 54.5 20.80 24.30
HFC 170120P00059500 P 01/20/17 59.5 25.80 28.90
HFC 170120P00064500 P 01/20/17 64.5 30.30 33.90

OPRA data is delayed 15 minutes.