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 (2015-03-06)Premium Content

Hollyfrontier Corporation (HFC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 150529C00029000 C 05/29/15 29.0 13.40 14.20
HFC 150529C00030000 C 05/29/15 30.0 12.40 13.20
HFC 150529C00030500 C 05/29/15 30.5 11.90 12.70
HFC 150529C00031000 C 05/29/15 31.0 11.40 12.20
HFC 150529C00031500 C 05/29/15 31.5 10.90 11.70
HFC 150529C00032000 C 05/29/15 32.0 10.40 11.30
HFC 150529C00032500 C 05/29/15 32.5 9.90 10.60
HFC 150529C00033000 C 05/29/15 33.0 9.40 10.20
HFC 150529C00033500 C 05/29/15 33.5 8.90 9.70
HFC 150529C00034000 C 05/29/15 34.0 8.40 9.20
HFC 150529C00034500 C 05/29/15 34.5 7.90 8.70
HFC 150529C00035000 C 05/29/15 35.0 7.40 8.20
HFC 150529C00035500 C 05/29/15 35.5 6.90 7.60
HFC 150529C00036000 C 05/29/15 36.0 6.40 7.10
HFC 150529C00036500 C 05/29/15 36.5 5.90 6.60
HFC 150529C00037000 C 05/29/15 37.0 5.40 6.10
HFC 150529C00037500 C 05/29/15 37.5 4.90 5.60
HFC 150529C00038000 C 05/29/15 38.0 4.40 5.10
HFC 150529C00038500 C 05/29/15 38.5 3.90 4.70
HFC 150529C00039000 C 05/29/15 39.0 3.40 4.10
HFC 150529C00039500 C 05/29/15 39.5 2.95 3.60
HFC 150529C00040000 C 05/29/15 40.0 2.45 3.10
HFC 150529C00040500 C 05/29/15 40.5 2.00 2.65
HFC 150529C00041000 C 05/29/15 41.0 1.85 2.05
HFC 150529C00041500 C 05/29/15 41.5 1.20 1.70
HFC 150529C00042000 C 05/29/15 42.0 0.95 1.30
HFC 150529C00042500 C 05/29/15 42.5 0.60 0.90
HFC 150529C00043000 C 05/29/15 43.0 0.40 0.55
HFC 150529C00043500 C 05/29/15 43.5 0.20 0.35
HFC 150529C00044000 C 05/29/15 44.0 0.10 0.20
HFC 150529C00044500 C 05/29/15 44.5 0.00 0.15
HFC 150529C00045000 C 05/29/15 45.0 0.00 0.15
HFC 150529C00045500 C 05/29/15 45.5 0.00 0.10
HFC 150529C00046000 C 05/29/15 46.0 0.00 0.10
HFC 150529C00046500 C 05/29/15 46.5 0.00 0.10
HFC 150529C00047000 C 05/29/15 47.0 0.00 0.10
HFC 150529C00047500 C 05/29/15 47.5 0.00 0.10
HFC 150529C00048000 C 05/29/15 48.0 0.00 0.10
HFC 150529C00048500 C 05/29/15 48.5 0.00 0.10
HFC 150529C00049000 C 05/29/15 49.0 0.00 0.10
HFC 150529C00049500 C 05/29/15 49.5 0.00 0.10
HFC 150529C00050000 C 05/29/15 50.0 0.00 0.15
HFC 150529C00050500 C 05/29/15 50.5 0.00 0.10
HFC 150529C00051000 C 05/29/15 51.0 0.00 0.10
HFC 150529C00051500 C 05/29/15 51.5 0.00 0.10
HFC 150529C00052000 C 05/29/15 52.0 0.00 0.10
HFC 150529C00052500 C 05/29/15 52.5 0.00 0.10
HFC 150529C00053000 C 05/29/15 53.0 0.00 0.10
HFC 150529P00029000 P 05/29/15 29.0 0.00 0.10
HFC 150529P00030000 P 05/29/15 30.0 0.00 0.10
HFC 150529P00030500 P 05/29/15 30.5 0.00 0.10
HFC 150529P00031000 P 05/29/15 31.0 0.00 0.10
HFC 150529P00031500 P 05/29/15 31.5 0.00 0.10
HFC 150529P00032000 P 05/29/15 32.0 0.00 0.10
HFC 150529P00032500 P 05/29/15 32.5 0.00 0.10
HFC 150529P00033000 P 05/29/15 33.0 0.00 0.10
HFC 150529P00033500 P 05/29/15 33.5 0.00 0.10
HFC 150529P00034000 P 05/29/15 34.0 0.00 0.10
HFC 150529P00034500 P 05/29/15 34.5 0.00 0.15
HFC 150529P00035000 P 05/29/15 35.0 0.00 0.10
HFC 150529P00035500 P 05/29/15 35.5 0.00 0.10
HFC 150529P00036000 P 05/29/15 36.0 0.00 0.10
HFC 150529P00036500 P 05/29/15 36.5 0.00 0.10
HFC 150529P00037000 P 05/29/15 37.0 0.00 0.10
HFC 150529P00037500 P 05/29/15 37.5 0.00 0.10
HFC 150529P00038000 P 05/29/15 38.0 0.00 0.10
HFC 150529P00038500 P 05/29/15 38.5 0.00 0.10
HFC 150529P00039000 P 05/29/15 39.0 0.00 0.10
HFC 150529P00039500 P 05/29/15 39.5 0.00 0.15
HFC 150529P00040000 P 05/29/15 40.0 0.00 0.15
HFC 150529P00040500 P 05/29/15 40.5 0.00 0.10
HFC 150529P00041000 P 05/29/15 41.0 0.00 0.20
HFC 150529P00041500 P 05/29/15 41.5 0.05 0.20
HFC 150529P00042000 P 05/29/15 42.0 0.15 0.30
HFC 150529P00042500 P 05/29/15 42.5 0.30 0.50
HFC 150529P00043000 P 05/29/15 43.0 0.50 0.65
HFC 150529P00043500 P 05/29/15 43.5 0.75 1.10
HFC 150529P00044000 P 05/29/15 44.0 1.10 1.70
HFC 150529P00044500 P 05/29/15 44.5 1.50 2.10
HFC 150529P00045000 P 05/29/15 45.0 1.95 2.60
HFC 150529P00045500 P 05/29/15 45.5 2.40 3.10
HFC 150529P00046000 P 05/29/15 46.0 2.90 3.60
HFC 150529P00046500 P 05/29/15 46.5 3.40 4.10
HFC 150529P00047000 P 05/29/15 47.0 3.90 4.60
HFC 150529P00047500 P 05/29/15 47.5 4.40 5.10
HFC 150529P00048000 P 05/29/15 48.0 4.90 5.60
HFC 150529P00048500 P 05/29/15 48.5 5.40 6.10
HFC 150529P00049000 P 05/29/15 49.0 5.90 6.60
HFC 150529P00049500 P 05/29/15 49.5 6.40 7.10
HFC 150529P00050000 P 05/29/15 50.0 6.90 7.60
HFC 150529P00050500 P 05/29/15 50.5 7.40 8.10
HFC 150529P00051000 P 05/29/15 51.0 7.80 8.60
HFC 150529P00051500 P 05/29/15 51.5 8.30 9.10
HFC 150529P00052000 P 05/29/15 52.0 8.90 9.60
HFC 150529P00052500 P 05/29/15 52.5 9.40 10.10
HFC 150529P00053000 P 05/29/15 53.0 9.90 10.60
HFC 150605C00030000 C 06/05/15 30.0 12.40 13.20
HFC 150605C00031000 C 06/05/15 31.0 10.90 12.30
HFC 150605C00031500 C 06/05/15 31.5 10.40 11.80
HFC 150605C00032000 C 06/05/15 32.0 9.10 12.50
HFC 150605C00032500 C 06/05/15 32.5 8.60 10.60
HFC 150605C00033000 C 06/05/15 33.0 9.40 10.20
HFC 150605C00033500 C 06/05/15 33.5 8.90 9.60
HFC 150605C00034000 C 06/05/15 34.0 8.40 9.10
HFC 150605C00034500 C 06/05/15 34.5 7.90 8.60
HFC 150605C00035000 C 06/05/15 35.0 7.40 8.10
HFC 150605C00035500 C 06/05/15 35.5 6.90 7.60
HFC 150605C00036000 C 06/05/15 36.0 6.40 7.10
HFC 150605C00036500 C 06/05/15 36.5 5.90 6.60
HFC 150605C00037000 C 06/05/15 37.0 5.40 6.10
HFC 150605C00037500 C 06/05/15 37.5 4.90 5.60
HFC 150605C00038000 C 06/05/15 38.0 4.40 5.10
HFC 150605C00038500 C 06/05/15 38.5 3.90 4.60
HFC 150605C00039000 C 06/05/15 39.0 3.50 4.10
HFC 150605C00039500 C 06/05/15 39.5 3.00 3.70
HFC 150605C00040000 C 06/05/15 40.0 2.55 3.20
HFC 150605C00040500 C 06/05/15 40.5 2.15 2.75
HFC 150605C00041000 C 06/05/15 41.0 1.80 2.30
HFC 150605C00041500 C 06/05/15 41.5 1.55 1.90
HFC 150605C00042000 C 06/05/15 42.0 1.25 1.45
HFC 150605C00042500 C 06/05/15 42.5 0.85 1.15
HFC 150605C00043000 C 06/05/15 43.0 0.70 0.85
HFC 150605C00043500 C 06/05/15 43.5 0.45 0.65
HFC 150605C00044000 C 06/05/15 44.0 0.30 0.45
HFC 150605C00044500 C 06/05/15 44.5 0.15 0.35
HFC 150605C00045000 C 06/05/15 45.0 0.10 0.25
HFC 150605C00045500 C 06/05/15 45.5 0.05 0.15
HFC 150605C00046000 C 06/05/15 46.0 0.00 0.15
HFC 150605C00046500 C 06/05/15 46.5 0.00 0.15
HFC 150605C00047000 C 06/05/15 47.0 0.00 0.15
HFC 150605C00047500 C 06/05/15 47.5 0.00 0.10
HFC 150605C00048000 C 06/05/15 48.0 0.00 0.10
HFC 150605C00048500 C 06/05/15 48.5 0.00 0.10
HFC 150605C00049000 C 06/05/15 49.0 0.00 0.10
HFC 150605C00049500 C 06/05/15 49.5 0.00 0.10
HFC 150605C00050000 C 06/05/15 50.0 0.00 0.15
HFC 150605C00050500 C 06/05/15 50.5 0.00 0.10
HFC 150605C00051000 C 06/05/15 51.0 0.00 0.10
HFC 150605C00051500 C 06/05/15 51.5 0.00 0.10
HFC 150605C00052000 C 06/05/15 52.0 0.00 0.10
HFC 150605C00052500 C 06/05/15 52.5 0.00 0.10
HFC 150605C00053000 C 06/05/15 53.0 0.00 0.10
HFC 150605P00030000 P 06/05/15 30.0 0.00 0.10
HFC 150605P00031000 P 06/05/15 31.0 0.00 0.10
HFC 150605P00031500 P 06/05/15 31.5 0.00 0.10
HFC 150605P00032000 P 06/05/15 32.0 0.00 0.10
HFC 150605P00032500 P 06/05/15 32.5 0.00 0.10
HFC 150605P00033000 P 06/05/15 33.0 0.00 0.10
HFC 150605P00033500 P 06/05/15 33.5 0.00 0.10
HFC 150605P00034000 P 06/05/15 34.0 0.00 0.10
HFC 150605P00034500 P 06/05/15 34.5 0.00 0.10
HFC 150605P00035000 P 06/05/15 35.0 0.00 0.10
HFC 150605P00035500 P 06/05/15 35.5 0.00 0.10
HFC 150605P00036000 P 06/05/15 36.0 0.00 0.15
HFC 150605P00036500 P 06/05/15 36.5 0.00 0.15
HFC 150605P00037000 P 06/05/15 37.0 0.00 0.10
HFC 150605P00037500 P 06/05/15 37.5 0.00 0.15
HFC 150605P00038000 P 06/05/15 38.0 0.00 0.15
HFC 150605P00038500 P 06/05/15 38.5 0.00 0.20
HFC 150605P00039000 P 06/05/15 39.0 0.05 0.20
HFC 150605P00039500 P 06/05/15 39.5 0.05 0.20
HFC 150605P00040000 P 06/05/15 40.0 0.10 0.50
HFC 150605P00040500 P 06/05/15 40.5 0.20 0.35
HFC 150605P00041000 P 06/05/15 41.0 0.25 0.55
HFC 150605P00041500 P 06/05/15 41.5 0.45 0.55
HFC 150605P00042000 P 06/05/15 42.0 0.60 0.70
HFC 150605P00042500 P 06/05/15 42.5 0.75 1.00
HFC 150605P00043000 P 06/05/15 43.0 1.00 1.35
HFC 150605P00043500 P 06/05/15 43.5 1.30 1.65
HFC 150605P00044000 P 06/05/15 44.0 1.65 2.20
HFC 150605P00044500 P 06/05/15 44.5 2.00 2.60
HFC 150605P00045000 P 06/05/15 45.0 2.40 3.10
HFC 150605P00045500 P 06/05/15 45.5 2.90 3.50
HFC 150605P00046000 P 06/05/15 46.0 3.30 4.00
HFC 150605P00046500 P 06/05/15 46.5 3.80 4.50
HFC 150605P00047000 P 06/05/15 47.0 4.20 5.00
HFC 150605P00047500 P 06/05/15 47.5 4.70 5.50
HFC 150605P00048000 P 06/05/15 48.0 5.20 5.90
HFC 150605P00048500 P 06/05/15 48.5 5.70 6.40
HFC 150605P00049000 P 06/05/15 49.0 6.20 6.90
HFC 150605P00049500 P 06/05/15 49.5 6.70 7.40
HFC 150605P00050000 P 06/05/15 50.0 7.20 7.90
HFC 150605P00050500 P 06/05/15 50.5 7.70 8.40
HFC 150605P00051000 P 06/05/15 51.0 8.20 8.90
HFC 150605P00051500 P 06/05/15 51.5 8.70 9.40
HFC 150605P00052000 P 06/05/15 52.0 9.20 9.90
HFC 150605P00052500 P 06/05/15 52.5 9.70 10.40
HFC 150605P00053000 P 06/05/15 53.0 10.20 10.90
HFC 150612C00032000 C 06/12/15 32.0 10.40 11.20
HFC 150612C00032500 C 06/12/15 32.5 9.40 10.60
HFC 150612C00033000 C 06/12/15 33.0 9.40 10.20
HFC 150612C00033500 C 06/12/15 33.5 8.90 9.60
HFC 150612C00034000 C 06/12/15 34.0 8.40 9.10
HFC 150612C00034500 C 06/12/15 34.5 7.90 8.60
HFC 150612C00035000 C 06/12/15 35.0 7.40 8.20
HFC 150612C00035500 C 06/12/15 35.5 6.90 7.60
HFC 150612C00036000 C 06/12/15 36.0 6.40 7.10
HFC 150612C00036500 C 06/12/15 36.5 5.90 6.60
HFC 150612C00037000 C 06/12/15 37.0 5.40 6.20
HFC 150612C00037500 C 06/12/15 37.5 4.90 5.60
HFC 150612C00038000 C 06/12/15 38.0 4.40 5.10
HFC 150612C00038500 C 06/12/15 38.5 4.00 4.60
HFC 150612C00039000 C 06/12/15 39.0 3.50 4.30
HFC 150612C00039500 C 06/12/15 39.5 3.00 3.80
HFC 150612C00040000 C 06/12/15 40.0 2.65 3.20
HFC 150612C00040500 C 06/12/15 40.5 2.25 2.80
HFC 150612C00041000 C 06/12/15 41.0 2.00 2.40
HFC 150612C00041500 C 06/12/15 41.5 1.65 2.00
HFC 150612C00042000 C 06/12/15 42.0 1.35 1.65
HFC 150612C00042500 C 06/12/15 42.5 1.05 1.35
HFC 150612C00043000 C 06/12/15 43.0 0.90 1.00
HFC 150612C00043500 C 06/12/15 43.5 0.70 0.80
HFC 150612C00044000 C 06/12/15 44.0 0.45 0.65
HFC 150612C00044500 C 06/12/15 44.5 0.35 0.50
HFC 150612C00045000 C 06/12/15 45.0 0.25 0.40
HFC 150612C00045500 C 06/12/15 45.5 0.15 0.30
HFC 150612C00046000 C 06/12/15 46.0 0.05 0.25
HFC 150612C00046500 C 06/12/15 46.5 0.05 0.20
HFC 150612C00047000 C 06/12/15 47.0 0.00 0.20
HFC 150612C00047500 C 06/12/15 47.5 0.00 0.15
HFC 150612C00048000 C 06/12/15 48.0 0.00 0.15
HFC 150612C00048500 C 06/12/15 48.5 0.00 0.15
HFC 150612C00049000 C 06/12/15 49.0 0.00 0.10
HFC 150612C00049500 C 06/12/15 49.5 0.00 0.10
HFC 150612C00050000 C 06/12/15 50.0 0.00 0.10
HFC 150612C00050500 C 06/12/15 50.5 0.00 0.10
HFC 150612C00051000 C 06/12/15 51.0 0.00 0.10
HFC 150612C00051500 C 06/12/15 51.5 0.00 0.10
HFC 150612C00052000 C 06/12/15 52.0 0.00 0.10
HFC 150612C00052500 C 06/12/15 52.5 0.00 0.10
HFC 150612C00053000 C 06/12/15 53.0 0.00 0.10
HFC 150612P00032000 P 06/12/15 32.0 0.00 0.10
HFC 150612P00032500 P 06/12/15 32.5 0.00 0.10
HFC 150612P00033000 P 06/12/15 33.0 0.00 0.15
HFC 150612P00033500 P 06/12/15 33.5 0.00 0.10
HFC 150612P00034000 P 06/12/15 34.0 0.00 0.10
HFC 150612P00034500 P 06/12/15 34.5 0.00 0.15
HFC 150612P00035000 P 06/12/15 35.0 0.00 0.10
HFC 150612P00035500 P 06/12/15 35.5 0.00 0.10
HFC 150612P00036000 P 06/12/15 36.0 0.00 0.15
HFC 150612P00036500 P 06/12/15 36.5 0.00 0.15
HFC 150612P00037000 P 06/12/15 37.0 0.00 0.15
HFC 150612P00037500 P 06/12/15 37.5 0.05 0.20
HFC 150612P00038000 P 06/12/15 38.0 0.05 0.25
HFC 150612P00038500 P 06/12/15 38.5 0.10 0.25
HFC 150612P00039000 P 06/12/15 39.0 0.10 0.25
HFC 150612P00039500 P 06/12/15 39.5 0.15 0.35
HFC 150612P00040000 P 06/12/15 40.0 0.25 0.35
HFC 150612P00040500 P 06/12/15 40.5 0.35 0.50
HFC 150612P00041000 P 06/12/15 41.0 0.45 0.80
HFC 150612P00041500 P 06/12/15 41.5 0.60 0.75
HFC 150612P00042000 P 06/12/15 42.0 0.80 0.95
HFC 150612P00042500 P 06/12/15 42.5 1.00 1.45
HFC 150612P00043000 P 06/12/15 43.0 1.25 1.55
HFC 150612P00043500 P 06/12/15 43.5 1.55 2.00
HFC 150612P00044000 P 06/12/15 44.0 1.85 2.35
HFC 150612P00044500 P 06/12/15 44.5 2.10 2.80
HFC 150612P00045000 P 06/12/15 45.0 2.55 3.20
HFC 150612P00045500 P 06/12/15 45.5 2.95 3.60
HFC 150612P00046000 P 06/12/15 46.0 3.40 4.10
HFC 150612P00046500 P 06/12/15 46.5 3.90 4.50
HFC 150612P00047000 P 06/12/15 47.0 4.30 5.00
HFC 150612P00047500 P 06/12/15 47.5 4.80 5.50
HFC 150612P00048000 P 06/12/15 48.0 5.30 6.00
HFC 150612P00048500 P 06/12/15 48.5 5.70 6.50
HFC 150612P00049000 P 06/12/15 49.0 6.20 7.00
HFC 150612P00049500 P 06/12/15 49.5 6.70 7.40
HFC 150612P00050000 P 06/12/15 50.0 7.20 7.90
HFC 150612P00050500 P 06/12/15 50.5 7.70 8.40
HFC 150612P00051000 P 06/12/15 51.0 8.20 8.90
HFC 150612P00051500 P 06/12/15 51.5 8.70 9.40
HFC 150612P00052000 P 06/12/15 52.0 9.20 9.90
HFC 150612P00052500 P 06/12/15 52.5 9.70 10.40
HFC 150612P00053000 P 06/12/15 53.0 10.20 10.90
HFC 150619C00018000 C 06/19/15 18.0 24.40 25.10
HFC 150619C00019000 C 06/19/15 19.0 23.40 24.10
HFC 150619C00020000 C 06/19/15 20.0 21.10 23.60
HFC 150619C00021000 C 06/19/15 21.0 21.40 22.20
HFC 150619C00022500 C 06/19/15 22.5 19.90 20.70
HFC 150619C00023500 C 06/19/15 23.5 18.90 19.70
HFC 150619C00024500 C 06/19/15 24.5 17.90 18.70
HFC 150619C00025500 C 06/19/15 25.5 16.90 17.70
HFC 150619C00026500 C 06/19/15 26.5 15.90 16.70
HFC 150619C00027500 C 06/19/15 27.5 14.90 15.70
HFC 150619C00028500 C 06/19/15 28.5 13.90 14.60
HFC 150619C00029000 C 06/19/15 29.0 13.40 14.10
HFC 150619C00029500 C 06/19/15 29.5 12.90 13.60
HFC 150619C00030000 C 06/19/15 30.0 12.40 13.10
HFC 150619C00030500 C 06/19/15 30.5 11.10 14.00
HFC 150619C00031000 C 06/19/15 31.0 11.40 12.10
HFC 150619C00031500 C 06/19/15 31.5 10.90 11.60
HFC 150619C00032000 C 06/19/15 32.0 10.40 11.10
HFC 150619C00032500 C 06/19/15 32.5 9.90 10.60
HFC 150619C00033000 C 06/19/15 33.0 9.40 10.10
HFC 150619C00033500 C 06/19/15 33.5 8.90 9.60
HFC 150619C00034000 C 06/19/15 34.0 8.40 9.10
HFC 150619C00034500 C 06/19/15 34.5 7.90 8.60
HFC 150619C00035000 C 06/19/15 35.0 7.40 8.10
HFC 150619C00035500 C 06/19/15 35.5 6.90 7.60
HFC 150619C00036000 C 06/19/15 36.0 6.40 7.10
HFC 150619C00036500 C 06/19/15 36.5 5.90 6.60
HFC 150619C00037000 C 06/19/15 37.0 5.40 6.10
HFC 150619C00037500 C 06/19/15 37.5 5.30 5.60
HFC 150619C00038000 C 06/19/15 38.0 4.50 5.10
HFC 150619C00038500 C 06/19/15 38.5 4.00 4.70
HFC 150619C00039000 C 06/19/15 39.0 3.50 4.20
HFC 150619C00039500 C 06/19/15 39.5 3.30 3.70
HFC 150619C00040000 C 06/19/15 40.0 2.70 3.30
HFC 150619C00040500 C 06/19/15 40.5 2.30 2.85
HFC 150619C00041000 C 06/19/15 41.0 2.10 2.45
HFC 150619C00041500 C 06/19/15 41.5 1.90 2.05
HFC 150619C00042000 C 06/19/15 42.0 1.55 1.75
HFC 150619C00042500 C 06/19/15 42.5 1.30 1.45
HFC 150619C00043000 C 06/19/15 43.0 1.05 1.15
HFC 150619C00043500 C 06/19/15 43.5 0.85 0.95
HFC 150619C00044000 C 06/19/15 44.0 0.65 0.80
HFC 150619C00044500 C 06/19/15 44.5 0.50 0.60
HFC 150619C00045000 C 06/19/15 45.0 0.40 0.50
HFC 150619C00045500 C 06/19/15 45.5 0.30 0.40
HFC 150619C00046000 C 06/19/15 46.0 0.20 0.30
HFC 150619C00046500 C 06/19/15 46.5 0.15 0.25
HFC 150619C00047000 C 06/19/15 47.0 0.10 0.20
HFC 150619C00047500 C 06/19/15 47.5 0.05 0.15
HFC 150619C00048000 C 06/19/15 48.0 0.05 0.15
HFC 150619C00048500 C 06/19/15 48.5 0.05 0.15
HFC 150619C00049000 C 06/19/15 49.0 0.00 0.10
HFC 150619C00049500 C 06/19/15 49.5 0.00 0.10
HFC 150619C00050000 C 06/19/15 50.0 0.00 0.10
HFC 150619C00050500 C 06/19/15 50.5 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 0.00 0.05
HFC 150619P00019000 P 06/19/15 19.0 0.00 0.05
HFC 150619P00020000 P 06/19/15 20.0 0.00 0.05
HFC 150619P00021000 P 06/19/15 21.0 0.00 0.05
HFC 150619P00022500 P 06/19/15 22.5 0.00 0.05
HFC 150619P00023500 P 06/19/15 23.5 0.00 0.05
HFC 150619P00024500 P 06/19/15 24.5 0.00 0.05
HFC 150619P00025500 P 06/19/15 25.5 0.00 0.05
HFC 150619P00026500 P 06/19/15 26.5 0.00 0.05
HFC 150619P00027500 P 06/19/15 27.5 0.00 0.05
HFC 150619P00028500 P 06/19/15 28.5 0.00 0.05
HFC 150619P00029000 P 06/19/15 29.0 0.00 0.05
HFC 150619P00029500 P 06/19/15 29.5 0.00 0.05
HFC 150619P00030000 P 06/19/15 30.0 0.00 0.05
HFC 150619P00030500 P 06/19/15 30.5 0.00 0.05
HFC 150619P00031000 P 06/19/15 31.0 0.00 0.05
HFC 150619P00031500 P 06/19/15 31.5 0.00 0.05
HFC 150619P00032000 P 06/19/15 32.0 0.00 0.05
HFC 150619P00032500 P 06/19/15 32.5 0.00 0.05
HFC 150619P00033000 P 06/19/15 33.0 0.00 0.10
HFC 150619P00033500 P 06/19/15 33.5 0.00 0.10
HFC 150619P00034000 P 06/19/15 34.0 0.00 0.10
HFC 150619P00034500 P 06/19/15 34.5 0.00 0.10
HFC 150619P00035000 P 06/19/15 35.0 0.00 0.10
HFC 150619P00035500 P 06/19/15 35.5 0.00 0.10
HFC 150619P00036000 P 06/19/15 36.0 0.00 0.15
HFC 150619P00036500 P 06/19/15 36.5 0.05 0.15
HFC 150619P00037000 P 06/19/15 37.0 0.05 0.15
HFC 150619P00037500 P 06/19/15 37.5 0.10 0.20
HFC 150619P00038000 P 06/19/15 38.0 0.10 0.20
HFC 150619P00038500 P 06/19/15 38.5 0.15 0.25
HFC 150619P00039000 P 06/19/15 39.0 0.20 0.30
HFC 150619P00039500 P 06/19/15 39.5 0.30 0.45
HFC 150619P00040000 P 06/19/15 40.0 0.35 0.50
HFC 150619P00040500 P 06/19/15 40.5 0.50 0.65
HFC 150619P00041000 P 06/19/15 41.0 0.60 0.75
HFC 150619P00041500 P 06/19/15 41.5 0.75 0.95
HFC 150619P00042000 P 06/19/15 42.0 0.95 1.15
HFC 150619P00042500 P 06/19/15 42.5 1.20 1.35
HFC 150619P00043000 P 06/19/15 43.0 1.45 1.60
HFC 150619P00043500 P 06/19/15 43.5 1.75 1.95
HFC 150619P00044000 P 06/19/15 44.0 2.00 2.25
HFC 150619P00044500 P 06/19/15 44.5 2.35 2.60
HFC 150619P00045000 P 06/19/15 45.0 2.70 3.30
HFC 150619P00045500 P 06/19/15 45.5 3.10 3.80
HFC 150619P00046000 P 06/19/15 46.0 3.50 4.20
HFC 150619P00046500 P 06/19/15 46.5 3.90 4.60
HFC 150619P00047000 P 06/19/15 47.0 4.40 5.10
HFC 150619P00047500 P 06/19/15 47.5 4.80 5.50
HFC 150619P00048000 P 06/19/15 48.0 5.30 6.00
HFC 150619P00048500 P 06/19/15 48.5 5.80 6.50
HFC 150619P00049000 P 06/19/15 49.0 6.30 7.00
HFC 150619P00049500 P 06/19/15 49.5 6.80 7.50
HFC 150619P00050000 P 06/19/15 50.0 7.30 8.00
HFC 150619P00050500 P 06/19/15 50.5 7.70 8.40
HFC 150619P00054500 P 06/19/15 54.5 11.50 12.40
HFC 150619P00059500 P 06/19/15 59.5 16.70 17.40
HFC 150626C00032000 C 06/26/15 32.0 10.40 11.30
HFC 150626C00032500 C 06/26/15 32.5 9.90 10.60
HFC 150626C00033000 C 06/26/15 33.0 9.40 10.10
HFC 150626C00033500 C 06/26/15 33.5 8.90 9.60
HFC 150626C00034000 C 06/26/15 34.0 8.40 9.10
HFC 150626C00034500 C 06/26/15 34.5 7.90 8.60
HFC 150626C00035000 C 06/26/15 35.0 7.40 8.10
HFC 150626C00035500 C 06/26/15 35.5 6.90 7.60
HFC 150626C00036000 C 06/26/15 36.0 6.40 7.10
HFC 150626C00036500 C 06/26/15 36.5 5.90 6.60
HFC 150626C00037000 C 06/26/15 37.0 5.40 6.10
HFC 150626C00037500 C 06/26/15 37.5 5.00 5.60
HFC 150626C00038000 C 06/26/15 38.0 4.50 5.20
HFC 150626C00038500 C 06/26/15 38.5 4.00 4.70
HFC 150626C00039000 C 06/26/15 39.0 3.60 4.20
HFC 150626C00039500 C 06/26/15 39.5 3.20 3.80
HFC 150626C00040000 C 06/26/15 40.0 2.80 3.40
HFC 150626C00040500 C 06/26/15 40.5 2.60 2.95
HFC 150626C00041000 C 06/26/15 41.0 2.25 2.60
HFC 150626C00041500 C 06/26/15 41.5 2.00 2.25
HFC 150626C00042000 C 06/26/15 42.0 1.70 1.95
HFC 150626C00042500 C 06/26/15 42.5 1.45 1.65
HFC 150626C00043000 C 06/26/15 43.0 1.20 1.35
HFC 150626C00043500 C 06/26/15 43.5 1.00 1.15
HFC 150626C00044000 C 06/26/15 44.0 0.80 0.95
HFC 150626C00044500 C 06/26/15 44.5 0.65 0.80
HFC 150626C00045000 C 06/26/15 45.0 0.50 0.65
HFC 150626C00045500 C 06/26/15 45.5 0.40 0.50
HFC 150626C00046000 C 06/26/15 46.0 0.30 0.45
HFC 150626C00046500 C 06/26/15 46.5 0.20 0.35
HFC 150626C00047000 C 06/26/15 47.0 0.10 0.30
HFC 150626C00047500 C 06/26/15 47.5 0.05 0.30
HFC 150626C00048000 C 06/26/15 48.0 0.05 0.20
HFC 150626C00048500 C 06/26/15 48.5 0.05 0.20
HFC 150626C00049000 C 06/26/15 49.0 0.00 0.20
HFC 150626C00049500 C 06/26/15 49.5 0.00 0.15
HFC 150626C00050000 C 06/26/15 50.0 0.00 0.15
HFC 150626C00050500 C 06/26/15 50.5 0.00 0.15
HFC 150626C00051000 C 06/26/15 51.0 0.00 0.15
HFC 150626C00051500 C 06/26/15 51.5 0.00 0.10
HFC 150626C00052000 C 06/26/15 52.0 0.00 0.10
HFC 150626C00052500 C 06/26/15 52.5 0.00 0.10
HFC 150626C00053000 C 06/26/15 53.0 0.00 0.10
HFC 150626P00032000 P 06/26/15 32.0 0.00 0.10
HFC 150626P00032500 P 06/26/15 32.5 0.00 0.10
HFC 150626P00033000 P 06/26/15 33.0 0.00 0.10
HFC 150626P00033500 P 06/26/15 33.5 0.00 0.10
HFC 150626P00034000 P 06/26/15 34.0 0.00 0.15
HFC 150626P00034500 P 06/26/15 34.5 0.00 0.15
HFC 150626P00035000 P 06/26/15 35.0 0.00 0.15
HFC 150626P00035500 P 06/26/15 35.5 0.05 0.15
HFC 150626P00036000 P 06/26/15 36.0 0.05 0.20
HFC 150626P00036500 P 06/26/15 36.5 0.05 0.25
HFC 150626P00037000 P 06/26/15 37.0 0.10 0.25
HFC 150626P00037500 P 06/26/15 37.5 0.10 0.30
HFC 150626P00038000 P 06/26/15 38.0 0.15 0.35
HFC 150626P00038500 P 06/26/15 38.5 0.25 0.45
HFC 150626P00039000 P 06/26/15 39.0 0.30 0.50
HFC 150626P00039500 P 06/26/15 39.5 0.40 0.60
HFC 150626P00040000 P 06/26/15 40.0 0.50 0.65
HFC 150626P00040500 P 06/26/15 40.5 0.60 0.90
HFC 150626P00041000 P 06/26/15 41.0 0.75 0.95
HFC 150626P00041500 P 06/26/15 41.5 0.95 1.15
HFC 150626P00042000 P 06/26/15 42.0 1.15 1.40
HFC 150626P00042500 P 06/26/15 42.5 1.40 1.50
HFC 150626P00043000 P 06/26/15 43.0 1.65 1.75
HFC 150626P00043500 P 06/26/15 43.5 1.90 2.25
HFC 150626P00044000 P 06/26/15 44.0 2.20 2.55
HFC 150626P00044500 P 06/26/15 44.5 2.50 3.10
HFC 150626P00045000 P 06/26/15 45.0 2.85 3.50
HFC 150626P00045500 P 06/26/15 45.5 3.20 3.90
HFC 150626P00046000 P 06/26/15 46.0 3.60 4.30
HFC 150626P00046500 P 06/26/15 46.5 4.10 4.70
HFC 150626P00047000 P 06/26/15 47.0 4.50 5.10
HFC 150626P00047500 P 06/26/15 47.5 4.90 5.60
HFC 150626P00048000 P 06/26/15 48.0 5.40 6.10
HFC 150626P00048500 P 06/26/15 48.5 5.80 6.50
HFC 150626P00049000 P 06/26/15 49.0 6.30 7.00
HFC 150626P00049500 P 06/26/15 49.5 6.80 7.50
HFC 150626P00050000 P 06/26/15 50.0 7.30 8.00
HFC 150626P00050500 P 06/26/15 50.5 7.80 8.50
HFC 150626P00051000 P 06/26/15 51.0 8.30 9.00
HFC 150626P00051500 P 06/26/15 51.5 8.80 9.50
HFC 150626P00052000 P 06/26/15 52.0 9.20 9.90
HFC 150626P00052500 P 06/26/15 52.5 9.70 10.40
HFC 150626P00053000 P 06/26/15 53.0 10.20 10.90
HFC 150702C00034000 C 07/02/15 34.0 8.30 9.10
HFC 150702C00035000 C 07/02/15 35.0 7.30 8.10
HFC 150702C00035500 C 07/02/15 35.5 6.80 7.60
HFC 150702C00036000 C 07/02/15 36.0 6.30 7.10
HFC 150702C00036500 C 07/02/15 36.5 5.80 6.60
HFC 150702C00037000 C 07/02/15 37.0 5.40 6.20
HFC 150702C00037500 C 07/02/15 37.5 5.00 5.70
HFC 150702C00038000 C 07/02/15 38.0 4.50 5.20
HFC 150702C00038500 C 07/02/15 38.5 4.10 4.70
HFC 150702C00039000 C 07/02/15 39.0 3.60 4.30
HFC 150702C00039500 C 07/02/15 39.5 3.20 3.90
HFC 150702C00040000 C 07/02/15 40.0 2.80 3.50
HFC 150702C00040500 C 07/02/15 40.5 2.70 3.10
HFC 150702C00041000 C 07/02/15 41.0 2.35 2.70
HFC 150702C00041500 C 07/02/15 41.5 2.15 2.35
HFC 150702C00042000 C 07/02/15 42.0 1.85 2.05
HFC 150702C00042500 C 07/02/15 42.5 1.55 1.75
HFC 150702C00043000 C 07/02/15 43.0 1.30 1.50
HFC 150702C00043500 C 07/02/15 43.5 1.10 1.25
HFC 150702C00044000 C 07/02/15 44.0 0.90 1.05
HFC 150702C00044500 C 07/02/15 44.5 0.75 0.90
HFC 150702C00045000 C 07/02/15 45.0 0.60 0.75
HFC 150702C00045500 C 07/02/15 45.5 0.50 0.60
HFC 150702C00046000 C 07/02/15 46.0 0.40 0.50
HFC 150702C00046500 C 07/02/15 46.5 0.25 0.45
HFC 150702C00047000 C 07/02/15 47.0 0.15 0.40
HFC 150702C00047500 C 07/02/15 47.5 0.10 0.35
HFC 150702C00048000 C 07/02/15 48.0 0.10 0.35
HFC 150702C00048500 C 07/02/15 48.5 0.05 0.30
HFC 150702C00049000 C 07/02/15 49.0 0.05 0.30
HFC 150702C00049500 C 07/02/15 49.5 0.05 0.25
HFC 150702C00050000 C 07/02/15 50.0 0.00 0.25
HFC 150702C00050500 C 07/02/15 50.5 0.00 0.25
HFC 150702C00051000 C 07/02/15 51.0 0.00 0.20
HFC 150702C00051500 C 07/02/15 51.5 0.00 0.20
HFC 150702C00052000 C 07/02/15 52.0 0.00 0.20
HFC 150702C00052500 C 07/02/15 52.5 0.00 0.20
HFC 150702C00053000 C 07/02/15 53.0 0.00 0.20
HFC 150702P00034000 P 07/02/15 34.0 0.00 0.20
HFC 150702P00035000 P 07/02/15 35.0 0.05 0.25
HFC 150702P00035500 P 07/02/15 35.5 0.05 0.30
HFC 150702P00036000 P 07/02/15 36.0 0.05 0.30
HFC 150702P00036500 P 07/02/15 36.5 0.10 0.35
HFC 150702P00037000 P 07/02/15 37.0 0.10 0.40
HFC 150702P00037500 P 07/02/15 37.5 0.15 0.40
HFC 150702P00038000 P 07/02/15 38.0 0.20 0.45
HFC 150702P00038500 P 07/02/15 38.5 0.30 0.55
HFC 150702P00039000 P 07/02/15 39.0 0.40 0.65
HFC 150702P00039500 P 07/02/15 39.5 0.50 0.75
HFC 150702P00040000 P 07/02/15 40.0 0.60 0.85
HFC 150702P00040500 P 07/02/15 40.5 0.70 1.05
HFC 150702P00041000 P 07/02/15 41.0 0.85 1.20
HFC 150702P00041500 P 07/02/15 41.5 1.05 1.35
HFC 150702P00042000 P 07/02/15 42.0 1.25 1.50
HFC 150702P00042500 P 07/02/15 42.5 1.45 1.65
HFC 150702P00043000 P 07/02/15 43.0 1.70 1.90
HFC 150702P00043500 P 07/02/15 43.5 2.00 2.40
HFC 150702P00044000 P 07/02/15 44.0 2.30 2.70
HFC 150702P00044500 P 07/02/15 44.5 2.60 3.20
HFC 150702P00045000 P 07/02/15 45.0 2.95 3.60
HFC 150702P00045500 P 07/02/15 45.5 3.30 4.00
HFC 150702P00046000 P 07/02/15 46.0 3.70 4.40
HFC 150702P00046500 P 07/02/15 46.5 4.10 4.80
HFC 150702P00047000 P 07/02/15 47.0 4.50 5.30
HFC 150702P00047500 P 07/02/15 47.5 5.00 5.70
HFC 150702P00048000 P 07/02/15 48.0 5.40 6.20
HFC 150702P00048500 P 07/02/15 48.5 5.90 6.70
HFC 150702P00049000 P 07/02/15 49.0 6.30 7.10
HFC 150702P00049500 P 07/02/15 49.5 6.80 7.60
HFC 150702P00050000 P 07/02/15 50.0 7.30 8.10
HFC 150702P00050500 P 07/02/15 50.5 7.80 8.60
HFC 150702P00051000 P 07/02/15 51.0 8.30 9.10
HFC 150702P00051500 P 07/02/15 51.5 8.70 9.60
HFC 150702P00052000 P 07/02/15 52.0 9.20 10.10
HFC 150702P00052500 P 07/02/15 52.5 9.70 10.60
HFC 150702P00053000 P 07/02/15 53.0 10.20 11.00
HFC 150717C00034000 C 07/17/15 34.0 8.40 9.10
HFC 150717C00035000 C 07/17/15 35.0 7.40 8.10
HFC 150717C00036000 C 07/17/15 36.0 6.40 7.10
HFC 150717C00037000 C 07/17/15 37.0 5.50 6.20
HFC 150717C00038000 C 07/17/15 38.0 4.60 5.30
HFC 150717C00039000 C 07/17/15 39.0 3.80 4.40
HFC 150717C00040000 C 07/17/15 40.0 3.10 3.60
HFC 150717C00041000 C 07/17/15 41.0 2.70 2.90
HFC 150717C00042000 C 07/17/15 42.0 2.10 2.30
HFC 150717C00043000 C 07/17/15 43.0 1.60 1.75
HFC 150717C00044000 C 07/17/15 44.0 1.20 1.30
HFC 150717C00045000 C 07/17/15 45.0 0.85 0.95
HFC 150717C00046000 C 07/17/15 46.0 0.55 0.70
HFC 150717C00047000 C 07/17/15 47.0 0.40 0.50
HFC 150717C00048000 C 07/17/15 48.0 0.25 0.35
HFC 150717C00049000 C 07/17/15 49.0 0.15 0.30
HFC 150717C00050000 C 07/17/15 50.0 0.10 0.20
HFC 150717C00055000 C 07/17/15 55.0 0.00 0.10
HFC 150717C00060000 C 07/17/15 60.0 0.00 0.05
HFC 150717P00034000 P 07/17/15 34.0 0.05 0.20
HFC 150717P00035000 P 07/17/15 35.0 0.10 0.25
HFC 150717P00036000 P 07/17/15 36.0 0.15 0.30
HFC 150717P00037000 P 07/17/15 37.0 0.25 0.40
HFC 150717P00038000 P 07/17/15 38.0 0.40 0.55
HFC 150717P00039000 P 07/17/15 39.0 0.60 0.70
HFC 150717P00040000 P 07/17/15 40.0 0.80 0.90
HFC 150717P00041000 P 07/17/15 41.0 1.15 1.30
HFC 150717P00042000 P 07/17/15 42.0 1.50 1.65
HFC 150717P00043000 P 07/17/15 43.0 2.00 2.20
HFC 150717P00044000 P 07/17/15 44.0 2.55 2.80
HFC 150717P00045000 P 07/17/15 45.0 3.20 3.40
HFC 150717P00046000 P 07/17/15 46.0 3.90 4.50
HFC 150717P00047000 P 07/17/15 47.0 4.70 5.30
HFC 150717P00048000 P 07/17/15 48.0 5.60 6.20
HFC 150717P00049000 P 07/17/15 49.0 6.50 7.10
HFC 150717P00050000 P 07/17/15 50.0 7.40 8.10
HFC 150717P00055000 P 07/17/15 55.0 12.20 12.90
HFC 150717P00060000 P 07/17/15 60.0 17.20 17.90
HFC 150918C00018000 C 09/18/15 18.0 24.40 25.10
HFC 150918C00019000 C 09/18/15 19.0 23.40 24.20
HFC 150918C00020000 C 09/18/15 20.0 22.40 23.20
HFC 150918C00021000 C 09/18/15 21.0 21.40 22.20
HFC 150918C00022000 C 09/18/15 22.0 20.40 21.20
HFC 150918C00023000 C 09/18/15 23.0 19.40 20.20
HFC 150918C00024000 C 09/18/15 24.0 18.40 19.20
HFC 150918C00025000 C 09/18/15 25.0 17.40 18.20
HFC 150918C00026000 C 09/18/15 26.0 16.40 17.20
HFC 150918C00027000 C 09/18/15 27.0 15.40 16.20
HFC 150918C00028000 C 09/18/15 28.0 14.40 15.20
HFC 150918C00029000 C 09/18/15 29.0 13.40 14.20
HFC 150918C00030000 C 09/18/15 30.0 12.40 13.20
HFC 150918C00031000 C 09/18/15 31.0 11.40 12.40
HFC 150918C00032000 C 09/18/15 32.0 10.40 11.10
HFC 150918C00033000 C 09/18/15 33.0 9.40 10.20
HFC 150918C00034000 C 09/18/15 34.0 8.50 9.20
HFC 150918C00035000 C 09/18/15 35.0 7.60 8.30
HFC 150918C00036000 C 09/18/15 36.0 6.70 7.40
HFC 150918C00037000 C 09/18/15 37.0 5.90 6.60
HFC 150918C00038000 C 09/18/15 38.0 5.20 5.80
HFC 150918C00039000 C 09/18/15 39.0 4.50 5.10
HFC 150918C00040000 C 09/18/15 40.0 4.10 4.40
HFC 150918C00041000 C 09/18/15 41.0 3.50 3.80
HFC 150918C00042000 C 09/18/15 42.0 2.95 3.20
HFC 150918C00043000 C 09/18/15 43.0 2.40 2.65
HFC 150918C00044000 C 09/18/15 44.0 2.00 2.15
HFC 150918C00045000 C 09/18/15 45.0 1.60 1.80
HFC 150918C00046000 C 09/18/15 46.0 1.30 1.45
HFC 150918C00047000 C 09/18/15 47.0 1.00 1.20
HFC 150918C00048000 C 09/18/15 48.0 0.80 0.95
HFC 150918C00049000 C 09/18/15 49.0 0.60 0.75
HFC 150918C00050000 C 09/18/15 50.0 0.45 0.60
HFC 150918C00055000 C 09/18/15 55.0 0.10 0.25
HFC 150918P00018000 P 09/18/15 18.0 0.00 0.05
HFC 150918P00019000 P 09/18/15 19.0 0.00 0.05
HFC 150918P00020000 P 09/18/15 20.0 0.00 0.05
HFC 150918P00021000 P 09/18/15 21.0 0.00 0.05
HFC 150918P00022000 P 09/18/15 22.0 0.00 0.05
HFC 150918P00023000 P 09/18/15 23.0 0.00 0.10
HFC 150918P00024000 P 09/18/15 24.0 0.00 0.10
HFC 150918P00025000 P 09/18/15 25.0 0.00 0.10
HFC 150918P00026000 P 09/18/15 26.0 0.00 0.10
HFC 150918P00027000 P 09/18/15 27.0 0.05 0.15
HFC 150918P00028000 P 09/18/15 28.0 0.05 0.15
HFC 150918P00029000 P 09/18/15 29.0 0.10 0.20
HFC 150918P00030000 P 09/18/15 30.0 0.10 0.25
HFC 150918P00031000 P 09/18/15 31.0 0.15 0.30
HFC 150918P00032000 P 09/18/15 32.0 0.25 0.40
HFC 150918P00033000 P 09/18/15 33.0 0.35 0.45
HFC 150918P00034000 P 09/18/15 34.0 0.45 0.60
HFC 150918P00035000 P 09/18/15 35.0 0.55 0.75
HFC 150918P00036000 P 09/18/15 36.0 0.70 0.85
HFC 150918P00037000 P 09/18/15 37.0 0.90 1.10
HFC 150918P00038000 P 09/18/15 38.0 1.15 1.30
HFC 150918P00039000 P 09/18/15 39.0 1.45 1.65
HFC 150918P00040000 P 09/18/15 40.0 1.80 1.95
HFC 150918P00041000 P 09/18/15 41.0 2.15 2.40
HFC 150918P00042000 P 09/18/15 42.0 2.60 2.85
HFC 150918P00043000 P 09/18/15 43.0 3.10 3.40
HFC 150918P00044000 P 09/18/15 44.0 3.70 3.90
HFC 150918P00045000 P 09/18/15 45.0 4.30 4.60
HFC 150918P00046000 P 09/18/15 46.0 4.90 5.30
HFC 150918P00047000 P 09/18/15 47.0 5.70 6.40
HFC 150918P00048000 P 09/18/15 48.0 6.40 7.10
HFC 150918P00049000 P 09/18/15 49.0 7.20 8.00
HFC 150918P00050000 P 09/18/15 50.0 8.10 8.80
HFC 150918P00055000 P 09/18/15 55.0 12.50 13.50
HFC 151218C00021000 C 12/18/15 21.0 21.30 22.40
HFC 151218C00022000 C 12/18/15 22.0 19.20 21.40
HFC 151218C00023000 C 12/18/15 23.0 18.20 20.40
HFC 151218C00024000 C 12/18/15 24.0 17.10 19.40
HFC 151218C00025000 C 12/18/15 25.0 16.20 18.40
HFC 151218C00026000 C 12/18/15 26.0 15.10 17.40
HFC 151218C00027000 C 12/18/15 27.0 14.90 16.40
HFC 151218C00028000 C 12/18/15 28.0 13.90 15.40
HFC 151218C00029000 C 12/18/15 29.0 13.30 14.20
HFC 151218C00030000 C 12/18/15 30.0 12.30 13.20
HFC 151218C00031000 C 12/18/15 31.0 11.40 12.40
HFC 151218C00032000 C 12/18/15 32.0 10.50 11.30
HFC 151218C00033000 C 12/18/15 33.0 9.60 10.40
HFC 151218C00034000 C 12/18/15 34.0 8.80 9.50
HFC 151218C00035000 C 12/18/15 35.0 8.00 8.70
HFC 151218C00036000 C 12/18/15 36.0 7.20 7.90
HFC 151218C00037000 C 12/18/15 37.0 6.40 7.20
HFC 151218C00038000 C 12/18/15 38.0 5.70 6.50
HFC 151218C00039000 C 12/18/15 39.0 5.50 5.80
HFC 151218C00040000 C 12/18/15 40.0 4.90 5.10
HFC 151218C00041000 C 12/18/15 41.0 4.30 4.60
HFC 151218C00042000 C 12/18/15 42.0 3.80 4.00
HFC 151218C00043000 C 12/18/15 43.0 3.30 3.50
HFC 151218C00044000 C 12/18/15 44.0 2.85 3.10
HFC 151218C00045000 C 12/18/15 45.0 2.45 2.65
HFC 151218C00046000 C 12/18/15 46.0 2.05 2.30
HFC 151218C00047000 C 12/18/15 47.0 1.75 1.95
HFC 151218C00048000 C 12/18/15 48.0 1.50 1.70
HFC 151218C00049000 C 12/18/15 49.0 1.20 1.45
HFC 151218C00050000 C 12/18/15 50.0 1.05 1.25
HFC 151218C00055000 C 12/18/15 55.0 0.35 0.50
HFC 151218P00021000 P 12/18/15 21.0 0.00 0.10
HFC 151218P00022000 P 12/18/15 22.0 0.05 0.15
HFC 151218P00023000 P 12/18/15 23.0 0.05 0.15
HFC 151218P00024000 P 12/18/15 24.0 0.10 0.20
HFC 151218P00025000 P 12/18/15 25.0 0.10 0.25
HFC 151218P00026000 P 12/18/15 26.0 0.15 0.30
HFC 151218P00027000 P 12/18/15 27.0 0.20 0.35
HFC 151218P00028000 P 12/18/15 28.0 0.25 0.45
HFC 151218P00029000 P 12/18/15 29.0 0.35 0.50
HFC 151218P00030000 P 12/18/15 30.0 0.45 0.60
HFC 151218P00031000 P 12/18/15 31.0 0.55 0.75
HFC 151218P00032000 P 12/18/15 32.0 0.70 0.85
HFC 151218P00033000 P 12/18/15 33.0 0.85 1.05
HFC 151218P00034000 P 12/18/15 34.0 1.05 1.25
HFC 151218P00035000 P 12/18/15 35.0 1.25 1.45
HFC 151218P00036000 P 12/18/15 36.0 1.50 1.70
HFC 151218P00037000 P 12/18/15 37.0 1.75 1.95
HFC 151218P00038000 P 12/18/15 38.0 2.05 2.30
HFC 151218P00039000 P 12/18/15 39.0 2.40 2.65
HFC 151218P00040000 P 12/18/15 40.0 2.80 3.00
HFC 151218P00041000 P 12/18/15 41.0 3.20 3.50
HFC 151218P00042000 P 12/18/15 42.0 3.70 4.00
HFC 151218P00043000 P 12/18/15 43.0 4.20 4.50
HFC 151218P00044000 P 12/18/15 44.0 4.80 5.10
HFC 151218P00045000 P 12/18/15 45.0 5.40 5.70
HFC 151218P00046000 P 12/18/15 46.0 6.00 6.40
HFC 151218P00047000 P 12/18/15 47.0 6.70 7.10
HFC 151218P00048000 P 12/18/15 48.0 7.40 7.80
HFC 151218P00049000 P 12/18/15 49.0 8.20 8.90
HFC 151218P00050000 P 12/18/15 50.0 8.90 9.70
HFC 151218P00055000 P 12/18/15 55.0 13.20 14.20
HFC 160115C00018000 C 01/15/16 18.0 24.30 25.10
HFC 160115C00020000 C 01/15/16 20.0 22.30 23.30
HFC 160115C00021000 C 01/15/16 21.0 21.30 22.30
HFC 160115C00022500 C 01/15/16 22.5 19.80 20.80
HFC 160115C00023500 C 01/15/16 23.5 18.80 19.80
HFC 160115C00024500 C 01/15/16 24.5 17.80 18.80
HFC 160115C00025500 C 01/15/16 25.5 16.80 17.80
HFC 160115C00027500 C 01/15/16 27.5 14.40 15.90
HFC 160115C00028500 C 01/15/16 28.5 13.80 15.00
HFC 160115C00029500 C 01/15/16 29.5 12.80 13.80
HFC 160115C00030500 C 01/15/16 30.5 11.90 12.90
HFC 160115C00032500 C 01/15/16 32.5 10.10 10.90
HFC 160115C00033500 C 01/15/16 33.5 9.30 10.00
HFC 160115C00034500 C 01/15/16 34.5 8.50 9.20
HFC 160115C00035500 C 01/15/16 35.5 7.70 8.50
HFC 160115C00037500 C 01/15/16 37.5 6.20 6.90
HFC 160115C00038500 C 01/15/16 38.5 5.50 6.20
HFC 160115C00039500 C 01/15/16 39.5 5.30 5.60
HFC 160115C00041000 C 01/15/16 41.0 4.40 4.70
HFC 160115C00042500 C 01/15/16 42.5 3.60 3.90
HFC 160115C00043500 C 01/15/16 43.5 3.20 3.50
HFC 160115C00044500 C 01/15/16 44.5 2.75 3.10
HFC 160115C00046000 C 01/15/16 46.0 2.25 2.45
HFC 160115C00047500 C 01/15/16 47.5 1.75 2.05
HFC 160115C00048500 C 01/15/16 48.5 1.50 1.75
HFC 160115C00049500 C 01/15/16 49.5 1.25 1.50
HFC 160115C00052500 C 01/15/16 52.5 0.70 0.95
HFC 160115C00053500 C 01/15/16 53.5 0.60 0.80
HFC 160115C00054500 C 01/15/16 54.5 0.50 0.70
HFC 160115C00057500 C 01/15/16 57.5 0.25 0.45
HFC 160115C00058500 C 01/15/16 58.5 0.20 0.40
HFC 160115C00059500 C 01/15/16 59.5 0.15 0.30
HFC 160115C00062500 C 01/15/16 62.5 0.10 0.20
HFC 160115C00063500 C 01/15/16 63.5 0.05 0.15
HFC 160115C00064500 C 01/15/16 64.5 0.05 0.15
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 0.00 0.10
HFC 160115P00020000 P 01/15/16 20.0 0.00 0.10
HFC 160115P00021000 P 01/15/16 21.0 0.05 0.15
HFC 160115P00022500 P 01/15/16 22.5 0.05 0.20
HFC 160115P00023500 P 01/15/16 23.5 0.10 0.20
HFC 160115P00024500 P 01/15/16 24.5 0.10 0.25
HFC 160115P00025500 P 01/15/16 25.5 0.15 0.30
HFC 160115P00027500 P 01/15/16 27.5 0.30 0.45
HFC 160115P00028500 P 01/15/16 28.5 0.35 0.55
HFC 160115P00029500 P 01/15/16 29.5 0.45 0.55
HFC 160115P00030500 P 01/15/16 30.5 0.55 0.80
HFC 160115P00032500 P 01/15/16 32.5 0.85 1.10
HFC 160115P00033500 P 01/15/16 33.5 1.05 1.25
HFC 160115P00034500 P 01/15/16 34.5 1.25 1.50
HFC 160115P00035500 P 01/15/16 35.5 1.50 1.75
HFC 160115P00037500 P 01/15/16 37.5 2.05 2.35
HFC 160115P00038500 P 01/15/16 38.5 2.40 2.70
HFC 160115P00039500 P 01/15/16 39.5 2.75 3.00
HFC 160115P00041000 P 01/15/16 41.0 3.40 3.70
HFC 160115P00042500 P 01/15/16 42.5 4.10 4.40
HFC 160115P00043500 P 01/15/16 43.5 4.60 5.00
HFC 160115P00044500 P 01/15/16 44.5 5.20 5.60
HFC 160115P00046000 P 01/15/16 46.0 6.20 6.60
HFC 160115P00047500 P 01/15/16 47.5 7.20 7.60
HFC 160115P00048500 P 01/15/16 48.5 7.90 8.40
HFC 160115P00049500 P 01/15/16 49.5 8.70 9.50
HFC 160115P00052500 P 01/15/16 52.5 11.10 12.10
HFC 160115P00053500 P 01/15/16 53.5 11.80 13.00
HFC 160115P00054500 P 01/15/16 54.5 12.60 13.80
HFC 160115P00057500 P 01/15/16 57.5 15.30 16.60
HFC 160115P00058500 P 01/15/16 58.5 16.30 17.50
HFC 160115P00059500 P 01/15/16 59.5 17.30 18.50
HFC 160115P00062500 P 01/15/16 62.5 20.20 21.40
HFC 160115P00063500 P 01/15/16 63.5 21.10 22.40
HFC 160115P00064500 P 01/15/16 64.5 22.10 23.30
HFC 160115P00068500 P 01/15/16 68.5 26.10 27.30
HFC 160115P00069500 P 01/15/16 69.5 27.10 28.30
HFC 160115P00073500 P 01/15/16 73.5 31.10 32.20
HFC 170120C00018000 C 01/20/17 18.0 24.10 25.30
HFC 170120C00020000 C 01/20/17 20.0 22.10 23.60
HFC 170120C00022500 C 01/20/17 22.5 19.60 21.00
HFC 170120C00024500 C 01/20/17 24.5 17.60 19.00
HFC 170120C00027500 C 01/20/17 27.5 14.80 15.80
HFC 170120C00029500 C 01/20/17 29.5 13.00 14.20
HFC 170120C00032500 C 01/20/17 32.5 10.60 12.00
HFC 170120C00034500 C 01/20/17 34.5 9.20 10.50
HFC 170120C00037500 C 01/20/17 37.5 7.80 8.80
HFC 170120C00039500 C 01/20/17 39.5 6.70 7.50
HFC 170120C00041500 C 01/20/17 41.5 5.60 6.70
HFC 170120C00044500 C 01/20/17 44.5 4.30 5.40
HFC 170120C00046500 C 01/20/17 46.5 3.60 4.60
HFC 170120C00049500 C 01/20/17 49.5 2.60 3.70
HFC 170120C00054500 C 01/20/17 54.5 1.50 2.45
HFC 170120C00059500 C 01/20/17 59.5 0.80 1.65
HFC 170120C00064500 C 01/20/17 64.5 0.40 1.05
HFC 170120P00018000 P 01/20/17 18.0 0.15 0.55
HFC 170120P00020000 P 01/20/17 20.0 0.25 0.70
HFC 170120P00022500 P 01/20/17 22.5 0.50 1.00
HFC 170120P00024500 P 01/20/17 24.5 0.75 1.05
HFC 170120P00027500 P 01/20/17 27.5 1.20 1.55
HFC 170120P00029500 P 01/20/17 29.5 1.65 2.25
HFC 170120P00032500 P 01/20/17 32.5 2.45 3.10
HFC 170120P00034500 P 01/20/17 34.5 3.10 3.90
HFC 170120P00037500 P 01/20/17 37.5 4.20 5.10
HFC 170120P00039500 P 01/20/17 39.5 5.10 6.00
HFC 170120P00041500 P 01/20/17 41.5 6.10 7.00
HFC 170120P00044500 P 01/20/17 44.5 7.70 8.80
HFC 170120P00046500 P 01/20/17 46.5 9.00 10.10
HFC 170120P00049500 P 01/20/17 49.5 10.90 12.20
HFC 170120P00054500 P 01/20/17 54.5 14.60 16.40
HFC 170120P00059500 P 01/20/17 59.5 18.70 20.60
HFC 170120P00064500 P 01/20/17 64.5 23.20 25.10

OPRA data is delayed 15 minutes.