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 (2016-12-02)Premium Content

Hollyfrontier Corporation (HFC)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 170120C00012000 C 01/20/17 12.0 17.00 18.40
HFC 170120C00013000 C 01/20/17 13.0 15.00 19.30
HFC 170120C00014000 C 01/20/17 14.0 13.80 18.00
HFC 170120C00015000 C 01/20/17 15.0 14.00 16.40
HFC 170120C00016000 C 01/20/17 16.0 12.00 16.30
HFC 170120C00017000 C 01/20/17 17.0 11.10 14.20
HFC 170120C00017500 C 01/20/17 17.5 10.80 13.70
HFC 170120C00018000 C 01/20/17 18.0 9.90 13.20
HFC 170120C00018500 C 01/20/17 18.5 9.40 13.20
HFC 170120C00019000 C 01/20/17 19.0 9.20 12.20
HFC 170120C00019500 C 01/20/17 19.5 8.40 11.80
HFC 170120C00020000 C 01/20/17 20.0 8.70 10.70
HFC 170120C00020500 C 01/20/17 20.5 7.10 10.30
HFC 170120C00021000 C 01/20/17 21.0 7.50 9.80
HFC 170120C00021500 C 01/20/17 21.5 6.10 9.20
HFC 170120C00022000 C 01/20/17 22.0 5.90 9.20
HFC 170120C00022500 C 01/20/17 22.5 7.30 8.00
HFC 170120C00023000 C 01/20/17 23.0 5.60 7.70
HFC 170120C00023500 C 01/20/17 23.5 5.10 7.00
HFC 170120C00024000 C 01/20/17 24.0 4.80 6.60
HFC 170120C00024500 C 01/20/17 24.5 5.30 6.10
HFC 170120C00025000 C 01/20/17 25.0 3.60 5.70
HFC 170120C00025500 C 01/20/17 25.5 3.90 4.90
HFC 170120C00026000 C 01/20/17 26.0 3.80 4.50
HFC 170120C00026500 C 01/20/17 26.5 2.60 3.90
HFC 170120C00027000 C 01/20/17 27.0 1.95 3.70
HFC 170120C00027500 C 01/20/17 27.5 2.30 3.00
HFC 170120C00028000 C 01/20/17 28.0 1.05 2.90
HFC 170120C00028500 C 01/20/17 28.5 1.35 2.10
HFC 170120C00029000 C 01/20/17 29.0 1.10 1.75
HFC 170120C00029500 C 01/20/17 29.5 0.80 0.95
HFC 170120C00030000 C 01/20/17 30.0 0.50 0.65
HFC 170120C00030500 C 01/20/17 30.5 0.30 0.45
HFC 170120C00031000 C 01/20/17 31.0 0.15 0.30
HFC 170120C00031500 C 01/20/17 31.5 0.05 0.15
HFC 170120C00032000 C 01/20/17 32.0 0.00 0.20
HFC 170120C00032500 C 01/20/17 32.5 0.00 0.20
HFC 170120C00033000 C 01/20/17 33.0 0.00 0.15
HFC 170120C00033500 C 01/20/17 33.5 0.00 0.05
HFC 170120C00034000 C 01/20/17 34.0 0.00 0.05
HFC 170120C00034500 C 01/20/17 34.5 0.00 0.10
HFC 170120C00035000 C 01/20/17 35.0 0.00 0.15
HFC 170120C00035500 C 01/20/17 35.5 0.00 0.05
HFC 170120C00036000 C 01/20/17 36.0 0.00 0.15
HFC 170120C00036500 C 01/20/17 36.5 0.00 0.15
HFC 170120C00037000 C 01/20/17 37.0 0.00 0.15
HFC 170120C00037500 C 01/20/17 37.5 0.00 0.15
HFC 170120C00038000 C 01/20/17 38.0 0.00 0.15
HFC 170120C00038500 C 01/20/17 38.5 0.00 0.15
HFC 170120C00039000 C 01/20/17 39.0 0.00 0.15
HFC 170120C00039500 C 01/20/17 39.5 0.00 0.15
HFC 170120C00040000 C 01/20/17 40.0 0.00 0.15
HFC 170120C00041000 C 01/20/17 41.0 0.00 0.15
HFC 170120C00041500 C 01/20/17 41.5 0.00 0.15
HFC 170120C00042000 C 01/20/17 42.0 0.00 0.15
HFC 170120C00043000 C 01/20/17 43.0 0.00 0.15
HFC 170120C00044000 C 01/20/17 44.0 0.00 0.15
HFC 170120C00044500 C 01/20/17 44.5 0.00 0.05
HFC 170120C00045000 C 01/20/17 45.0 0.00 0.15
HFC 170120C00046500 C 01/20/17 46.5 0.00 0.15
HFC 170120C00048000 C 01/20/17 48.0 0.00 0.15
HFC 170120C00049500 C 01/20/17 49.5 0.00 0.15
HFC 170120C00054500 C 01/20/17 54.5 0.00 0.15
HFC 170120C00059500 C 01/20/17 59.5 0.00 0.15
HFC 170120C00064500 C 01/20/17 64.5 0.00 0.15
HFC 170120C00070000 C 01/20/17 70.0 0.00 0.15
HFC 170120C00075000 C 01/20/17 75.0 0.00 0.15
HFC 170120C00080000 C 01/20/17 80.0 0.00 0.15
HFC 170120P00012000 P 01/20/17 12.0 0.00 0.15
HFC 170120P00013000 P 01/20/17 13.0 0.00 0.15
HFC 170120P00014000 P 01/20/17 14.0 0.00 0.15
HFC 170120P00015000 P 01/20/17 15.0 0.00 0.15
HFC 170120P00016000 P 01/20/17 16.0 0.00 0.15
HFC 170120P00017000 P 01/20/17 17.0 0.00 0.15
HFC 170120P00017500 P 01/20/17 17.5 0.00 0.15
HFC 170120P00018000 P 01/20/17 18.0 0.00 0.15
HFC 170120P00018500 P 01/20/17 18.5 0.00 0.15
HFC 170120P00019000 P 01/20/17 19.0 0.00 0.15
HFC 170120P00019500 P 01/20/17 19.5 0.00 0.15
HFC 170120P00020000 P 01/20/17 20.0 0.00 0.15
HFC 170120P00020500 P 01/20/17 20.5 0.00 0.15
HFC 170120P00021000 P 01/20/17 21.0 0.00 0.15
HFC 170120P00021500 P 01/20/17 21.5 0.00 0.15
HFC 170120P00022000 P 01/20/17 22.0 0.00 0.15
HFC 170120P00022500 P 01/20/17 22.5 0.00 0.15
HFC 170120P00023000 P 01/20/17 23.0 0.00 0.15
HFC 170120P00023500 P 01/20/17 23.5 0.00 0.15
HFC 170120P00024000 P 01/20/17 24.0 0.00 0.15
HFC 170120P00024500 P 01/20/17 24.5 0.00 0.05
HFC 170120P00025000 P 01/20/17 25.0 0.00 0.15
HFC 170120P00025500 P 01/20/17 25.5 0.00 0.15
HFC 170120P00026000 P 01/20/17 26.0 0.00 0.15
HFC 170120P00026500 P 01/20/17 26.5 0.00 0.15
HFC 170120P00027000 P 01/20/17 27.0 0.00 0.15
HFC 170120P00027500 P 01/20/17 27.5 0.00 0.20
HFC 170120P00028000 P 01/20/17 28.0 0.00 0.15
HFC 170120P00028500 P 01/20/17 28.5 0.05 0.20
HFC 170120P00029000 P 01/20/17 29.0 0.15 0.25
HFC 170120P00029500 P 01/20/17 29.5 0.25 0.35
HFC 170120P00030000 P 01/20/17 30.0 0.45 0.60
HFC 170120P00030500 P 01/20/17 30.5 0.75 0.90
HFC 170120P00031000 P 01/20/17 31.0 0.95 1.25
HFC 170120P00031500 P 01/20/17 31.5 1.25 1.75
HFC 170120P00032000 P 01/20/17 32.0 1.75 2.15
HFC 170120P00032500 P 01/20/17 32.5 2.15 2.60
HFC 170120P00033000 P 01/20/17 33.0 2.55 3.20
HFC 170120P00033500 P 01/20/17 33.5 3.00 3.70
HFC 170120P00034000 P 01/20/17 34.0 3.50 4.10
HFC 170120P00034500 P 01/20/17 34.5 4.10 4.70
HFC 170120P00035000 P 01/20/17 35.0 4.30 5.10
HFC 170120P00035500 P 01/20/17 35.5 4.60 5.90
HFC 170120P00036000 P 01/20/17 36.0 5.30 6.20
HFC 170120P00036500 P 01/20/17 36.5 5.20 7.40
HFC 170120P00037000 P 01/20/17 37.0 5.80 7.40
HFC 170120P00037500 P 01/20/17 37.5 6.60 7.80
HFC 170120P00038000 P 01/20/17 38.0 6.80 8.60
HFC 170120P00038500 P 01/20/17 38.5 7.10 9.10
HFC 170120P00039000 P 01/20/17 39.0 7.70 9.60
HFC 170120P00039500 P 01/20/17 39.5 8.70 9.60
HFC 170120P00040000 P 01/20/17 40.0 8.50 10.60
HFC 170120P00041000 P 01/20/17 41.0 9.70 11.50
HFC 170120P00041500 P 01/20/17 41.5 10.30 11.60
HFC 170120P00042000 P 01/20/17 42.0 10.60 13.50
HFC 170120P00043000 P 01/20/17 43.0 11.90 14.70
HFC 170120P00044000 P 01/20/17 44.0 12.20 15.00
HFC 170120P00044500 P 01/20/17 44.5 14.10 14.60
HFC 170120P00045000 P 01/20/17 45.0 13.50 16.60
HFC 170120P00046500 P 01/20/17 46.5 14.80 17.40
HFC 170120P00048000 P 01/20/17 48.0 15.80 18.80
HFC 170120P00049500 P 01/20/17 49.5 17.70 20.20
HFC 170120P00054500 P 01/20/17 54.5 22.70 25.30
HFC 170120P00059500 P 01/20/17 59.5 27.00 31.50
HFC 170120P00064500 P 01/20/17 64.5 32.00 36.20
HFC 170120P00070000 P 01/20/17 70.0 37.70 42.10
HFC 170120P00075000 P 01/20/17 75.0 42.50 46.20
HFC 170120P00080000 P 01/20/17 80.0 49.10 50.90
HFC 170127C00024000 C 01/27/17 24.0 5.80 6.70
HFC 170127C00025000 C 01/27/17 25.0 3.30 6.90
HFC 170127C00026000 C 01/27/17 26.0 2.45 5.10
HFC 170127C00026500 C 01/27/17 26.5 1.95 4.40
HFC 170127C00027000 C 01/27/17 27.0 1.75 4.10
HFC 170127C00027500 C 01/27/17 27.5 1.60 4.50
HFC 170127C00028000 C 01/27/17 28.0 1.20 4.00
HFC 170127C00028500 C 01/27/17 28.5 0.50 2.45
HFC 170127C00029000 C 01/27/17 29.0 1.40 2.15
HFC 170127C00029500 C 01/27/17 29.5 1.00 1.60
HFC 170127C00030000 C 01/27/17 30.0 0.80 1.20
HFC 170127C00030500 C 01/27/17 30.5 0.55 1.00
HFC 170127C00031000 C 01/27/17 31.0 0.40 0.70
HFC 170127C00031500 C 01/27/17 31.5 0.25 0.50
HFC 170127C00032000 C 01/27/17 32.0 0.15 0.30
HFC 170127C00032500 C 01/27/17 32.5 0.05 0.25
HFC 170127C00033000 C 01/27/17 33.0 0.05 0.20
HFC 170127C00033500 C 01/27/17 33.5 0.00 0.25
HFC 170127C00034000 C 01/27/17 34.0 0.00 0.20
HFC 170127C00034500 C 01/27/17 34.5 0.00 0.20
HFC 170127C00035000 C 01/27/17 35.0 0.00 0.15
HFC 170127C00035500 C 01/27/17 35.5 0.00 0.15
HFC 170127C00036000 C 01/27/17 36.0 0.00 0.15
HFC 170127C00036500 C 01/27/17 36.5 0.00 0.15
HFC 170127C00037000 C 01/27/17 37.0 0.00 0.15
HFC 170127C00037500 C 01/27/17 37.5 0.00 0.15
HFC 170127C00038000 C 01/27/17 38.0 0.00 0.15
HFC 170127C00038500 C 01/27/17 38.5 0.00 0.15
HFC 170127C00039000 C 01/27/17 39.0 0.00 0.15
HFC 170127C00039500 C 01/27/17 39.5 0.00 0.15
HFC 170127C00040000 C 01/27/17 40.0 0.00 0.15
HFC 170127C00040500 C 01/27/17 40.5 0.00 0.15
HFC 170127C00041000 C 01/27/17 41.0 0.00 0.15
HFC 170127C00041500 C 01/27/17 41.5 0.00 0.15
HFC 170127C00042000 C 01/27/17 42.0 0.00 0.15
HFC 170127C00042500 C 01/27/17 42.5 0.00 0.15
HFC 170127C00043000 C 01/27/17 43.0 0.00 0.15
HFC 170127C00043500 C 01/27/17 43.5 0.00 0.15
HFC 170127C00044000 C 01/27/17 44.0 0.00 0.15
HFC 170127P00024000 P 01/27/17 24.0 0.00 0.15
HFC 170127P00025000 P 01/27/17 25.0 0.00 0.15
HFC 170127P00026000 P 01/27/17 26.0 0.00 0.20
HFC 170127P00026500 P 01/27/17 26.5 0.00 0.15
HFC 170127P00027000 P 01/27/17 27.0 0.00 0.25
HFC 170127P00027500 P 01/27/17 27.5 0.05 0.40
HFC 170127P00028000 P 01/27/17 28.0 0.15 0.45
HFC 170127P00028500 P 01/27/17 28.5 0.25 0.40
HFC 170127P00029000 P 01/27/17 29.0 0.40 0.50
HFC 170127P00029500 P 01/27/17 29.5 0.55 0.70
HFC 170127P00030000 P 01/27/17 30.0 0.75 0.95
HFC 170127P00030500 P 01/27/17 30.5 1.05 1.20
HFC 170127P00031000 P 01/27/17 31.0 1.20 1.55
HFC 170127P00031500 P 01/27/17 31.5 1.65 1.90
HFC 170127P00032000 P 01/27/17 32.0 1.65 2.40
HFC 170127P00032500 P 01/27/17 32.5 2.10 2.85
HFC 170127P00033000 P 01/27/17 33.0 1.20 4.30
HFC 170127P00033500 P 01/27/17 33.5 2.60 5.10
HFC 170127P00034000 P 01/27/17 34.0 2.90 4.90
HFC 170127P00034500 P 01/27/17 34.5 2.80 5.60
HFC 170127P00035000 P 01/27/17 35.0 3.20 6.50
HFC 170127P00035500 P 01/27/17 35.5 4.10 7.00
HFC 170127P00036000 P 01/27/17 36.0 4.00 7.60
HFC 170127P00036500 P 01/27/17 36.5 4.70 8.00
HFC 170127P00037000 P 01/27/17 37.0 5.40 8.60
HFC 170127P00037500 P 01/27/17 37.5 6.40 8.90
HFC 170127P00038000 P 01/27/17 38.0 5.90 9.60
HFC 170127P00038500 P 01/27/17 38.5 6.30 10.20
HFC 170127P00039000 P 01/27/17 39.0 6.80 10.60
HFC 170127P00039500 P 01/27/17 39.5 7.30 11.40
HFC 170127P00040000 P 01/27/17 40.0 7.80 11.40
HFC 170127P00040500 P 01/27/17 40.5 8.30 11.60
HFC 170127P00041000 P 01/27/17 41.0 8.70 12.70
HFC 170127P00041500 P 01/27/17 41.5 9.40 13.30
HFC 170127P00042000 P 01/27/17 42.0 9.80 13.50
HFC 170127P00042500 P 01/27/17 42.5 10.30 13.90
HFC 170127P00043000 P 01/27/17 43.0 10.70 14.90
HFC 170127P00043500 P 01/27/17 43.5 11.30 15.00
HFC 170127P00044000 P 01/27/17 44.0 13.10 14.30
HFC 170203C00024000 C 02/03/17 24.0 5.80 6.70
HFC 170203C00025000 C 02/03/17 25.0 3.70 7.10
HFC 170203C00026000 C 02/03/17 26.0 2.50 5.50
HFC 170203C00027000 C 02/03/17 27.0 2.05 4.90
HFC 170203C00027500 C 02/03/17 27.5 2.10 3.50
HFC 170203C00028000 C 02/03/17 28.0 1.05 3.80
HFC 170203C00028500 C 02/03/17 28.5 1.95 2.65
HFC 170203C00029000 C 02/03/17 29.0 1.65 2.05
HFC 170203C00029500 C 02/03/17 29.5 1.35 1.50
HFC 170203C00030000 C 02/03/17 30.0 1.05 1.25
HFC 170203C00030500 C 02/03/17 30.5 0.80 1.00
HFC 170203C00031000 C 02/03/17 31.0 0.60 0.80
HFC 170203C00031500 C 02/03/17 31.5 0.45 0.65
HFC 170203C00032000 C 02/03/17 32.0 0.35 0.50
HFC 170203C00032500 C 02/03/17 32.5 0.25 0.40
HFC 170203C00033000 C 02/03/17 33.0 0.15 0.35
HFC 170203C00033500 C 02/03/17 33.5 0.10 0.30
HFC 170203C00034000 C 02/03/17 34.0 0.05 0.25
HFC 170203C00034500 C 02/03/17 34.5 0.00 0.25
HFC 170203C00035000 C 02/03/17 35.0 0.05 0.20
HFC 170203C00035500 C 02/03/17 35.5 0.00 0.20
HFC 170203C00036000 C 02/03/17 36.0 0.00 0.20
HFC 170203C00036500 C 02/03/17 36.5 0.00 0.15
HFC 170203C00037000 C 02/03/17 37.0 0.00 0.15
HFC 170203C00037500 C 02/03/17 37.5 0.00 0.15
HFC 170203C00038000 C 02/03/17 38.0 0.00 0.15
HFC 170203C00038500 C 02/03/17 38.5 0.00 0.15
HFC 170203C00039000 C 02/03/17 39.0 0.00 0.15
HFC 170203C00039500 C 02/03/17 39.5 0.00 0.15
HFC 170203C00040000 C 02/03/17 40.0 0.00 0.15
HFC 170203C00040500 C 02/03/17 40.5 0.00 0.15
HFC 170203C00041000 C 02/03/17 41.0 0.00 0.15
HFC 170203C00041500 C 02/03/17 41.5 0.00 0.15
HFC 170203C00042000 C 02/03/17 42.0 0.00 0.15
HFC 170203C00042500 C 02/03/17 42.5 0.00 0.15
HFC 170203C00043000 C 02/03/17 43.0 0.00 0.15
HFC 170203C00043500 C 02/03/17 43.5 0.00 0.15
HFC 170203C00044000 C 02/03/17 44.0 0.00 0.15
HFC 170203P00024000 P 02/03/17 24.0 0.00 0.20
HFC 170203P00025000 P 02/03/17 25.0 0.00 0.20
HFC 170203P00026000 P 02/03/17 26.0 0.00 0.20
HFC 170203P00027000 P 02/03/17 27.0 0.10 0.30
HFC 170203P00027500 P 02/03/17 27.5 0.25 0.35
HFC 170203P00028000 P 02/03/17 28.0 0.35 0.50
HFC 170203P00028500 P 02/03/17 28.5 0.45 0.60
HFC 170203P00029000 P 02/03/17 29.0 0.60 0.80
HFC 170203P00029500 P 02/03/17 29.5 0.75 0.95
HFC 170203P00030000 P 02/03/17 30.0 1.00 1.15
HFC 170203P00030500 P 02/03/17 30.5 1.25 1.45
HFC 170203P00031000 P 02/03/17 31.0 1.55 1.75
HFC 170203P00031500 P 02/03/17 31.5 1.85 2.10
HFC 170203P00032000 P 02/03/17 32.0 2.05 2.50
HFC 170203P00032500 P 02/03/17 32.5 1.10 3.00
HFC 170203P00033000 P 02/03/17 33.0 1.60 3.40
HFC 170203P00033500 P 02/03/17 33.5 1.60 5.20
HFC 170203P00034000 P 02/03/17 34.0 2.25 5.90
HFC 170203P00034500 P 02/03/17 34.5 3.10 6.30
HFC 170203P00035000 P 02/03/17 35.0 3.50 6.70
HFC 170203P00035500 P 02/03/17 35.5 4.00 7.10
HFC 170203P00036000 P 02/03/17 36.0 3.80 7.40
HFC 170203P00036500 P 02/03/17 36.5 4.20 7.90
HFC 170203P00037000 P 02/03/17 37.0 4.80 8.40
HFC 170203P00037500 P 02/03/17 37.5 5.30 9.20
HFC 170203P00038000 P 02/03/17 38.0 5.70 8.40
HFC 170203P00038500 P 02/03/17 38.5 6.20 9.90
HFC 170203P00039000 P 02/03/17 39.0 6.70 10.30
HFC 170203P00039500 P 02/03/17 39.5 7.20 10.80
HFC 170203P00040000 P 02/03/17 40.0 7.70 11.40
HFC 170203P00040500 P 02/03/17 40.5 8.20 11.90
HFC 170203P00041000 P 02/03/17 41.0 8.70 11.70
HFC 170203P00041500 P 02/03/17 41.5 9.20 11.90
HFC 170203P00042000 P 02/03/17 42.0 9.70 13.30
HFC 170203P00042500 P 02/03/17 42.5 10.20 13.00
HFC 170203P00043000 P 02/03/17 43.0 10.70 14.80
HFC 170203P00043500 P 02/03/17 43.5 11.20 14.00
HFC 170203P00044000 P 02/03/17 44.0 13.20 14.40
HFC 170210C00024000 C 02/10/17 24.0 5.60 6.90
HFC 170210C00025000 C 02/10/17 25.0 3.40 6.40
HFC 170210C00026000 C 02/10/17 26.0 2.90 5.00
HFC 170210C00026500 C 02/10/17 26.5 2.55 5.50
HFC 170210C00027000 C 02/10/17 27.0 1.95 4.80
HFC 170210C00027500 C 02/10/17 27.5 1.65 4.30
HFC 170210C00028000 C 02/10/17 28.0 0.90 3.60
HFC 170210C00028500 C 02/10/17 28.5 2.05 2.65
HFC 170210C00029000 C 02/10/17 29.0 1.70 2.15
HFC 170210C00029500 C 02/10/17 29.5 1.45 1.75
HFC 170210C00030000 C 02/10/17 30.0 1.25 1.50
HFC 170210C00030500 C 02/10/17 30.5 1.00 1.25
HFC 170210C00031000 C 02/10/17 31.0 0.75 1.05
HFC 170210C00031500 C 02/10/17 31.5 0.60 0.85
HFC 170210C00032000 C 02/10/17 32.0 0.45 0.70
HFC 170210C00032500 C 02/10/17 32.5 0.35 0.60
HFC 170210C00033000 C 02/10/17 33.0 0.25 0.40
HFC 170210C00033500 C 02/10/17 33.5 0.20 0.40
HFC 170210C00034000 C 02/10/17 34.0 0.10 0.35
HFC 170210C00034500 C 02/10/17 34.5 0.05 0.25
HFC 170210C00035000 C 02/10/17 35.0 0.00 0.25
HFC 170210C00035500 C 02/10/17 35.5 0.00 0.25
HFC 170210C00036000 C 02/10/17 36.0 0.00 0.20
HFC 170210C00036500 C 02/10/17 36.5 0.00 0.20
HFC 170210C00037000 C 02/10/17 37.0 0.00 0.20
HFC 170210C00037500 C 02/10/17 37.5 0.00 0.15
HFC 170210C00038000 C 02/10/17 38.0 0.00 0.15
HFC 170210C00038500 C 02/10/17 38.5 0.00 0.15
HFC 170210C00039000 C 02/10/17 39.0 0.00 0.15
HFC 170210C00039500 C 02/10/17 39.5 0.00 0.15
HFC 170210C00040000 C 02/10/17 40.0 0.00 0.15
HFC 170210C00040500 C 02/10/17 40.5 0.00 0.15
HFC 170210C00041000 C 02/10/17 41.0 0.00 0.15
HFC 170210C00041500 C 02/10/17 41.5 0.00 0.15
HFC 170210C00042000 C 02/10/17 42.0 0.00 0.15
HFC 170210C00042500 C 02/10/17 42.5 0.00 0.15
HFC 170210C00043000 C 02/10/17 43.0 0.00 0.15
HFC 170210C00043500 C 02/10/17 43.5 0.00 0.15
HFC 170210C00044000 C 02/10/17 44.0 0.00 0.15
HFC 170210P00024000 P 02/10/17 24.0 0.00 0.20
HFC 170210P00025000 P 02/10/17 25.0 0.00 0.25
HFC 170210P00026000 P 02/10/17 26.0 0.10 0.30
HFC 170210P00026500 P 02/10/17 26.5 0.15 0.35
HFC 170210P00027000 P 02/10/17 27.0 0.20 0.45
HFC 170210P00027500 P 02/10/17 27.5 0.30 0.50
HFC 170210P00028000 P 02/10/17 28.0 0.40 0.60
HFC 170210P00028500 P 02/10/17 28.5 0.50 0.70
HFC 170210P00029000 P 02/10/17 29.0 0.65 0.90
HFC 170210P00029500 P 02/10/17 29.5 0.85 1.10
HFC 170210P00030000 P 02/10/17 30.0 1.00 1.35
HFC 170210P00030500 P 02/10/17 30.5 1.30 1.60
HFC 170210P00031000 P 02/10/17 31.0 1.60 1.90
HFC 170210P00031500 P 02/10/17 31.5 1.95 2.20
HFC 170210P00032000 P 02/10/17 32.0 2.30 2.60
HFC 170210P00032500 P 02/10/17 32.5 2.45 4.00
HFC 170210P00033000 P 02/10/17 33.0 2.70 3.40
HFC 170210P00033500 P 02/10/17 33.5 2.00 4.30
HFC 170210P00034000 P 02/10/17 34.0 2.40 5.60
HFC 170210P00034500 P 02/10/17 34.5 2.70 5.10
HFC 170210P00035000 P 02/10/17 35.0 2.70 6.60
HFC 170210P00035500 P 02/10/17 35.5 3.40 7.00
HFC 170210P00036000 P 02/10/17 36.0 3.90 6.70
HFC 170210P00036500 P 02/10/17 36.5 4.60 7.10
HFC 170210P00037000 P 02/10/17 37.0 5.10 7.60
HFC 170210P00037500 P 02/10/17 37.5 5.10 8.10
HFC 170210P00038000 P 02/10/17 38.0 6.10 8.60
HFC 170210P00038500 P 02/10/17 38.5 6.20 9.70
HFC 170210P00039000 P 02/10/17 39.0 6.60 10.40
HFC 170210P00039500 P 02/10/17 39.5 7.10 10.90
HFC 170210P00040000 P 02/10/17 40.0 7.70 11.00
HFC 170210P00040500 P 02/10/17 40.5 8.10 11.90
HFC 170210P00041000 P 02/10/17 41.0 8.70 12.60
HFC 170210P00041500 P 02/10/17 41.5 9.00 13.10
HFC 170210P00042000 P 02/10/17 42.0 9.50 13.70
HFC 170210P00042500 P 02/10/17 42.5 10.20 14.40
HFC 170210P00043000 P 02/10/17 43.0 10.50 14.80
HFC 170210P00043500 P 02/10/17 43.5 11.00 15.20
HFC 170210P00044000 P 02/10/17 44.0 13.40 14.60
HFC 170217C00023000 C 02/17/17 23.0 6.90 7.60
HFC 170217C00024000 C 02/17/17 24.0 5.60 6.60
HFC 170217C00025000 C 02/17/17 25.0 4.10 5.50
HFC 170217C00026000 C 02/17/17 26.0 4.10 4.70
HFC 170217C00027000 C 02/17/17 27.0 3.20 3.90
HFC 170217C00028000 C 02/17/17 28.0 2.35 3.10
HFC 170217C00029000 C 02/17/17 29.0 1.95 2.15
HFC 170217C00030000 C 02/17/17 30.0 1.35 1.60
HFC 170217C00031000 C 02/17/17 31.0 0.95 1.10
HFC 170217C00032000 C 02/17/17 32.0 0.60 0.75
HFC 170217C00033000 C 02/17/17 33.0 0.35 0.50
HFC 170217C00034000 C 02/17/17 34.0 0.20 0.35
HFC 170217C00035000 C 02/17/17 35.0 0.10 0.20
HFC 170217C00036000 C 02/17/17 36.0 0.05 0.15
HFC 170217C00037000 C 02/17/17 37.0 0.05 0.10
HFC 170217C00038000 C 02/17/17 38.0 0.00 0.10
HFC 170217C00039000 C 02/17/17 39.0 0.00 0.10
HFC 170217C00040000 C 02/17/17 40.0 0.00 0.10
HFC 170217C00041000 C 02/17/17 41.0 0.00 0.10
HFC 170217C00042000 C 02/17/17 42.0 0.00 0.10
HFC 170217C00043000 C 02/17/17 43.0 0.00 0.10
HFC 170217P00023000 P 02/17/17 23.0 0.00 0.15
HFC 170217P00024000 P 02/17/17 24.0 0.05 0.20
HFC 170217P00025000 P 02/17/17 25.0 0.10 0.25
HFC 170217P00026000 P 02/17/17 26.0 0.20 0.30
HFC 170217P00027000 P 02/17/17 27.0 0.35 0.45
HFC 170217P00028000 P 02/17/17 28.0 0.60 0.70
HFC 170217P00029000 P 02/17/17 29.0 0.90 1.05
HFC 170217P00030000 P 02/17/17 30.0 1.35 1.45
HFC 170217P00031000 P 02/17/17 31.0 1.85 2.00
HFC 170217P00032000 P 02/17/17 32.0 2.45 2.70
HFC 170217P00033000 P 02/17/17 33.0 2.95 3.50
HFC 170217P00034000 P 02/17/17 34.0 3.90 4.40
HFC 170217P00035000 P 02/17/17 35.0 4.70 5.30
HFC 170217P00036000 P 02/17/17 36.0 5.70 6.20
HFC 170217P00037000 P 02/17/17 37.0 5.60 7.20
HFC 170217P00038000 P 02/17/17 38.0 5.80 8.10
HFC 170217P00039000 P 02/17/17 39.0 8.70 9.50
HFC 170217P00040000 P 02/17/17 40.0 8.70 10.40
HFC 170217P00041000 P 02/17/17 41.0 9.50 11.30
HFC 170217P00042000 P 02/17/17 42.0 10.50 12.30
HFC 170217P00043000 P 02/17/17 43.0 12.70 13.10
HFC 170224C00024000 C 02/24/17 24.0 5.90 7.00
HFC 170224C00025000 C 02/24/17 25.0 4.10 7.20
HFC 170224C00026000 C 02/24/17 26.0 3.30 5.20
HFC 170224C00027000 C 02/24/17 27.0 1.95 5.30
HFC 170224C00027500 C 02/24/17 27.5 3.00 4.10
HFC 170224C00028000 C 02/24/17 28.0 2.70 3.50
HFC 170224C00028500 C 02/24/17 28.5 2.30 3.20
HFC 170224C00029000 C 02/24/17 29.0 2.15 2.55
HFC 170224C00029500 C 02/24/17 29.5 1.75 2.25
HFC 170224C00030000 C 02/24/17 30.0 1.55 1.95
HFC 170224C00030500 C 02/24/17 30.5 1.25 1.70
HFC 170224C00031000 C 02/24/17 31.0 1.10 1.50
HFC 170224C00031500 C 02/24/17 31.5 0.75 1.30
HFC 170224C00032000 C 02/24/17 32.0 0.75 1.15
HFC 170224C00032500 C 02/24/17 32.5 0.60 1.00
HFC 170224C00033000 C 02/24/17 33.0 0.45 0.85
HFC 170224C00033500 C 02/24/17 33.5 0.35 0.70
HFC 170224C00034000 C 02/24/17 34.0 0.25 0.60
HFC 170224C00034500 C 02/24/17 34.5 0.20 0.55
HFC 170224C00035000 C 02/24/17 35.0 0.05 0.45
HFC 170224C00035500 C 02/24/17 35.5 0.00 0.45
HFC 170224C00036000 C 02/24/17 36.0 0.00 0.40
HFC 170224C00036500 C 02/24/17 36.5 0.00 0.50
HFC 170224C00037000 C 02/24/17 37.0 0.00 0.50
HFC 170224C00037500 C 02/24/17 37.5 0.00 0.50
HFC 170224C00038000 C 02/24/17 38.0 0.00 0.50
HFC 170224C00038500 C 02/24/17 38.5 0.00 0.50
HFC 170224C00039000 C 02/24/17 39.0 0.00 0.50
HFC 170224C00039500 C 02/24/17 39.5 0.00 0.50
HFC 170224C00040000 C 02/24/17 40.0 0.00 0.50
HFC 170224C00040500 C 02/24/17 40.5 0.00 0.50
HFC 170224C00041000 C 02/24/17 41.0 0.00 0.50
HFC 170224C00041500 C 02/24/17 41.5 0.00 0.50
HFC 170224C00042000 C 02/24/17 42.0 0.00 0.50
HFC 170224C00042500 C 02/24/17 42.5 0.00 0.50
HFC 170224C00043000 C 02/24/17 43.0 0.00 0.50
HFC 170224C00043500 C 02/24/17 43.5 0.00 0.50
HFC 170224C00044000 C 02/24/17 44.0 0.00 0.50
HFC 170224P00024000 P 02/24/17 24.0 0.00 0.50
HFC 170224P00025000 P 02/24/17 25.0 0.05 0.50
HFC 170224P00026000 P 02/24/17 26.0 0.25 0.60
HFC 170224P00027000 P 02/24/17 27.0 0.40 0.80
HFC 170224P00027500 P 02/24/17 27.5 0.50 0.90
HFC 170224P00028000 P 02/24/17 28.0 0.65 1.05
HFC 170224P00028500 P 02/24/17 28.5 0.80 1.20
HFC 170224P00029000 P 02/24/17 29.0 0.90 1.40
HFC 170224P00029500 P 02/24/17 29.5 1.10 1.55
HFC 170224P00030000 P 02/24/17 30.0 1.30 1.80
HFC 170224P00030500 P 02/24/17 30.5 1.55 2.05
HFC 170224P00031000 P 02/24/17 31.0 1.85 2.35
HFC 170224P00031500 P 02/24/17 31.5 2.20 2.65
HFC 170224P00032000 P 02/24/17 32.0 2.50 3.00
HFC 170224P00032500 P 02/24/17 32.5 2.90 3.40
HFC 170224P00033000 P 02/24/17 33.0 3.10 4.00
HFC 170224P00033500 P 02/24/17 33.5 1.90 4.40
HFC 170224P00034000 P 02/24/17 34.0 2.30 4.80
HFC 170224P00034500 P 02/24/17 34.5 2.35 5.80
HFC 170224P00035000 P 02/24/17 35.0 3.10 6.20
HFC 170224P00035500 P 02/24/17 35.5 3.50 6.40
HFC 170224P00036000 P 02/24/17 36.0 4.10 7.80
HFC 170224P00036500 P 02/24/17 36.5 4.40 7.80
HFC 170224P00037000 P 02/24/17 37.0 4.70 8.40
HFC 170224P00037500 P 02/24/17 37.5 5.40 8.70
HFC 170224P00038000 P 02/24/17 38.0 5.80 8.90
HFC 170224P00038500 P 02/24/17 38.5 6.30 9.70
HFC 170224P00039000 P 02/24/17 39.0 7.00 10.10
HFC 170224P00039500 P 02/24/17 39.5 7.40 10.70
HFC 170224P00040000 P 02/24/17 40.0 7.70 11.20
HFC 170224P00040500 P 02/24/17 40.5 8.20 11.60
HFC 170224P00041000 P 02/24/17 41.0 8.70 11.90
HFC 170224P00041500 P 02/24/17 41.5 9.10 13.10
HFC 170224P00042000 P 02/24/17 42.0 9.70 14.00
HFC 170224P00042500 P 02/24/17 42.5 10.20 14.50
HFC 170224P00043000 P 02/24/17 43.0 10.70 14.70
HFC 170224P00043500 P 02/24/17 43.5 11.20 15.20
HFC 170224P00044000 P 02/24/17 44.0 13.40 14.70
HFC 170303C00024000 C 03/03/17 24.0 6.00 7.00
HFC 170303C00024500 C 03/03/17 24.5 3.90 7.90
HFC 170303C00025000 C 03/03/17 25.0 3.40 7.80
HFC 170303C00025500 C 03/03/17 25.5 3.20 6.80
HFC 170303C00026000 C 03/03/17 26.0 2.55 6.30
HFC 170303C00026500 C 03/03/17 26.5 2.50 6.40
HFC 170303C00027000 C 03/03/17 27.0 2.60 6.00
HFC 170303C00027500 C 03/03/17 27.5 2.20 5.10
HFC 170303C00028000 C 03/03/17 28.0 2.85 3.50
HFC 170303C00028500 C 03/03/17 28.5 2.55 3.00
HFC 170303C00029000 C 03/03/17 29.0 2.20 2.70
HFC 170303C00029500 C 03/03/17 29.5 1.90 2.35
HFC 170303C00030000 C 03/03/17 30.0 1.70 2.10
HFC 170303C00030500 C 03/03/17 30.5 1.45 1.85
HFC 170303C00031000 C 03/03/17 31.0 1.25 1.55
HFC 170303C00031500 C 03/03/17 31.5 1.05 1.40
HFC 170303C00032000 C 03/03/17 32.0 0.85 1.20
HFC 170303C00032500 C 03/03/17 32.5 0.70 1.00
HFC 170303C00033000 C 03/03/17 33.0 0.60 0.90
HFC 170303C00033500 C 03/03/17 33.5 0.45 0.80
HFC 170303C00034000 C 03/03/17 34.0 0.35 0.70
HFC 170303C00034500 C 03/03/17 34.5 0.30 0.60
HFC 170303C00035000 C 03/03/17 35.0 0.25 0.45
HFC 170303C00035500 C 03/03/17 35.5 0.15 0.45
HFC 170303C00036000 C 03/03/17 36.0 0.15 0.40
HFC 170303C00036500 C 03/03/17 36.5 0.10 0.35
HFC 170303C00037000 C 03/03/17 37.0 0.05 0.30
HFC 170303C00037500 C 03/03/17 37.5 0.00 0.25
HFC 170303C00038000 C 03/03/17 38.0 0.00 0.25
HFC 170303C00038500 C 03/03/17 38.5 0.00 0.25
HFC 170303C00039000 C 03/03/17 39.0 0.00 0.25
HFC 170303C00039500 C 03/03/17 39.5 0.00 0.25
HFC 170303P00024000 P 03/03/17 24.0 0.10 0.35
HFC 170303P00024500 P 03/03/17 24.5 0.15 0.45
HFC 170303P00025000 P 03/03/17 25.0 0.20 0.45
HFC 170303P00025500 P 03/03/17 25.5 0.30 0.55
HFC 170303P00026000 P 03/03/17 26.0 0.35 0.65
HFC 170303P00026500 P 03/03/17 26.5 0.45 0.70
HFC 170303P00027000 P 03/03/17 27.0 0.55 0.80
HFC 170303P00027500 P 03/03/17 27.5 0.70 0.95
HFC 170303P00028000 P 03/03/17 28.0 0.85 1.10
HFC 170303P00028500 P 03/03/17 28.5 1.00 1.25
HFC 170303P00029000 P 03/03/17 29.0 1.20 1.50
HFC 170303P00029500 P 03/03/17 29.5 1.40 1.70
HFC 170303P00030000 P 03/03/17 30.0 1.65 1.95
HFC 170303P00030500 P 03/03/17 30.5 1.90 2.20
HFC 170303P00031000 P 03/03/17 31.0 2.25 2.50
HFC 170303P00031500 P 03/03/17 31.5 2.60 2.80
HFC 170303P00032000 P 03/03/17 32.0 2.80 3.30
HFC 170303P00032500 P 03/03/17 32.5 3.20 3.70
HFC 170303P00033000 P 03/03/17 33.0 3.30 4.00
HFC 170303P00033500 P 03/03/17 33.5 3.60 4.50
HFC 170303P00034000 P 03/03/17 34.0 3.80 6.00
HFC 170303P00034500 P 03/03/17 34.5 4.20 5.30
HFC 170303P00035000 P 03/03/17 35.0 3.30 6.30
HFC 170303P00035500 P 03/03/17 35.5 3.70 7.40
HFC 170303P00036000 P 03/03/17 36.0 4.10 7.80
HFC 170303P00036500 P 03/03/17 36.5 4.50 8.30
HFC 170303P00037000 P 03/03/17 37.0 4.90 8.60
HFC 170303P00037500 P 03/03/17 37.5 5.50 9.10
HFC 170303P00038000 P 03/03/17 38.0 5.90 9.80
HFC 170303P00038500 P 03/03/17 38.5 6.30 9.60
HFC 170303P00039000 P 03/03/17 39.0 6.90 11.00
HFC 170303P00039500 P 03/03/17 39.5 7.80 10.90
HFC 170317C00012000 C 03/17/17 12.0 17.50 18.80
HFC 170317C00013000 C 03/17/17 13.0 15.90 17.70
HFC 170317C00014000 C 03/17/17 14.0 14.80 16.80
HFC 170317C00015000 C 03/17/17 15.0 13.90 15.60
HFC 170317C00016000 C 03/17/17 16.0 13.30 14.70
HFC 170317C00017000 C 03/17/17 17.0 12.30 13.60
HFC 170317C00018000 C 03/17/17 18.0 10.90 12.60
HFC 170317C00019000 C 03/17/17 19.0 9.70 11.80
HFC 170317C00020000 C 03/17/17 20.0 10.00 10.40
HFC 170317C00021000 C 03/17/17 21.0 7.80 9.60
HFC 170317C00022000 C 03/17/17 22.0 7.70 8.70
HFC 170317C00023000 C 03/17/17 23.0 7.00 7.80
HFC 170317C00024000 C 03/17/17 24.0 6.20 6.60
HFC 170317C00025000 C 03/17/17 25.0 5.30 6.00
HFC 170317C00026000 C 03/17/17 26.0 4.50 5.00
HFC 170317C00027000 C 03/17/17 27.0 3.70 4.30
HFC 170317C00028000 C 03/17/17 28.0 3.00 3.40
HFC 170317C00029000 C 03/17/17 29.0 2.40 2.65
HFC 170317C00030000 C 03/17/17 30.0 1.85 2.10
HFC 170317C00031000 C 03/17/17 31.0 1.40 1.65
HFC 170317C00032000 C 03/17/17 32.0 1.05 1.25
HFC 170317C00033000 C 03/17/17 33.0 0.75 0.90
HFC 170317C00034000 C 03/17/17 34.0 0.55 0.70
HFC 170317C00035000 C 03/17/17 35.0 0.35 0.50
HFC 170317C00036000 C 03/17/17 36.0 0.20 0.40
HFC 170317C00037000 C 03/17/17 37.0 0.15 0.30
HFC 170317C00038000 C 03/17/17 38.0 0.10 0.20
HFC 170317C00039000 C 03/17/17 39.0 0.05 0.15
HFC 170317C00040000 C 03/17/17 40.0 0.00 0.15
HFC 170317C00041000 C 03/17/17 41.0 0.00 0.10
HFC 170317C00042000 C 03/17/17 42.0 0.00 0.10
HFC 170317C00043000 C 03/17/17 43.0 0.00 0.10
HFC 170317C00044000 C 03/17/17 44.0 0.00 0.10
HFC 170317C00045000 C 03/17/17 45.0 0.00 0.10
HFC 170317P00012000 P 03/17/17 12.0 0.00 0.05
HFC 170317P00013000 P 03/17/17 13.0 0.00 0.10
HFC 170317P00014000 P 03/17/17 14.0 0.00 0.10
HFC 170317P00015000 P 03/17/17 15.0 0.00 0.10
HFC 170317P00016000 P 03/17/17 16.0 0.00 0.10
HFC 170317P00017000 P 03/17/17 17.0 0.00 0.10
HFC 170317P00018000 P 03/17/17 18.0 0.00 0.10
HFC 170317P00019000 P 03/17/17 19.0 0.00 0.15
HFC 170317P00020000 P 03/17/17 20.0 0.00 0.15
HFC 170317P00021000 P 03/17/17 21.0 0.05 0.20
HFC 170317P00022000 P 03/17/17 22.0 0.15 0.25
HFC 170317P00023000 P 03/17/17 23.0 0.20 0.35
HFC 170317P00024000 P 03/17/17 24.0 0.30 0.45
HFC 170317P00025000 P 03/17/17 25.0 0.45 0.55
HFC 170317P00026000 P 03/17/17 26.0 0.60 0.75
HFC 170317P00027000 P 03/17/17 27.0 0.85 1.00
HFC 170317P00028000 P 03/17/17 28.0 1.15 1.30
HFC 170317P00029000 P 03/17/17 29.0 1.55 1.70
HFC 170317P00030000 P 03/17/17 30.0 2.00 2.15
HFC 170317P00031000 P 03/17/17 31.0 2.55 2.70
HFC 170317P00032000 P 03/17/17 32.0 3.20 3.40
HFC 170317P00033000 P 03/17/17 33.0 3.80 4.10
HFC 170317P00034000 P 03/17/17 34.0 4.40 4.90
HFC 170317P00035000 P 03/17/17 35.0 5.20 5.80
HFC 170317P00036000 P 03/17/17 36.0 6.10 6.60
HFC 170317P00037000 P 03/17/17 37.0 7.10 7.50
HFC 170317P00038000 P 03/17/17 38.0 6.90 8.50
HFC 170317P00039000 P 03/17/17 39.0 7.80 9.40
HFC 170317P00040000 P 03/17/17 40.0 8.50 10.40
HFC 170317P00041000 P 03/17/17 41.0 9.50 11.40
HFC 170317P00042000 P 03/17/17 42.0 10.60 12.40
HFC 170317P00043000 P 03/17/17 43.0 11.50 13.50
HFC 170317P00044000 P 03/17/17 44.0 12.90 14.40
HFC 170317P00045000 P 03/17/17 45.0 14.90 15.50
HFC 170616C00013000 C 06/16/17 13.0 15.80 17.50
HFC 170616C00014000 C 06/16/17 14.0 13.90 16.40
HFC 170616C00015000 C 06/16/17 15.0 13.10 15.50
HFC 170616C00016000 C 06/16/17 16.0 12.50 14.80
HFC 170616C00017000 C 06/16/17 17.0 12.60 14.10
HFC 170616C00018000 C 06/16/17 18.0 10.50 12.90
HFC 170616C00019000 C 06/16/17 19.0 9.70 11.90
HFC 170616C00020000 C 06/16/17 20.0 10.10 10.80
HFC 170616C00021000 C 06/16/17 21.0 7.80 10.10
HFC 170616C00022000 C 06/16/17 22.0 7.90 8.90
HFC 170616C00023000 C 06/16/17 23.0 7.20 8.10
HFC 170616C00024000 C 06/16/17 24.0 6.50 7.30
HFC 170616C00025000 C 06/16/17 25.0 5.90 6.40
HFC 170616C00026000 C 06/16/17 26.0 5.20 5.60
HFC 170616C00027000 C 06/16/17 27.0 4.50 4.90
HFC 170616C00028000 C 06/16/17 28.0 3.90 4.20
HFC 170616C00029000 C 06/16/17 29.0 3.30 3.70
HFC 170616C00030000 C 06/16/17 30.0 2.85 3.10
HFC 170616C00031000 C 06/16/17 31.0 2.40 2.70
HFC 170616C00032000 C 06/16/17 32.0 2.00 2.25
HFC 170616C00033000 C 06/16/17 33.0 1.65 1.90
HFC 170616C00034000 C 06/16/17 34.0 1.35 1.50
HFC 170616C00035000 C 06/16/17 35.0 1.10 1.35
HFC 170616C00036000 C 06/16/17 36.0 0.90 1.05
HFC 170616C00037000 C 06/16/17 37.0 0.70 0.85
HFC 170616C00038000 C 06/16/17 38.0 0.55 0.70
HFC 170616C00039000 C 06/16/17 39.0 0.40 0.65
HFC 170616C00040000 C 06/16/17 40.0 0.35 0.50
HFC 170616C00041000 C 06/16/17 41.0 0.25 0.40
HFC 170616C00042000 C 06/16/17 42.0 0.15 0.35
HFC 170616C00043000 C 06/16/17 43.0 0.10 0.30
HFC 170616C00044000 C 06/16/17 44.0 0.10 0.25
HFC 170616C00045000 C 06/16/17 45.0 0.05 0.20
HFC 170616C00046000 C 06/16/17 46.0 0.05 0.15
HFC 170616C00047000 C 06/16/17 47.0 0.00 0.15
HFC 170616C00048000 C 06/16/17 48.0 0.00 0.10
HFC 170616C00049000 C 06/16/17 49.0 0.00 0.10
HFC 170616C00050000 C 06/16/17 50.0 0.00 0.10
HFC 170616P00013000 P 06/16/17 13.0 0.00 0.15
HFC 170616P00014000 P 06/16/17 14.0 0.00 0.15
HFC 170616P00015000 P 06/16/17 15.0 0.05 0.20
HFC 170616P00016000 P 06/16/17 16.0 0.05 0.25
HFC 170616P00017000 P 06/16/17 17.0 0.10 0.30
HFC 170616P00018000 P 06/16/17 18.0 0.15 0.35
HFC 170616P00019000 P 06/16/17 19.0 0.25 0.45
HFC 170616P00020000 P 06/16/17 20.0 0.35 0.55
HFC 170616P00021000 P 06/16/17 21.0 0.45 0.65
HFC 170616P00022000 P 06/16/17 22.0 0.60 0.80
HFC 170616P00023000 P 06/16/17 23.0 0.80 1.00
HFC 170616P00024000 P 06/16/17 24.0 1.00 1.15
HFC 170616P00025000 P 06/16/17 25.0 1.25 1.40
HFC 170616P00026000 P 06/16/17 26.0 1.55 1.70
HFC 170616P00027000 P 06/16/17 27.0 1.85 2.05
HFC 170616P00028000 P 06/16/17 28.0 2.25 2.40
HFC 170616P00029000 P 06/16/17 29.0 2.65 2.85
HFC 170616P00030000 P 06/16/17 30.0 3.20 3.40
HFC 170616P00031000 P 06/16/17 31.0 3.70 4.00
HFC 170616P00032000 P 06/16/17 32.0 4.30 4.60
HFC 170616P00033000 P 06/16/17 33.0 4.90 5.20
HFC 170616P00034000 P 06/16/17 34.0 5.50 6.00
HFC 170616P00035000 P 06/16/17 35.0 6.40 6.70
HFC 170616P00036000 P 06/16/17 36.0 6.50 7.50
HFC 170616P00037000 P 06/16/17 37.0 7.80 8.30
HFC 170616P00038000 P 06/16/17 38.0 8.60 9.10
HFC 170616P00039000 P 06/16/17 39.0 9.30 10.00
HFC 170616P00040000 P 06/16/17 40.0 10.00 10.90
HFC 170616P00041000 P 06/16/17 41.0 11.20 11.80
HFC 170616P00042000 P 06/16/17 42.0 11.70 12.90
HFC 170616P00043000 P 06/16/17 43.0 13.10 13.80
HFC 170616P00044000 P 06/16/17 44.0 14.00 14.90
HFC 170616P00045000 P 06/16/17 45.0 13.60 15.80
HFC 170616P00046000 P 06/16/17 46.0 14.80 17.00
HFC 170616P00047000 P 06/16/17 47.0 15.70 17.60
HFC 170616P00048000 P 06/16/17 48.0 16.20 19.00
HFC 170616P00049000 P 06/16/17 49.0 17.50 19.80
HFC 170616P00050000 P 06/16/17 50.0 19.20 20.80
HFC 180119C00013000 C 01/19/18 13.0 15.60 17.80
HFC 180119C00015000 C 01/19/18 15.0 12.70 16.20
HFC 180119C00018000 C 01/19/18 18.0 10.00 14.40
HFC 180119C00020000 C 01/19/18 20.0 10.30 11.40
HFC 180119C00023000 C 01/19/18 23.0 8.20 9.00
HFC 180119C00025000 C 01/19/18 25.0 6.80 7.50
HFC 180119C00028000 C 01/19/18 28.0 5.20 5.60
HFC 180119C00030000 C 01/19/18 30.0 4.20 4.60
HFC 180119C00033000 C 01/19/18 33.0 3.00 3.40
HFC 180119C00035000 C 01/19/18 35.0 2.35 2.75
HFC 180119C00038000 C 01/19/18 38.0 1.50 2.00
HFC 180119C00040000 C 01/19/18 40.0 1.25 1.55
HFC 180119C00043000 C 01/19/18 43.0 0.75 1.10
HFC 180119C00045000 C 01/19/18 45.0 0.55 0.85
HFC 180119C00047000 C 01/19/18 47.0 0.40 0.65
HFC 180119C00050000 C 01/19/18 50.0 0.20 0.45
HFC 180119C00055000 C 01/19/18 55.0 0.10 0.25
HFC 180119C00060000 C 01/19/18 60.0 0.00 0.15
HFC 180119C00065000 C 01/19/18 65.0 0.00 0.15
HFC 180119C00070000 C 01/19/18 70.0 0.00 0.10
HFC 180119C00075000 C 01/19/18 75.0 0.00 0.10
HFC 180119P00013000 P 01/19/18 13.0 0.20 0.45
HFC 180119P00015000 P 01/19/18 15.0 0.40 0.65
HFC 180119P00018000 P 01/19/18 18.0 0.80 1.10
HFC 180119P00020000 P 01/19/18 20.0 1.20 1.45
HFC 180119P00023000 P 01/19/18 23.0 2.00 2.20
HFC 180119P00025000 P 01/19/18 25.0 2.70 2.90
HFC 180119P00028000 P 01/19/18 28.0 3.90 4.20
HFC 180119P00030000 P 01/19/18 30.0 4.90 5.20
HFC 180119P00033000 P 01/19/18 33.0 6.70 7.00
HFC 180119P00035000 P 01/19/18 35.0 7.90 8.50
HFC 180119P00038000 P 01/19/18 38.0 10.10 10.60
HFC 180119P00040000 P 01/19/18 40.0 11.00 12.60
HFC 180119P00043000 P 01/19/18 43.0 13.60 15.20
HFC 180119P00045000 P 01/19/18 45.0 15.50 16.90
HFC 180119P00047000 P 01/19/18 47.0 17.40 18.70
HFC 180119P00050000 P 01/19/18 50.0 20.10 22.20
HFC 180119P00055000 P 01/19/18 55.0 23.30 26.20
HFC 180119P00060000 P 01/19/18 60.0 28.80 32.70
HFC 180119P00065000 P 01/19/18 65.0 33.10 36.50
HFC 180119P00070000 P 01/19/18 70.0 38.10 41.50
HFC 180119P00075000 P 01/19/18 75.0 43.40 46.10
HFC 190118C00015000 C 01/18/19 15.0 14.50 16.20
HFC 190118C00018000 C 01/18/19 18.0 12.10 13.90
HFC 190118C00020000 C 01/18/19 20.0 10.50 12.40
HFC 190118C00023000 C 01/18/19 23.0 7.20 11.00
HFC 190118C00025000 C 01/18/19 25.0 6.40 8.90
HFC 190118C00027000 C 01/18/19 27.0 6.80 7.60
HFC 190118C00030000 C 01/18/19 30.0 5.50 6.20
HFC 190118C00032000 C 01/18/19 32.0 4.80 5.40
HFC 190118C00035000 C 01/18/19 35.0 3.70 4.40
HFC 190118C00037000 C 01/18/19 37.0 3.10 3.80
HFC 190118C00040000 C 01/18/19 40.0 2.55 3.00
HFC 190118C00045000 C 01/18/19 45.0 1.60 2.05
HFC 190118C00050000 C 01/18/19 50.0 0.95 1.40
HFC 190118P00015000 P 01/18/19 15.0 1.20 1.50
HFC 190118P00018000 P 01/18/19 18.0 1.90 2.25
HFC 190118P00020000 P 01/18/19 20.0 2.50 2.85
HFC 190118P00023000 P 01/18/19 23.0 3.60 3.90
HFC 190118P00025000 P 01/18/19 25.0 4.40 4.80
HFC 190118P00027000 P 01/18/19 27.0 5.30 5.70
HFC 190118P00030000 P 01/18/19 30.0 6.90 7.50
HFC 190118P00032000 P 01/18/19 32.0 8.00 8.70
HFC 190118P00035000 P 01/18/19 35.0 9.80 10.60
HFC 190118P00037000 P 01/18/19 37.0 11.20 12.00
HFC 190118P00040000 P 01/18/19 40.0 13.30 14.30
HFC 190118P00045000 P 01/18/19 45.0 15.50 18.50
HFC 190118P00050000 P 01/18/19 50.0 20.60 22.90

OPRA data is delayed 15 minutes.