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 (2014-09-05)Premium Content

Hollyfrontier Corporation (HFC)
As of Nov 28 2014 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 141205C00031000 C 12/05/14 31.0 9.30 10.50
HFC 141205C00032000 C 12/05/14 32.0 7.00 10.60
HFC 141205C00033000 C 12/05/14 33.0 5.60 10.10
HFC 141205C00034000 C 12/05/14 34.0 5.10 8.50
HFC 141205C00035000 C 12/05/14 35.0 5.30 7.00
HFC 141205C00035500 C 12/05/14 35.5 3.90 7.80
HFC 141205C00036000 C 12/05/14 36.0 3.50 7.20
HFC 141205C00036500 C 12/05/14 36.5 2.25 6.70
HFC 141205C00037000 C 12/05/14 37.0 2.65 5.50
HFC 141205C00037500 C 12/05/14 37.5 2.90 4.40
HFC 141205C00038000 C 12/05/14 38.0 2.40 3.80
HFC 141205C00038500 C 12/05/14 38.5 2.05 2.95
HFC 141205C00039000 C 12/05/14 39.0 1.60 2.20
HFC 141205C00039500 C 12/05/14 39.5 0.75 2.00
HFC 141205C00040000 C 12/05/14 40.0 0.85 1.50
HFC 141205C00040500 C 12/05/14 40.5 0.45 1.05
HFC 141205C00041000 C 12/05/14 41.0 0.30 0.65
HFC 141205C00041500 C 12/05/14 41.5 0.15 0.70
HFC 141205C00042000 C 12/05/14 42.0 0.05 0.50
HFC 141205C00042500 C 12/05/14 42.5 0.00 0.20
HFC 141205C00043000 C 12/05/14 43.0 0.00 0.10
HFC 141205C00043500 C 12/05/14 43.5 0.00 0.10
HFC 141205C00044000 C 12/05/14 44.0 0.00 0.05
HFC 141205C00044500 C 12/05/14 44.5 0.00 0.10
HFC 141205C00045000 C 12/05/14 45.0 0.00 0.05
HFC 141205C00045500 C 12/05/14 45.5 0.00 0.05
HFC 141205C00046000 C 12/05/14 46.0 0.00 0.05
HFC 141205C00046500 C 12/05/14 46.5 0.00 0.05
HFC 141205C00047000 C 12/05/14 47.0 0.00 0.05
HFC 141205C00047500 C 12/05/14 47.5 0.00 0.05
HFC 141205C00048000 C 12/05/14 48.0 0.00 0.05
HFC 141205C00048500 C 12/05/14 48.5 0.00 0.05
HFC 141205C00049000 C 12/05/14 49.0 0.00 0.05
HFC 141205C00049500 C 12/05/14 49.5 0.00 0.05
HFC 141205C00050000 C 12/05/14 50.0 0.00 0.10
HFC 141205C00050500 C 12/05/14 50.5 0.00 0.10
HFC 141205C00051000 C 12/05/14 51.0 0.00 0.10
HFC 141205C00051500 C 12/05/14 51.5 0.00 0.10
HFC 141205C00052000 C 12/05/14 52.0 0.00 0.10
HFC 141205C00052500 C 12/05/14 52.5 0.00 0.10
HFC 141205C00055000 C 12/05/14 55.0 0.00 0.10
HFC 141205P00031000 P 12/05/14 31.0 0.00 0.20
HFC 141205P00032000 P 12/05/14 32.0 0.00 0.20
HFC 141205P00033000 P 12/05/14 33.0 0.00 0.20
HFC 141205P00034000 P 12/05/14 34.0 0.00 0.15
HFC 141205P00035000 P 12/05/14 35.0 0.00 0.15
HFC 141205P00035500 P 12/05/14 35.5 0.00 0.15
HFC 141205P00036000 P 12/05/14 36.0 0.00 0.20
HFC 141205P00036500 P 12/05/14 36.5 0.00 0.20
HFC 141205P00037000 P 12/05/14 37.0 0.00 0.20
HFC 141205P00037500 P 12/05/14 37.5 0.00 0.25
HFC 141205P00038000 P 12/05/14 38.0 0.00 0.20
HFC 141205P00038500 P 12/05/14 38.5 0.00 0.20
HFC 141205P00039000 P 12/05/14 39.0 0.00 0.30
HFC 141205P00039500 P 12/05/14 39.5 0.00 0.45
HFC 141205P00040000 P 12/05/14 40.0 0.15 0.60
HFC 141205P00040500 P 12/05/14 40.5 0.00 0.85
HFC 141205P00041000 P 12/05/14 41.0 0.30 0.90
HFC 141205P00041500 P 12/05/14 41.5 0.35 1.60
HFC 141205P00042000 P 12/05/14 42.0 0.40 1.90
HFC 141205P00042500 P 12/05/14 42.5 1.75 2.50
HFC 141205P00043000 P 12/05/14 43.0 2.20 2.85
HFC 141205P00043500 P 12/05/14 43.5 2.70 3.30
HFC 141205P00044000 P 12/05/14 44.0 1.60 3.80
HFC 141205P00044500 P 12/05/14 44.5 2.25 4.30
HFC 141205P00045000 P 12/05/14 45.0 2.30 4.90
HFC 141205P00045500 P 12/05/14 45.5 4.40 5.30
HFC 141205P00046000 P 12/05/14 46.0 4.90 5.90
HFC 141205P00046500 P 12/05/14 46.5 5.40 6.40
HFC 141205P00047000 P 12/05/14 47.0 4.20 7.50
HFC 141205P00047500 P 12/05/14 47.5 5.90 8.50
HFC 141205P00048000 P 12/05/14 48.0 5.10 9.00
HFC 141205P00048500 P 12/05/14 48.5 7.30 9.20
HFC 141205P00049000 P 12/05/14 49.0 7.70 9.80
HFC 141205P00049500 P 12/05/14 49.5 6.70 11.20
HFC 141205P00050000 P 12/05/14 50.0 7.90 11.30
HFC 141205P00050500 P 12/05/14 50.5 7.80 12.30
HFC 141205P00051000 P 12/05/14 51.0 8.30 12.80
HFC 141205P00051500 P 12/05/14 51.5 8.80 13.30
HFC 141205P00052000 P 12/05/14 52.0 9.30 13.80
HFC 141205P00052500 P 12/05/14 52.5 9.80 14.30
HFC 141205P00055000 P 12/05/14 55.0 12.90 15.40
HFC 141212C00035500 C 12/12/14 35.5 4.70 7.60
HFC 141212C00036000 C 12/12/14 36.0 3.40 7.20
HFC 141212C00036500 C 12/12/14 36.5 3.10 6.70
HFC 141212C00037000 C 12/12/14 37.0 3.30 5.50
HFC 141212C00037500 C 12/12/14 37.5 2.20 5.70
HFC 141212C00038000 C 12/12/14 38.0 2.60 3.40
HFC 141212C00038500 C 12/12/14 38.5 2.10 2.90
HFC 141212C00039000 C 12/12/14 39.0 1.65 2.30
HFC 141212C00039500 C 12/12/14 39.5 1.40 2.65
HFC 141212C00040000 C 12/12/14 40.0 1.10 1.60
HFC 141212C00040500 C 12/12/14 40.5 0.80 1.45
HFC 141212C00041000 C 12/12/14 41.0 0.55 1.15
HFC 141212C00041500 C 12/12/14 41.5 0.35 0.70
HFC 141212C00042000 C 12/12/14 42.0 0.20 0.60
HFC 141212C00042500 C 12/12/14 42.5 0.10 0.40
HFC 141212C00043000 C 12/12/14 43.0 0.05 0.35
HFC 141212C00043500 C 12/12/14 43.5 0.00 0.15
HFC 141212C00044000 C 12/12/14 44.0 0.00 0.15
HFC 141212C00044500 C 12/12/14 44.5 0.00 0.10
HFC 141212C00045000 C 12/12/14 45.0 0.00 0.05
HFC 141212C00045500 C 12/12/14 45.5 0.00 0.05
HFC 141212C00046000 C 12/12/14 46.0 0.00 0.10
HFC 141212C00046500 C 12/12/14 46.5 0.00 0.05
HFC 141212C00047000 C 12/12/14 47.0 0.00 0.05
HFC 141212C00047500 C 12/12/14 47.5 0.00 0.05
HFC 141212C00048000 C 12/12/14 48.0 0.00 0.05
HFC 141212C00048500 C 12/12/14 48.5 0.00 0.05
HFC 141212C00049000 C 12/12/14 49.0 0.00 0.05
HFC 141212C00049500 C 12/12/14 49.5 0.00 0.05
HFC 141212C00050000 C 12/12/14 50.0 0.00 0.15
HFC 141212C00050500 C 12/12/14 50.5 0.00 0.15
HFC 141212C00051000 C 12/12/14 51.0 0.00 0.15
HFC 141212C00051500 C 12/12/14 51.5 0.00 0.15
HFC 141212C00052000 C 12/12/14 52.0 0.00 0.15
HFC 141212C00052500 C 12/12/14 52.5 0.00 0.15
HFC 141212P00035500 P 12/12/14 35.5 0.00 0.20
HFC 141212P00036000 P 12/12/14 36.0 0.00 0.20
HFC 141212P00036500 P 12/12/14 36.5 0.00 0.20
HFC 141212P00037000 P 12/12/14 37.0 0.00 0.20
HFC 141212P00037500 P 12/12/14 37.5 0.00 0.25
HFC 141212P00038000 P 12/12/14 38.0 0.10 0.25
HFC 141212P00038500 P 12/12/14 38.5 0.15 0.40
HFC 141212P00039000 P 12/12/14 39.0 0.25 0.45
HFC 141212P00039500 P 12/12/14 39.5 0.30 0.65
HFC 141212P00040000 P 12/12/14 40.0 0.45 0.95
HFC 141212P00040500 P 12/12/14 40.5 0.65 1.00
HFC 141212P00041000 P 12/12/14 41.0 0.90 1.35
HFC 141212P00041500 P 12/12/14 41.5 1.20 1.70
HFC 141212P00042000 P 12/12/14 42.0 1.60 2.00
HFC 141212P00042500 P 12/12/14 42.5 1.80 2.60
HFC 141212P00043000 P 12/12/14 43.0 2.10 2.85
HFC 141212P00043500 P 12/12/14 43.5 0.80 3.80
HFC 141212P00044000 P 12/12/14 44.0 2.95 3.80
HFC 141212P00044500 P 12/12/14 44.5 3.40 4.40
HFC 141212P00045000 P 12/12/14 45.0 3.90 4.90
HFC 141212P00045500 P 12/12/14 45.5 4.40 5.60
HFC 141212P00046000 P 12/12/14 46.0 4.90 5.90
HFC 141212P00046500 P 12/12/14 46.5 5.40 6.50
HFC 141212P00047000 P 12/12/14 47.0 5.40 7.10
HFC 141212P00047500 P 12/12/14 47.5 6.40 8.50
HFC 141212P00048000 P 12/12/14 48.0 6.80 8.90
HFC 141212P00048500 P 12/12/14 48.5 7.40 9.20
HFC 141212P00049000 P 12/12/14 49.0 6.20 9.70
HFC 141212P00049500 P 12/12/14 49.5 7.30 11.10
HFC 141212P00050000 P 12/12/14 50.0 7.80 11.50
HFC 141212P00050500 P 12/12/14 50.5 7.70 12.00
HFC 141212P00051000 P 12/12/14 51.0 8.80 12.50
HFC 141212P00051500 P 12/12/14 51.5 8.60 12.50
HFC 141212P00052000 P 12/12/14 52.0 9.60 13.30
HFC 141212P00052500 P 12/12/14 52.5 9.70 13.00
HFC 141220C00024000 C 12/20/14 24.0 16.30 18.40
HFC 141220C00025500 C 12/20/14 25.5 13.50 17.10
HFC 141220C00026500 C 12/20/14 26.5 12.50 16.10
HFC 141220C00027500 C 12/20/14 27.5 11.50 15.10
HFC 141220C00028500 C 12/20/14 28.5 10.50 14.10
HFC 141220C00029500 C 12/20/14 29.5 9.60 13.70
HFC 141220C00030500 C 12/20/14 30.5 8.50 12.10
HFC 141220C00031500 C 12/20/14 31.5 7.50 11.10
HFC 141220C00032500 C 12/20/14 32.5 6.50 10.00
HFC 141220C00033500 C 12/20/14 33.5 5.60 9.00
HFC 141220C00034500 C 12/20/14 34.5 4.60 7.90
HFC 141220C00035000 C 12/20/14 35.0 5.30 6.60
HFC 141220C00035500 C 12/20/14 35.5 4.80 6.00
HFC 141220C00036000 C 12/20/14 36.0 4.30 5.50
HFC 141220C00036500 C 12/20/14 36.5 4.10 4.90
HFC 141220C00037000 C 12/20/14 37.0 3.60 4.40
HFC 141220C00037500 C 12/20/14 37.5 3.10 3.90
HFC 141220C00038000 C 12/20/14 38.0 2.65 3.40
HFC 141220C00038500 C 12/20/14 38.5 2.20 2.90
HFC 141220C00039000 C 12/20/14 39.0 1.80 2.50
HFC 141220C00039500 C 12/20/14 39.5 1.55 1.90
HFC 141220C00040000 C 12/20/14 40.0 1.25 1.55
HFC 141220C00040500 C 12/20/14 40.5 0.95 1.25
HFC 141220C00041000 C 12/20/14 41.0 0.75 1.00
HFC 141220C00041500 C 12/20/14 41.5 0.55 0.75
HFC 141220C00042000 C 12/20/14 42.0 0.40 0.60
HFC 141220C00042500 C 12/20/14 42.5 0.25 0.45
HFC 141220C00043000 C 12/20/14 43.0 0.15 0.30
HFC 141220C00043500 C 12/20/14 43.5 0.10 0.20
HFC 141220C00044000 C 12/20/14 44.0 0.05 0.15
HFC 141220C00044500 C 12/20/14 44.5 0.05 0.10
HFC 141220C00045000 C 12/20/14 45.0 0.00 0.10
HFC 141220C00045500 C 12/20/14 45.5 0.00 0.10
HFC 141220C00046000 C 12/20/14 46.0 0.00 0.05
HFC 141220C00046500 C 12/20/14 46.5 0.00 0.05
HFC 141220C00047000 C 12/20/14 47.0 0.00 0.05
HFC 141220C00047500 C 12/20/14 47.5 0.00 0.05
HFC 141220C00048000 C 12/20/14 48.0 0.00 0.05
HFC 141220C00048500 C 12/20/14 48.5 0.00 0.05
HFC 141220C00049000 C 12/20/14 49.0 0.00 0.05
HFC 141220C00049500 C 12/20/14 49.5 0.00 0.05
HFC 141220C00050000 C 12/20/14 50.0 0.00 0.05
HFC 141220C00050500 C 12/20/14 50.5 0.00 0.05
HFC 141220C00051000 C 12/20/14 51.0 0.00 0.05
HFC 141220C00051500 C 12/20/14 51.5 0.00 0.05
HFC 141220C00052000 C 12/20/14 52.0 0.00 0.05
HFC 141220C00052500 C 12/20/14 52.5 0.00 0.05
HFC 141220C00053500 C 12/20/14 53.5 0.00 0.05
HFC 141220C00054500 C 12/20/14 54.5 0.00 0.05
HFC 141220C00058500 C 12/20/14 58.5 0.00 0.05
HFC 141220C00059500 C 12/20/14 59.5 0.00 0.05
HFC 141220C00063500 C 12/20/14 63.5 0.00 0.05
HFC 141220C00064500 C 12/20/14 64.5 0.00 0.05
HFC 141220C00068500 C 12/20/14 68.5 0.00 0.05
HFC 141220C00073500 C 12/20/14 73.5 0.00 0.05
HFC 141220P00024000 P 12/20/14 24.0 0.00 0.05
HFC 141220P00025500 P 12/20/14 25.5 0.00 0.05
HFC 141220P00026500 P 12/20/14 26.5 0.00 0.05
HFC 141220P00027500 P 12/20/14 27.5 0.00 0.05
HFC 141220P00028500 P 12/20/14 28.5 0.00 0.05
HFC 141220P00029500 P 12/20/14 29.5 0.00 0.05
HFC 141220P00030500 P 12/20/14 30.5 0.00 0.05
HFC 141220P00031500 P 12/20/14 31.5 0.00 0.05
HFC 141220P00032500 P 12/20/14 32.5 0.00 0.05
HFC 141220P00033500 P 12/20/14 33.5 0.00 0.10
HFC 141220P00034500 P 12/20/14 34.5 0.00 0.10
HFC 141220P00035000 P 12/20/14 35.0 0.00 0.10
HFC 141220P00035500 P 12/20/14 35.5 0.00 0.15
HFC 141220P00036000 P 12/20/14 36.0 0.00 0.15
HFC 141220P00036500 P 12/20/14 36.5 0.05 0.20
HFC 141220P00037000 P 12/20/14 37.0 0.10 0.20
HFC 141220P00037500 P 12/20/14 37.5 0.15 0.30
HFC 141220P00038000 P 12/20/14 38.0 0.20 0.35
HFC 141220P00038500 P 12/20/14 38.5 0.25 0.45
HFC 141220P00039000 P 12/20/14 39.0 0.35 0.55
HFC 141220P00039500 P 12/20/14 39.5 0.50 0.70
HFC 141220P00040000 P 12/20/14 40.0 0.60 0.90
HFC 141220P00040500 P 12/20/14 40.5 0.80 1.10
HFC 141220P00041000 P 12/20/14 41.0 1.05 1.35
HFC 141220P00041500 P 12/20/14 41.5 1.35 1.65
HFC 141220P00042000 P 12/20/14 42.0 1.65 2.05
HFC 141220P00042500 P 12/20/14 42.5 1.75 2.50
HFC 141220P00043000 P 12/20/14 43.0 2.10 2.95
HFC 141220P00043500 P 12/20/14 43.5 2.75 3.40
HFC 141220P00044000 P 12/20/14 44.0 2.10 4.00
HFC 141220P00044500 P 12/20/14 44.5 3.50 4.30
HFC 141220P00045000 P 12/20/14 45.0 3.90 4.90
HFC 141220P00045500 P 12/20/14 45.5 3.10 5.30
HFC 141220P00046000 P 12/20/14 46.0 3.60 6.20
HFC 141220P00046500 P 12/20/14 46.5 3.80 6.30
HFC 141220P00047000 P 12/20/14 47.0 5.90 6.90
HFC 141220P00047500 P 12/20/14 47.5 6.30 7.40
HFC 141220P00048000 P 12/20/14 48.0 6.90 8.10
HFC 141220P00048500 P 12/20/14 48.5 7.40 8.30
HFC 141220P00049000 P 12/20/14 49.0 7.90 9.10
HFC 141220P00049500 P 12/20/14 49.5 8.40 9.60
HFC 141220P00050000 P 12/20/14 50.0 7.80 11.20
HFC 141220P00050500 P 12/20/14 50.5 8.30 11.70
HFC 141220P00051000 P 12/20/14 51.0 8.80 12.20
HFC 141220P00051500 P 12/20/14 51.5 9.30 12.70
HFC 141220P00052000 P 12/20/14 52.0 9.80 13.20
HFC 141220P00052500 P 12/20/14 52.5 10.30 13.80
HFC 141220P00053500 P 12/20/14 53.5 12.40 13.80
HFC 141220P00054500 P 12/20/14 54.5 11.60 15.80
HFC 141220P00058500 P 12/20/14 58.5 15.60 19.70
HFC 141220P00059500 P 12/20/14 59.5 16.70 20.80
HFC 141220P00063500 P 12/20/14 63.5 21.20 24.80
HFC 141220P00064500 P 12/20/14 64.5 22.30 25.80
HFC 141220P00068500 P 12/20/14 68.5 25.70 29.80
HFC 141220P00073500 P 12/20/14 73.5 32.40 33.80
HFC 141226C00035500 C 12/26/14 35.5 4.90 7.50
HFC 141226C00036000 C 12/26/14 36.0 4.40 5.50
HFC 141226C00036500 C 12/26/14 36.5 3.90 5.00
HFC 141226C00037000 C 12/26/14 37.0 3.30 4.90
HFC 141226C00037500 C 12/26/14 37.5 2.90 4.10
HFC 141226C00038000 C 12/26/14 38.0 2.65 3.60
HFC 141226C00038500 C 12/26/14 38.5 2.35 4.00
HFC 141226C00039000 C 12/26/14 39.0 1.95 2.45
HFC 141226C00039500 C 12/26/14 39.5 1.65 3.20
HFC 141226C00040000 C 12/26/14 40.0 1.30 2.70
HFC 141226C00040500 C 12/26/14 40.5 1.10 2.20
HFC 141226C00041000 C 12/26/14 41.0 0.85 1.85
HFC 141226C00041500 C 12/26/14 41.5 0.60 1.60
HFC 141226C00042000 C 12/26/14 42.0 0.40 1.35
HFC 141226C00042500 C 12/26/14 42.5 0.30 1.05
HFC 141226C00043000 C 12/26/14 43.0 0.25 0.85
HFC 141226C00043500 C 12/26/14 43.5 0.15 0.50
HFC 141226C00044000 C 12/26/14 44.0 0.10 0.40
HFC 141226C00044500 C 12/26/14 44.5 0.10 0.20
HFC 141226C00045000 C 12/26/14 45.0 0.00 0.25
HFC 141226C00045500 C 12/26/14 45.5 0.00 0.25
HFC 141226C00046000 C 12/26/14 46.0 0.00 0.20
HFC 141226C00046500 C 12/26/14 46.5 0.00 0.15
HFC 141226C00047000 C 12/26/14 47.0 0.00 0.15
HFC 141226C00047500 C 12/26/14 47.5 0.00 0.15
HFC 141226C00048000 C 12/26/14 48.0 0.00 0.15
HFC 141226C00048500 C 12/26/14 48.5 0.00 0.15
HFC 141226C00049000 C 12/26/14 49.0 0.00 0.15
HFC 141226C00049500 C 12/26/14 49.5 0.00 0.15
HFC 141226C00050000 C 12/26/14 50.0 0.00 0.15
HFC 141226C00050500 C 12/26/14 50.5 0.00 0.15
HFC 141226C00051000 C 12/26/14 51.0 0.00 0.10
HFC 141226C00051500 C 12/26/14 51.5 0.00 0.15
HFC 141226C00052000 C 12/26/14 52.0 0.00 0.10
HFC 141226C00052500 C 12/26/14 52.5 0.00 0.10
HFC 141226P00035500 P 12/26/14 35.5 0.00 0.20
HFC 141226P00036000 P 12/26/14 36.0 0.00 0.25
HFC 141226P00036500 P 12/26/14 36.5 0.00 0.25
HFC 141226P00037000 P 12/26/14 37.0 0.15 0.30
HFC 141226P00037500 P 12/26/14 37.5 0.20 0.35
HFC 141226P00038000 P 12/26/14 38.0 0.25 0.45
HFC 141226P00038500 P 12/26/14 38.5 0.35 0.75
HFC 141226P00039000 P 12/26/14 39.0 0.45 0.80
HFC 141226P00039500 P 12/26/14 39.5 0.55 0.90
HFC 141226P00040000 P 12/26/14 40.0 0.70 1.10
HFC 141226P00040500 P 12/26/14 40.5 0.90 1.30
HFC 141226P00041000 P 12/26/14 41.0 1.15 1.60
HFC 141226P00041500 P 12/26/14 41.5 1.45 1.95
HFC 141226P00042000 P 12/26/14 42.0 1.80 3.10
HFC 141226P00042500 P 12/26/14 42.5 2.15 2.80
HFC 141226P00043000 P 12/26/14 43.0 2.45 3.20
HFC 141226P00043500 P 12/26/14 43.5 2.80 3.50
HFC 141226P00044000 P 12/26/14 44.0 2.20 4.00
HFC 141226P00044500 P 12/26/14 44.5 3.50 4.40
HFC 141226P00045000 P 12/26/14 45.0 4.00 5.20
HFC 141226P00045500 P 12/26/14 45.5 4.40 5.40
HFC 141226P00046000 P 12/26/14 46.0 3.70 5.90
HFC 141226P00046500 P 12/26/14 46.5 5.40 6.40
HFC 141226P00047000 P 12/26/14 47.0 4.30 7.30
HFC 141226P00047500 P 12/26/14 47.5 4.90 7.80
HFC 141226P00048000 P 12/26/14 48.0 6.90 7.90
HFC 141226P00048500 P 12/26/14 48.5 7.40 8.40
HFC 141226P00049000 P 12/26/14 49.0 7.90 9.40
HFC 141226P00049500 P 12/26/14 49.5 6.60 10.90
HFC 141226P00050000 P 12/26/14 50.0 7.10 11.70
HFC 141226P00050500 P 12/26/14 50.5 8.30 11.70
HFC 141226P00051000 P 12/26/14 51.0 8.90 12.30
HFC 141226P00051500 P 12/26/14 51.5 9.30 12.70
HFC 141226P00052000 P 12/26/14 52.0 9.20 13.80
HFC 141226P00052500 P 12/26/14 52.5 10.30 13.40
HFC 150102C00035500 C 01/02/15 35.5 5.10 7.60
HFC 150102C00036000 C 01/02/15 36.0 4.30 5.50
HFC 150102C00036500 C 01/02/15 36.5 4.10 6.50
HFC 150102C00037000 C 01/02/15 37.0 3.60 6.00
HFC 150102C00037500 C 01/02/15 37.5 3.20 5.50
HFC 150102C00038000 C 01/02/15 38.0 2.70 3.70
HFC 150102C00038500 C 01/02/15 38.5 2.50 4.20
HFC 150102C00039000 C 01/02/15 39.0 2.10 3.60
HFC 150102C00039500 C 01/02/15 39.5 1.80 2.25
HFC 150102C00040000 C 01/02/15 40.0 1.50 1.90
HFC 150102C00040500 C 01/02/15 40.5 1.20 2.25
HFC 150102C00041000 C 01/02/15 41.0 0.95 1.35
HFC 150102C00041500 C 01/02/15 41.5 0.70 1.10
HFC 150102C00042000 C 01/02/15 42.0 0.50 1.45
HFC 150102C00042500 C 01/02/15 42.5 0.40 0.80
HFC 150102C00043000 C 01/02/15 43.0 0.25 0.65
HFC 150102C00043500 C 01/02/15 43.5 0.25 0.85
HFC 150102C00044000 C 01/02/15 44.0 0.15 0.50
HFC 150102C00044500 C 01/02/15 44.5 0.10 0.40
HFC 150102C00045000 C 01/02/15 45.0 0.05 0.35
HFC 150102C00045500 C 01/02/15 45.5 0.05 0.30
HFC 150102C00046000 C 01/02/15 46.0 0.00 0.25
HFC 150102C00046500 C 01/02/15 46.5 0.00 0.20
HFC 150102C00047000 C 01/02/15 47.0 0.00 0.15
HFC 150102C00047500 C 01/02/15 47.5 0.00 0.15
HFC 150102C00048000 C 01/02/15 48.0 0.00 0.15
HFC 150102C00048500 C 01/02/15 48.5 0.00 0.10
HFC 150102C00049000 C 01/02/15 49.0 0.00 0.15
HFC 150102C00049500 C 01/02/15 49.5 0.00 0.15
HFC 150102C00050000 C 01/02/15 50.0 0.00 0.15
HFC 150102C00050500 C 01/02/15 50.5 0.00 0.15
HFC 150102C00051000 C 01/02/15 51.0 0.00 0.15
HFC 150102C00051500 C 01/02/15 51.5 0.00 0.10
HFC 150102C00052000 C 01/02/15 52.0 0.00 0.15
HFC 150102C00052500 C 01/02/15 52.5 0.00 0.15
HFC 150102P00035500 P 01/02/15 35.5 0.00 0.25
HFC 150102P00036000 P 01/02/15 36.0 0.05 0.30
HFC 150102P00036500 P 01/02/15 36.5 0.00 0.30
HFC 150102P00037000 P 01/02/15 37.0 0.20 0.35
HFC 150102P00037500 P 01/02/15 37.5 0.25 0.45
HFC 150102P00038000 P 01/02/15 38.0 0.35 0.55
HFC 150102P00038500 P 01/02/15 38.5 0.40 0.80
HFC 150102P00039000 P 01/02/15 39.0 0.50 0.80
HFC 150102P00039500 P 01/02/15 39.5 0.65 0.95
HFC 150102P00040000 P 01/02/15 40.0 0.85 1.15
HFC 150102P00040500 P 01/02/15 40.5 1.05 1.45
HFC 150102P00041000 P 01/02/15 41.0 1.25 1.70
HFC 150102P00041500 P 01/02/15 41.5 1.55 2.00
HFC 150102P00042000 P 01/02/15 42.0 1.90 2.50
HFC 150102P00042500 P 01/02/15 42.5 2.25 2.95
HFC 150102P00043000 P 01/02/15 43.0 2.60 3.20
HFC 150102P00043500 P 01/02/15 43.5 2.85 3.50
HFC 150102P00044000 P 01/02/15 44.0 3.10 4.10
HFC 150102P00044500 P 01/02/15 44.5 3.50 4.60
HFC 150102P00045000 P 01/02/15 45.0 2.90 5.30
HFC 150102P00045500 P 01/02/15 45.5 4.50 5.70
HFC 150102P00046000 P 01/02/15 46.0 5.00 5.90
HFC 150102P00046500 P 01/02/15 46.5 5.40 6.50
HFC 150102P00047000 P 01/02/15 47.0 5.90 7.00
HFC 150102P00047500 P 01/02/15 47.5 6.40 7.40
HFC 150102P00048000 P 01/02/15 48.0 6.90 7.80
HFC 150102P00048500 P 01/02/15 48.5 7.40 8.50
HFC 150102P00049000 P 01/02/15 49.0 7.90 9.00
HFC 150102P00049500 P 01/02/15 49.5 8.40 10.70
HFC 150102P00050000 P 01/02/15 50.0 7.80 11.20
HFC 150102P00050500 P 01/02/15 50.5 8.30 11.90
HFC 150102P00051000 P 01/02/15 51.0 8.80 12.20
HFC 150102P00051500 P 01/02/15 51.5 8.70 13.20
HFC 150102P00052000 P 01/02/15 52.0 9.80 13.20
HFC 150102P00052500 P 01/02/15 52.5 9.90 12.90
HFC 150109C00036000 C 01/09/15 36.0 4.60 7.00
HFC 150109C00036500 C 01/09/15 36.5 4.00 6.50
HFC 150109C00037000 C 01/09/15 37.0 3.70 6.00
HFC 150109C00037500 C 01/09/15 37.5 3.20 4.30
HFC 150109C00038000 C 01/09/15 38.0 2.95 4.80
HFC 150109C00038500 C 01/09/15 38.5 2.50 4.20
HFC 150109C00039000 C 01/09/15 39.0 2.25 3.80
HFC 150109C00039500 C 01/09/15 39.5 1.95 2.60
HFC 150109C00040000 C 01/09/15 40.0 1.65 3.10
HFC 150109C00040500 C 01/09/15 40.5 1.35 2.20
HFC 150109C00041000 C 01/09/15 41.0 1.10 2.30
HFC 150109C00041500 C 01/09/15 41.5 0.85 1.20
HFC 150109C00042000 C 01/09/15 42.0 0.65 1.05
HFC 150109C00042500 C 01/09/15 42.5 0.55 0.90
HFC 150109C00043000 C 01/09/15 43.0 0.35 1.10
HFC 150109C00043500 C 01/09/15 43.5 0.30 0.65
HFC 150109C00044000 C 01/09/15 44.0 0.25 0.60
HFC 150109C00044500 C 01/09/15 44.5 0.10 0.50
HFC 150109C00045000 C 01/09/15 45.0 0.10 0.40
HFC 150109C00045500 C 01/09/15 45.5 0.05 0.45
HFC 150109C00046000 C 01/09/15 46.0 0.00 0.35
HFC 150109C00046500 C 01/09/15 46.5 0.00 0.25
HFC 150109C00047000 C 01/09/15 47.0 0.00 0.25
HFC 150109C00047500 C 01/09/15 47.5 0.00 0.20
HFC 150109C00048000 C 01/09/15 48.0 0.00 0.25
HFC 150109C00048500 C 01/09/15 48.5 0.00 0.25
HFC 150109C00049000 C 01/09/15 49.0 0.00 0.20
HFC 150109C00049500 C 01/09/15 49.5 0.00 0.20
HFC 150109C00050000 C 01/09/15 50.0 0.00 0.20
HFC 150109C00050500 C 01/09/15 50.5 0.00 0.20
HFC 150109C00051000 C 01/09/15 51.0 0.00 0.15
HFC 150109C00051500 C 01/09/15 51.5 0.00 0.15
HFC 150109C00052000 C 01/09/15 52.0 0.00 0.15
HFC 150109P00036000 P 01/09/15 36.0 0.00 0.40
HFC 150109P00036500 P 01/09/15 36.5 0.00 0.40
HFC 150109P00037000 P 01/09/15 37.0 0.25 0.50
HFC 150109P00037500 P 01/09/15 37.5 0.35 0.70
HFC 150109P00038000 P 01/09/15 38.0 0.40 0.70
HFC 150109P00038500 P 01/09/15 38.5 0.50 0.90
HFC 150109P00039000 P 01/09/15 39.0 0.65 1.05
HFC 150109P00039500 P 01/09/15 39.5 0.75 1.10
HFC 150109P00040000 P 01/09/15 40.0 1.00 1.30
HFC 150109P00040500 P 01/09/15 40.5 1.15 1.65
HFC 150109P00041000 P 01/09/15 41.0 1.40 1.90
HFC 150109P00041500 P 01/09/15 41.5 1.70 2.15
HFC 150109P00042000 P 01/09/15 42.0 2.00 2.45
HFC 150109P00042500 P 01/09/15 42.5 2.35 2.90
HFC 150109P00043000 P 01/09/15 43.0 2.60 3.10
HFC 150109P00043500 P 01/09/15 43.5 2.90 3.60
HFC 150109P00044000 P 01/09/15 44.0 3.20 4.00
HFC 150109P00044500 P 01/09/15 44.5 2.60 4.50
HFC 150109P00045000 P 01/09/15 45.0 4.10 5.10
HFC 150109P00045500 P 01/09/15 45.5 3.40 5.50
HFC 150109P00046000 P 01/09/15 46.0 5.00 6.20
HFC 150109P00046500 P 01/09/15 46.5 5.50 6.60
HFC 150109P00047000 P 01/09/15 47.0 5.90 6.90
HFC 150109P00047500 P 01/09/15 47.5 6.40 7.50
HFC 150109P00048000 P 01/09/15 48.0 6.90 8.00
HFC 150109P00048500 P 01/09/15 48.5 7.40 8.30
HFC 150109P00049000 P 01/09/15 49.0 7.90 8.90
HFC 150109P00049500 P 01/09/15 49.5 8.40 9.30
HFC 150109P00050000 P 01/09/15 50.0 8.90 10.10
HFC 150109P00050500 P 01/09/15 50.5 8.30 10.60
HFC 150109P00051000 P 01/09/15 51.0 9.90 11.10
HFC 150109P00051500 P 01/09/15 51.5 10.40 11.60
HFC 150109P00052000 P 01/09/15 52.0 10.90 12.10
HFC 150117C00015500 C 01/17/15 15.5 24.80 27.00
HFC 150117C00017000 C 01/17/15 17.0 21.60 26.20
HFC 150117C00019000 C 01/17/15 19.0 20.00 23.70
HFC 150117C00020500 C 01/17/15 20.5 18.50 22.20
HFC 150117C00022000 C 01/17/15 22.0 17.10 20.70
HFC 150117C00023500 C 01/17/15 23.5 15.50 19.10
HFC 150117C00024500 C 01/17/15 24.5 14.50 18.60
HFC 150117C00025500 C 01/17/15 25.5 14.80 16.10
HFC 150117C00027000 C 01/17/15 27.0 12.10 15.70
HFC 150117C00028500 C 01/17/15 28.5 10.50 14.10
HFC 150117C00029500 C 01/17/15 29.5 9.10 13.70
HFC 150117C00030500 C 01/17/15 30.5 9.00 12.00
HFC 150117C00032000 C 01/17/15 32.0 7.10 10.60
HFC 150117C00033500 C 01/17/15 33.5 6.80 9.60
HFC 150117C00034500 C 01/17/15 34.5 5.80 7.00
HFC 150117C00035500 C 01/17/15 35.5 5.10 6.30
HFC 150117C00036500 C 01/17/15 36.5 3.90 5.30
HFC 150117C00037500 C 01/17/15 37.5 3.40 4.30
HFC 150117C00038500 C 01/17/15 38.5 2.60 3.30
HFC 150117C00039500 C 01/17/15 39.5 2.05 2.40
HFC 150117C00040500 C 01/17/15 40.5 1.50 1.75
HFC 150117C00041500 C 01/17/15 41.5 1.05 1.25
HFC 150117C00042500 C 01/17/15 42.5 0.65 0.90
HFC 150117C00043500 C 01/17/15 43.5 0.40 0.55
HFC 150117C00044500 C 01/17/15 44.5 0.20 0.35
HFC 150117C00045500 C 01/17/15 45.5 0.15 0.25
HFC 150117C00047000 C 01/17/15 47.0 0.05 0.15
HFC 150117C00048500 C 01/17/15 48.5 0.00 0.10
HFC 150117C00049500 C 01/17/15 49.5 0.00 0.05
HFC 150117C00050500 C 01/17/15 50.5 0.00 0.05
HFC 150117C00052000 C 01/17/15 52.0 0.00 0.05
HFC 150117C00053500 C 01/17/15 53.5 0.00 0.05
HFC 150117C00054500 C 01/17/15 54.5 0.00 0.05
HFC 150117C00055500 C 01/17/15 55.5 0.00 0.05
HFC 150117C00057000 C 01/17/15 57.0 0.00 0.05
HFC 150117C00058500 C 01/17/15 58.5 0.00 0.05
HFC 150117C00059500 C 01/17/15 59.5 0.00 0.05
HFC 150117C00061000 C 01/17/15 61.0 0.00 0.05
HFC 150117C00062500 C 01/17/15 62.5 0.00 0.05
HFC 150117C00063500 C 01/17/15 63.5 0.00 0.05
HFC 150117C00064500 C 01/17/15 64.5 0.00 0.05
HFC 150117C00066000 C 01/17/15 66.0 0.00 0.05
HFC 150117C00068000 C 01/17/15 68.0 0.00 0.05
HFC 150117C00069000 C 01/17/15 69.0 0.00 0.05
HFC 150117C00071000 C 01/17/15 71.0 0.00 0.05
HFC 150117C00073500 C 01/17/15 73.5 0.00 0.05
HFC 150117C00076000 C 01/17/15 76.0 0.00 0.05
HFC 150117C00081500 C 01/17/15 81.5 0.00 0.05
HFC 150117P00015500 P 01/17/15 15.5 0.00 0.05
HFC 150117P00017000 P 01/17/15 17.0 0.00 0.05
HFC 150117P00019000 P 01/17/15 19.0 0.00 0.05
HFC 150117P00020500 P 01/17/15 20.5 0.00 0.05
HFC 150117P00022000 P 01/17/15 22.0 0.00 0.05
HFC 150117P00023500 P 01/17/15 23.5 0.00 0.05
HFC 150117P00024500 P 01/17/15 24.5 0.00 0.05
HFC 150117P00025500 P 01/17/15 25.5 0.00 0.05
HFC 150117P00027000 P 01/17/15 27.0 0.00 0.05
HFC 150117P00028500 P 01/17/15 28.5 0.00 0.10
HFC 150117P00029500 P 01/17/15 29.5 0.00 0.10
HFC 150117P00030500 P 01/17/15 30.5 0.00 0.10
HFC 150117P00032000 P 01/17/15 32.0 0.05 0.15
HFC 150117P00033500 P 01/17/15 33.5 0.05 0.20
HFC 150117P00034500 P 01/17/15 34.5 0.10 0.25
HFC 150117P00035500 P 01/17/15 35.5 0.15 0.35
HFC 150117P00036500 P 01/17/15 36.5 0.25 0.45
HFC 150117P00037500 P 01/17/15 37.5 0.45 0.65
HFC 150117P00038500 P 01/17/15 38.5 0.75 0.85
HFC 150117P00039500 P 01/17/15 39.5 0.95 1.20
HFC 150117P00040500 P 01/17/15 40.5 1.50 1.65
HFC 150117P00041500 P 01/17/15 41.5 1.85 2.20
HFC 150117P00042500 P 01/17/15 42.5 2.40 2.85
HFC 150117P00043500 P 01/17/15 43.5 2.70 3.70
HFC 150117P00044500 P 01/17/15 44.5 2.90 4.50
HFC 150117P00045500 P 01/17/15 45.5 4.60 5.40
HFC 150117P00047000 P 01/17/15 47.0 6.00 6.90
HFC 150117P00048500 P 01/17/15 48.5 7.40 8.30
HFC 150117P00049500 P 01/17/15 49.5 8.40 9.30
HFC 150117P00050500 P 01/17/15 50.5 8.40 10.40
HFC 150117P00052000 P 01/17/15 52.0 10.90 12.50
HFC 150117P00053500 P 01/17/15 53.5 12.40 13.90
HFC 150117P00054500 P 01/17/15 54.5 12.30 15.50
HFC 150117P00055500 P 01/17/15 55.5 14.40 15.90
HFC 150117P00057000 P 01/17/15 57.0 15.90 17.40
HFC 150117P00058500 P 01/17/15 58.5 16.30 19.30
HFC 150117P00059500 P 01/17/15 59.5 17.30 20.70
HFC 150117P00061000 P 01/17/15 61.0 18.80 21.90
HFC 150117P00062500 P 01/17/15 62.5 20.20 23.80
HFC 150117P00063500 P 01/17/15 63.5 21.20 24.80
HFC 150117P00064500 P 01/17/15 64.5 22.20 25.80
HFC 150117P00066000 P 01/17/15 66.0 23.70 27.30
HFC 150117P00068000 P 01/17/15 68.0 25.70 29.30
HFC 150117P00069000 P 01/17/15 69.0 26.70 29.90
HFC 150117P00071000 P 01/17/15 71.0 29.90 31.50
HFC 150117P00073500 P 01/17/15 73.5 31.20 34.80
HFC 150117P00076000 P 01/17/15 76.0 34.90 36.40
HFC 150117P00081500 P 01/17/15 81.5 39.20 42.80
HFC 150320C00020500 C 03/20/15 20.5 19.90 22.50
HFC 150320C00022000 C 03/20/15 22.0 17.00 20.60
HFC 150320C00023000 C 03/20/15 23.0 16.00 19.60
HFC 150320C00024000 C 03/20/15 24.0 14.70 18.60
HFC 150320C00025000 C 03/20/15 25.0 13.60 17.50
HFC 150320C00026000 C 03/20/15 26.0 13.00 16.50
HFC 150320C00027000 C 03/20/15 27.0 11.70 15.50
HFC 150320C00028000 C 03/20/15 28.0 10.60 14.60
HFC 150320C00029000 C 03/20/15 29.0 10.10 13.50
HFC 150320C00030000 C 03/20/15 30.0 9.20 12.50
HFC 150320C00031000 C 03/20/15 31.0 8.10 11.50
HFC 150320C00032000 C 03/20/15 32.0 8.30 10.60
HFC 150320C00033000 C 03/20/15 33.0 7.40 9.00
HFC 150320C00034000 C 03/20/15 34.0 6.10 9.30
HFC 150320C00035000 C 03/20/15 35.0 5.90 6.80
HFC 150320C00036000 C 03/20/15 36.0 5.10 6.00
HFC 150320C00037000 C 03/20/15 37.0 4.40 5.20
HFC 150320C00038000 C 03/20/15 38.0 3.80 4.30
HFC 150320C00039000 C 03/20/15 39.0 3.10 3.60
HFC 150320C00040000 C 03/20/15 40.0 2.55 3.00
HFC 150320C00041000 C 03/20/15 41.0 2.05 2.45
HFC 150320C00042000 C 03/20/15 42.0 1.60 1.95
HFC 150320C00043000 C 03/20/15 43.0 1.25 1.55
HFC 150320C00044000 C 03/20/15 44.0 0.95 1.20
HFC 150320C00045000 C 03/20/15 45.0 0.65 0.95
HFC 150320C00046000 C 03/20/15 46.0 0.50 0.75
HFC 150320C00047000 C 03/20/15 47.0 0.35 0.60
HFC 150320C00048000 C 03/20/15 48.0 0.25 0.45
HFC 150320C00049000 C 03/20/15 49.0 0.15 0.35
HFC 150320C00054000 C 03/20/15 54.0 0.00 0.10
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 0.05
HFC 150320P00023000 P 03/20/15 23.0 0.00 0.10
HFC 150320P00024000 P 03/20/15 24.0 0.00 0.10
HFC 150320P00025000 P 03/20/15 25.0 0.00 0.10
HFC 150320P00026000 P 03/20/15 26.0 0.00 0.15
HFC 150320P00027000 P 03/20/15 27.0 0.00 0.20
HFC 150320P00028000 P 03/20/15 28.0 0.00 0.20
HFC 150320P00029000 P 03/20/15 29.0 0.05 0.25
HFC 150320P00030000 P 03/20/15 30.0 0.10 0.30
HFC 150320P00031000 P 03/20/15 31.0 0.15 0.40
HFC 150320P00032000 P 03/20/15 32.0 0.20 0.45
HFC 150320P00033000 P 03/20/15 33.0 0.30 0.55
HFC 150320P00034000 P 03/20/15 34.0 0.45 0.65
HFC 150320P00035000 P 03/20/15 35.0 0.60 0.80
HFC 150320P00036000 P 03/20/15 36.0 0.80 1.00
HFC 150320P00037000 P 03/20/15 37.0 1.05 1.30
HFC 150320P00038000 P 03/20/15 38.0 1.35 1.60
HFC 150320P00039000 P 03/20/15 39.0 1.65 1.95
HFC 150320P00040000 P 03/20/15 40.0 2.05 2.40
HFC 150320P00041000 P 03/20/15 41.0 2.55 2.90
HFC 150320P00042000 P 03/20/15 42.0 3.10 3.50
HFC 150320P00043000 P 03/20/15 43.0 3.70 4.20
HFC 150320P00044000 P 03/20/15 44.0 4.30 4.90
HFC 150320P00045000 P 03/20/15 45.0 4.00 5.80
HFC 150320P00046000 P 03/20/15 46.0 4.50 6.60
HFC 150320P00047000 P 03/20/15 47.0 6.60 7.50
HFC 150320P00048000 P 03/20/15 48.0 6.00 8.40
HFC 150320P00049000 P 03/20/15 49.0 8.40 9.60
HFC 150320P00054000 P 03/20/15 54.0 11.50 14.40
HFC 150320P00059000 P 03/20/15 59.0 17.10 19.40
HFC 150320P00064000 P 03/20/15 64.0 21.30 25.50
HFC 150320P00069000 P 03/20/15 69.0 27.10 30.40
HFC 150619C00022500 C 06/19/15 22.5 17.80 20.20
HFC 150619C00023500 C 06/19/15 23.5 15.40 19.60
HFC 150619C00024500 C 06/19/15 24.5 14.40 18.80
HFC 150619C00025500 C 06/19/15 25.5 13.40 17.70
HFC 150619C00026500 C 06/19/15 26.5 12.60 16.70
HFC 150619C00027500 C 06/19/15 27.5 11.90 15.60
HFC 150619C00028500 C 06/19/15 28.5 11.80 14.60
HFC 150619C00029500 C 06/19/15 29.5 10.80 13.70
HFC 150619C00030500 C 06/19/15 30.5 9.90 12.70
HFC 150619C00031500 C 06/19/15 31.5 8.40 11.80
HFC 150619C00032500 C 06/19/15 32.5 8.10 9.70
HFC 150619C00033500 C 06/19/15 33.5 7.30 9.80
HFC 150619C00034500 C 06/19/15 34.5 6.50 9.20
HFC 150619C00035500 C 06/19/15 35.5 5.70 7.30
HFC 150619C00036500 C 06/19/15 36.5 5.00 7.40
HFC 150619C00037500 C 06/19/15 37.5 4.70 5.30
HFC 150619C00038500 C 06/19/15 38.5 4.10 4.70
HFC 150619C00039500 C 06/19/15 39.5 3.60 4.10
HFC 150619C00040500 C 06/19/15 40.5 3.10 3.50
HFC 150619C00041500 C 06/19/15 41.5 2.60 3.00
HFC 150619C00042500 C 06/19/15 42.5 2.20 2.60
HFC 150619C00043500 C 06/19/15 43.5 1.80 2.20
HFC 150619C00044500 C 06/19/15 44.5 1.50 1.90
HFC 150619C00045500 C 06/19/15 45.5 1.25 1.60
HFC 150619C00046500 C 06/19/15 46.5 1.00 1.35
HFC 150619C00047500 C 06/19/15 47.5 0.85 1.15
HFC 150619C00048500 C 06/19/15 48.5 0.65 0.95
HFC 150619C00049500 C 06/19/15 49.5 0.50 0.80
HFC 150619C00054500 C 06/19/15 54.5 0.10 0.30
HFC 150619C00059500 C 06/19/15 59.5 0.00 0.15
HFC 150619P00022500 P 06/19/15 22.5 0.00 0.20
HFC 150619P00023500 P 06/19/15 23.5 0.05 0.25
HFC 150619P00024500 P 06/19/15 24.5 0.05 0.30
HFC 150619P00025500 P 06/19/15 25.5 0.10 0.35
HFC 150619P00026500 P 06/19/15 26.5 0.15 0.40
HFC 150619P00027500 P 06/19/15 27.5 0.20 0.50
HFC 150619P00028500 P 06/19/15 28.5 0.25 0.55
HFC 150619P00029500 P 06/19/15 29.5 0.35 0.65
HFC 150619P00030500 P 06/19/15 30.5 0.45 0.75
HFC 150619P00031500 P 06/19/15 31.5 0.60 0.90
HFC 150619P00032500 P 06/19/15 32.5 0.75 1.00
HFC 150619P00033500 P 06/19/15 33.5 0.95 1.20
HFC 150619P00034500 P 06/19/15 34.5 1.15 1.50
HFC 150619P00035500 P 06/19/15 35.5 1.45 1.75
HFC 150619P00036500 P 06/19/15 36.5 1.70 2.05
HFC 150619P00037500 P 06/19/15 37.5 2.05 2.40
HFC 150619P00038500 P 06/19/15 38.5 2.45 2.80
HFC 150619P00039500 P 06/19/15 39.5 2.85 3.30
HFC 150619P00040500 P 06/19/15 40.5 3.30 3.80
HFC 150619P00041500 P 06/19/15 41.5 3.80 4.30
HFC 150619P00042500 P 06/19/15 42.5 4.40 4.90
HFC 150619P00043500 P 06/19/15 43.5 5.00 5.50
HFC 150619P00044500 P 06/19/15 44.5 5.70 6.30
HFC 150619P00045500 P 06/19/15 45.5 6.40 7.20
HFC 150619P00046500 P 06/19/15 46.5 5.30 8.70
HFC 150619P00047500 P 06/19/15 47.5 6.10 9.50
HFC 150619P00048500 P 06/19/15 48.5 8.60 10.30
HFC 150619P00049500 P 06/19/15 49.5 9.50 11.20
HFC 150619P00054500 P 06/19/15 54.5 14.10 15.80
HFC 150619P00059500 P 06/19/15 59.5 17.90 20.40
HFC 160115C00021000 C 01/15/16 21.0 17.80 22.30
HFC 160115C00022500 C 01/15/16 22.5 16.10 20.90
HFC 160115C00023500 C 01/15/16 23.5 15.80 19.60
HFC 160115C00024500 C 01/15/16 24.5 14.10 18.90
HFC 160115C00025500 C 01/15/16 25.5 13.00 17.80
HFC 160115C00027500 C 01/15/16 27.5 12.10 15.80
HFC 160115C00028500 C 01/15/16 28.5 11.90 14.90
HFC 160115C00029500 C 01/15/16 29.5 11.10 14.10
HFC 160115C00030500 C 01/15/16 30.5 10.20 13.00
HFC 160115C00032500 C 01/15/16 32.5 8.70 11.20
HFC 160115C00033500 C 01/15/16 33.5 7.90 10.00
HFC 160115C00034500 C 01/15/16 34.5 7.20 9.20
HFC 160115C00035500 C 01/15/16 35.5 6.50 8.50
HFC 160115C00037500 C 01/15/16 37.5 5.70 6.30
HFC 160115C00038500 C 01/15/16 38.5 5.10 5.70
HFC 160115C00039500 C 01/15/16 39.5 4.60 5.20
HFC 160115C00042500 C 01/15/16 42.5 3.30 3.70
HFC 160115C00043500 C 01/15/16 43.5 2.95 3.50
HFC 160115C00044500 C 01/15/16 44.5 2.55 3.10
HFC 160115C00047500 C 01/15/16 47.5 1.80 2.25
HFC 160115C00048500 C 01/15/16 48.5 1.50 2.00
HFC 160115C00049500 C 01/15/16 49.5 1.25 1.80
HFC 160115C00052500 C 01/15/16 52.5 0.80 1.25
HFC 160115C00053500 C 01/15/16 53.5 0.65 1.15
HFC 160115C00054500 C 01/15/16 54.5 0.55 1.00
HFC 160115C00057500 C 01/15/16 57.5 0.30 0.70
HFC 160115C00058500 C 01/15/16 58.5 0.25 0.60
HFC 160115C00059500 C 01/15/16 59.5 0.20 0.55
HFC 160115C00062500 C 01/15/16 62.5 0.10 0.30
HFC 160115C00063500 C 01/15/16 63.5 0.10 0.35
HFC 160115C00064500 C 01/15/16 64.5 0.05 0.30
HFC 160115C00068500 C 01/15/16 68.5 0.00 0.20
HFC 160115C00069500 C 01/15/16 69.5 0.00 0.15
HFC 160115C00073500 C 01/15/16 73.5 0.00 0.10
HFC 160115P00021000 P 01/15/16 21.0 0.15 0.45
HFC 160115P00022500 P 01/15/16 22.5 0.25 0.55
HFC 160115P00023500 P 01/15/16 23.5 0.30 0.65
HFC 160115P00024500 P 01/15/16 24.5 0.40 0.75
HFC 160115P00025500 P 01/15/16 25.5 0.50 0.90
HFC 160115P00027500 P 01/15/16 27.5 0.80 1.15
HFC 160115P00028500 P 01/15/16 28.5 0.95 1.35
HFC 160115P00029500 P 01/15/16 29.5 1.10 1.55
HFC 160115P00030500 P 01/15/16 30.5 1.35 1.75
HFC 160115P00032500 P 01/15/16 32.5 1.85 2.20
HFC 160115P00033500 P 01/15/16 33.5 2.15 2.55
HFC 160115P00034500 P 01/15/16 34.5 2.45 2.80
HFC 160115P00035500 P 01/15/16 35.5 2.80 3.20
HFC 160115P00037500 P 01/15/16 37.5 3.50 4.00
HFC 160115P00038500 P 01/15/16 38.5 4.00 4.50
HFC 160115P00039500 P 01/15/16 39.5 4.50 5.00
HFC 160115P00042500 P 01/15/16 42.5 6.10 6.70
HFC 160115P00043500 P 01/15/16 43.5 6.70 7.30
HFC 160115P00044500 P 01/15/16 44.5 7.30 8.00
HFC 160115P00047500 P 01/15/16 47.5 9.50 10.70
HFC 160115P00048500 P 01/15/16 48.5 10.20 11.50
HFC 160115P00049500 P 01/15/16 49.5 10.80 12.40
HFC 160115P00052500 P 01/15/16 52.5 13.20 14.90
HFC 160115P00053500 P 01/15/16 53.5 14.10 16.30
HFC 160115P00054500 P 01/15/16 54.5 15.00 16.40
HFC 160115P00057500 P 01/15/16 57.5 16.20 19.10
HFC 160115P00058500 P 01/15/16 58.5 18.70 20.00
HFC 160115P00059500 P 01/15/16 59.5 19.70 21.50
HFC 160115P00062500 P 01/15/16 62.5 22.50 24.50
HFC 160115P00063500 P 01/15/16 63.5 21.90 25.50
HFC 160115P00064500 P 01/15/16 64.5 23.00 26.40
HFC 160115P00068500 P 01/15/16 68.5 26.80 30.30
HFC 160115P00069500 P 01/15/16 69.5 27.70 31.30
HFC 160115P00073500 P 01/15/16 73.5 32.50 35.20
HFC 170120C00022500 C 01/20/17 22.5 16.50 20.70
HFC 170120C00024500 C 01/20/17 24.5 14.10 18.90
HFC 170120C00027500 C 01/20/17 27.5 13.00 15.90
HFC 170120C00029500 C 01/20/17 29.5 11.50 14.50
HFC 170120C00032500 C 01/20/17 32.5 9.20 12.50
HFC 170120C00034500 C 01/20/17 34.5 7.90 11.20
HFC 170120C00037500 C 01/20/17 37.5 6.40 8.00
HFC 170120C00039500 C 01/20/17 39.5 5.40 7.00
HFC 170120C00041500 C 01/20/17 41.5 4.50 6.20
HFC 170120C00044500 C 01/20/17 44.5 3.40 5.10
HFC 170120C00046500 C 01/20/17 46.5 2.80 4.50
HFC 170120C00049500 C 01/20/17 49.5 2.00 3.60
HFC 170120C00054500 C 01/20/17 54.5 1.25 2.60
HFC 170120C00059500 C 01/20/17 59.5 0.70 1.90
HFC 170120C00064500 C 01/20/17 64.5 0.30 1.35
HFC 170120P00022500 P 01/20/17 22.5 0.80 1.65
HFC 170120P00024500 P 01/20/17 24.5 1.10 2.05
HFC 170120P00027500 P 01/20/17 27.5 1.75 2.80
HFC 170120P00029500 P 01/20/17 29.5 2.25 3.30
HFC 170120P00032500 P 01/20/17 32.5 3.20 4.40
HFC 170120P00034500 P 01/20/17 34.5 3.90 5.20
HFC 170120P00037500 P 01/20/17 37.5 5.30 6.60
HFC 170120P00039500 P 01/20/17 39.5 6.30 7.70
HFC 170120P00041500 P 01/20/17 41.5 7.30 8.90
HFC 170120P00044500 P 01/20/17 44.5 9.10 10.90
HFC 170120P00046500 P 01/20/17 46.5 10.50 12.30
HFC 170120P00049500 P 01/20/17 49.5 12.60 14.60
HFC 170120P00054500 P 01/20/17 54.5 16.50 19.00
HFC 170120P00059500 P 01/20/17 59.5 20.80 23.30
HFC 170120P00064500 P 01/20/17 64.5 25.30 27.90

OPRA data is delayed 15 minutes.