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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 140920C00021500 C 09/20/14 21.5 23.30 25.20
HFC 140920C00022500 C 09/20/14 22.5 22.40 24.30
HFC 140920C00023500 C 09/20/14 23.5 21.30 23.30
HFC 140920C00024500 C 09/20/14 24.5 20.30 22.20
HFC 140920C00025500 C 09/20/14 25.5 19.30 21.10
HFC 140920C00026500 C 09/20/14 26.5 18.40 20.20
HFC 140920C00027500 C 09/20/14 27.5 17.40 19.10
HFC 140920C00028500 C 09/20/14 28.5 16.40 18.10
HFC 140920C00029500 C 09/20/14 29.5 15.30 17.20
HFC 140920C00030500 C 09/20/14 30.5 14.40 16.10
HFC 140920C00031500 C 09/20/14 31.5 13.30 15.10
HFC 140920C00032500 C 09/20/14 32.5 12.40 14.20
HFC 140920C00033500 C 09/20/14 33.5 11.30 13.10
HFC 140920C00034500 C 09/20/14 34.5 10.40 12.20
HFC 140920C00035500 C 09/20/14 35.5 9.80 11.10
HFC 140920C00036500 C 09/20/14 36.5 8.80 10.10
HFC 140920C00037500 C 09/20/14 37.5 7.80 9.10
HFC 140920C00038500 C 09/20/14 38.5 6.80 8.10
HFC 140920C00039000 C 09/20/14 39.0 6.30 7.70
HFC 140920C00039500 C 09/20/14 39.5 5.90 7.10
HFC 140920C00040000 C 09/20/14 40.0 5.30 6.60
HFC 140920C00040500 C 09/20/14 40.5 4.90 6.10
HFC 140920C00041000 C 09/20/14 41.0 4.40 5.60
HFC 140920C00041500 C 09/20/14 41.5 3.90 5.10
HFC 140920C00042000 C 09/20/14 42.0 3.40 4.60
HFC 140920C00042500 C 09/20/14 42.5 2.90 4.10
HFC 140920C00043000 C 09/20/14 43.0 2.45 3.60
HFC 140920C00043500 C 09/20/14 43.5 2.00 3.10
HFC 140920C00044000 C 09/20/14 44.0 1.55 2.65
HFC 140920C00044500 C 09/20/14 44.5 1.95 2.15
HFC 140920C00045000 C 09/20/14 45.0 1.25 1.70
HFC 140920C00045500 C 09/20/14 45.5 0.85 1.30
HFC 140920C00046000 C 09/20/14 46.0 0.50 0.90
HFC 140920C00046500 C 09/20/14 46.5 0.40 0.65
HFC 140920C00047000 C 09/20/14 47.0 0.15 0.40
HFC 140920C00047500 C 09/20/14 47.5 0.15 0.25
HFC 140920C00048000 C 09/20/14 48.0 0.00 0.15
HFC 140920C00048500 C 09/20/14 48.5 0.00 0.10
HFC 140920C00049000 C 09/20/14 49.0 0.00 0.10
HFC 140920C00049500 C 09/20/14 49.5 0.00 0.10
HFC 140920C00050000 C 09/20/14 50.0 0.00 0.05
HFC 140920C00050500 C 09/20/14 50.5 0.00 0.10
HFC 140920C00051000 C 09/20/14 51.0 0.00 0.10
HFC 140920C00051500 C 09/20/14 51.5 0.00 0.10
HFC 140920C00052000 C 09/20/14 52.0 0.00 0.15
HFC 140920C00052500 C 09/20/14 52.5 0.00 0.10
HFC 140920C00053000 C 09/20/14 53.0 0.00 0.10
HFC 140920C00053500 C 09/20/14 53.5 0.00 0.10
HFC 140920C00054000 C 09/20/14 54.0 0.00 0.15
HFC 140920C00054500 C 09/20/14 54.5 0.00 0.10
HFC 140920C00055000 C 09/20/14 55.0 0.00 0.15
HFC 140920C00055500 C 09/20/14 55.5 0.00 0.10
HFC 140920C00056000 C 09/20/14 56.0 0.00 0.10
HFC 140920C00056500 C 09/20/14 56.5 0.00 0.10
HFC 140920C00057000 C 09/20/14 57.0 0.00 0.10
HFC 140920C00057500 C 09/20/14 57.5 0.00 0.10
HFC 140920C00058500 C 09/20/14 58.5 0.00 0.10
HFC 140920C00059500 C 09/20/14 59.5 0.00 0.10
HFC 140920C00063500 C 09/20/14 63.5 0.00 0.15
HFC 140920C00064500 C 09/20/14 64.5 0.00 0.10
HFC 140920C00068500 C 09/20/14 68.5 0.00 0.10
HFC 140920P00021500 P 09/20/14 21.5 0.00 0.15
HFC 140920P00022500 P 09/20/14 22.5 0.00 0.10
HFC 140920P00023500 P 09/20/14 23.5 0.00 0.15
HFC 140920P00024500 P 09/20/14 24.5 0.00 0.15
HFC 140920P00025500 P 09/20/14 25.5 0.00 0.15
HFC 140920P00026500 P 09/20/14 26.5 0.00 0.15
HFC 140920P00027500 P 09/20/14 27.5 0.00 0.15
HFC 140920P00028500 P 09/20/14 28.5 0.00 0.15
HFC 140920P00029500 P 09/20/14 29.5 0.00 0.15
HFC 140920P00030500 P 09/20/14 30.5 0.00 0.15
HFC 140920P00031500 P 09/20/14 31.5 0.00 0.15
HFC 140920P00032500 P 09/20/14 32.5 0.00 0.15
HFC 140920P00033500 P 09/20/14 33.5 0.00 0.15
HFC 140920P00034500 P 09/20/14 34.5 0.00 0.15
HFC 140920P00035500 P 09/20/14 35.5 0.00 0.15
HFC 140920P00036500 P 09/20/14 36.5 0.00 0.15
HFC 140920P00037500 P 09/20/14 37.5 0.00 0.05
HFC 140920P00038500 P 09/20/14 38.5 0.00 0.15
HFC 140920P00039000 P 09/20/14 39.0 0.00 0.10
HFC 140920P00039500 P 09/20/14 39.5 0.00 0.15
HFC 140920P00040000 P 09/20/14 40.0 0.00 0.10
HFC 140920P00040500 P 09/20/14 40.5 0.00 0.15
HFC 140920P00041000 P 09/20/14 41.0 0.00 0.15
HFC 140920P00041500 P 09/20/14 41.5 0.00 0.15
HFC 140920P00042000 P 09/20/14 42.0 0.00 0.15
HFC 140920P00042500 P 09/20/14 42.5 0.00 0.05
HFC 140920P00043000 P 09/20/14 43.0 0.00 0.15
HFC 140920P00043500 P 09/20/14 43.5 0.00 0.10
HFC 140920P00044000 P 09/20/14 44.0 0.00 0.10
HFC 140920P00044500 P 09/20/14 44.5 0.05 0.15
HFC 140920P00045000 P 09/20/14 45.0 0.10 0.25
HFC 140920P00045500 P 09/20/14 45.5 0.20 0.35
HFC 140920P00046000 P 09/20/14 46.0 0.35 0.50
HFC 140920P00046500 P 09/20/14 46.5 0.55 0.70
HFC 140920P00047000 P 09/20/14 47.0 0.80 1.00
HFC 140920P00047500 P 09/20/14 47.5 1.20 1.50
HFC 140920P00048000 P 09/20/14 48.0 1.55 2.15
HFC 140920P00048500 P 09/20/14 48.5 2.00 2.50
HFC 140920P00049000 P 09/20/14 49.0 2.45 3.20
HFC 140920P00049500 P 09/20/14 49.5 2.95 3.80
HFC 140920P00050000 P 09/20/14 50.0 3.40 4.60
HFC 140920P00050500 P 09/20/14 50.5 3.90 5.10
HFC 140920P00051000 P 09/20/14 51.0 4.40 5.20
HFC 140920P00051500 P 09/20/14 51.5 4.90 6.20
HFC 140920P00052000 P 09/20/14 52.0 5.40 6.70
HFC 140920P00052500 P 09/20/14 52.5 5.90 7.20
HFC 140920P00053000 P 09/20/14 53.0 6.40 7.70
HFC 140920P00053500 P 09/20/14 53.5 6.90 8.20
HFC 140920P00054000 P 09/20/14 54.0 7.10 8.70
HFC 140920P00054500 P 09/20/14 54.5 7.90 9.20
HFC 140920P00055000 P 09/20/14 55.0 8.10 9.70
HFC 140920P00055500 P 09/20/14 55.5 8.10 10.60
HFC 140920P00056000 P 09/20/14 56.0 8.60 11.10
HFC 140920P00056500 P 09/20/14 56.5 9.10 10.60
HFC 140920P00057000 P 09/20/14 57.0 10.20 11.30
HFC 140920P00057500 P 09/20/14 57.5 10.70 11.80
HFC 140920P00058500 P 09/20/14 58.5 11.70 12.80
HFC 140920P00059500 P 09/20/14 59.5 12.70 13.80
HFC 140920P00063500 P 09/20/14 63.5 16.30 17.80
HFC 140920P00064500 P 09/20/14 64.5 16.90 18.70
HFC 140920P00068500 P 09/20/14 68.5 21.70 23.20
HFC 140926C00036500 C 09/26/14 36.5 8.30 10.90
HFC 140926C00037500 C 09/26/14 37.5 6.60 9.10
HFC 140926C00038500 C 09/26/14 38.5 6.70 8.10
HFC 140926C00039000 C 09/26/14 39.0 6.20 7.60
HFC 140926C00039500 C 09/26/14 39.5 5.70 7.10
HFC 140926C00040000 C 09/26/14 40.0 5.30 6.60
HFC 140926C00040500 C 09/26/14 40.5 4.80 6.10
HFC 140926C00041000 C 09/26/14 41.0 4.30 5.70
HFC 140926C00041500 C 09/26/14 41.5 3.90 5.20
HFC 140926C00042000 C 09/26/14 42.0 3.30 4.70
HFC 140926C00042500 C 09/26/14 42.5 3.00 4.20
HFC 140926C00043000 C 09/26/14 43.0 2.45 3.70
HFC 140926C00043500 C 09/26/14 43.5 2.10 3.30
HFC 140926C00044000 C 09/26/14 44.0 1.75 2.75
HFC 140926C00044500 C 09/26/14 44.5 1.60 2.30
HFC 140926C00045000 C 09/26/14 45.0 1.50 1.90
HFC 140926C00045500 C 09/26/14 45.5 1.25 1.50
HFC 140926C00046000 C 09/26/14 46.0 1.00 1.20
HFC 140926C00046500 C 09/26/14 46.5 0.70 0.90
HFC 140926C00047000 C 09/26/14 47.0 0.45 0.65
HFC 140926C00047500 C 09/26/14 47.5 0.30 0.50
HFC 140926C00048000 C 09/26/14 48.0 0.15 0.35
HFC 140926C00048500 C 09/26/14 48.5 0.05 0.30
HFC 140926C00049000 C 09/26/14 49.0 0.05 0.20
HFC 140926C00049500 C 09/26/14 49.5 0.00 0.10
HFC 140926C00050000 C 09/26/14 50.0 0.00 0.15
HFC 140926C00050500 C 09/26/14 50.5 0.00 0.15
HFC 140926C00051000 C 09/26/14 51.0 0.00 0.15
HFC 140926C00051500 C 09/26/14 51.5 0.00 0.15
HFC 140926C00052000 C 09/26/14 52.0 0.00 0.15
HFC 140926C00052500 C 09/26/14 52.5 0.00 0.15
HFC 140926C00053000 C 09/26/14 53.0 0.00 0.15
HFC 140926C00053500 C 09/26/14 53.5 0.00 0.10
HFC 140926C00054000 C 09/26/14 54.0 0.00 0.10
HFC 140926C00054500 C 09/26/14 54.5 0.00 0.10
HFC 140926C00055000 C 09/26/14 55.0 0.00 0.10
HFC 140926P00036500 P 09/26/14 36.5 0.00 0.15
HFC 140926P00037500 P 09/26/14 37.5 0.00 0.10
HFC 140926P00038500 P 09/26/14 38.5 0.00 0.15
HFC 140926P00039000 P 09/26/14 39.0 0.00 0.15
HFC 140926P00039500 P 09/26/14 39.5 0.00 0.15
HFC 140926P00040000 P 09/26/14 40.0 0.00 0.15
HFC 140926P00040500 P 09/26/14 40.5 0.00 0.15
HFC 140926P00041000 P 09/26/14 41.0 0.00 0.15
HFC 140926P00041500 P 09/26/14 41.5 0.00 0.15
HFC 140926P00042000 P 09/26/14 42.0 0.00 0.15
HFC 140926P00042500 P 09/26/14 42.5 0.00 0.15
HFC 140926P00043000 P 09/26/14 43.0 0.05 0.20
HFC 140926P00043500 P 09/26/14 43.5 0.10 0.30
HFC 140926P00044000 P 09/26/14 44.0 0.15 0.40
HFC 140926P00044500 P 09/26/14 44.5 0.25 0.45
HFC 140926P00045000 P 09/26/14 45.0 0.35 0.55
HFC 140926P00045500 P 09/26/14 45.5 0.45 0.65
HFC 140926P00046000 P 09/26/14 46.0 0.60 0.80
HFC 140926P00046500 P 09/26/14 46.5 0.80 1.00
HFC 140926P00047000 P 09/26/14 47.0 1.10 1.25
HFC 140926P00047500 P 09/26/14 47.5 1.40 1.95
HFC 140926P00048000 P 09/26/14 48.0 1.75 2.45
HFC 140926P00048500 P 09/26/14 48.5 2.15 2.95
HFC 140926P00049000 P 09/26/14 49.0 2.55 3.70
HFC 140926P00049500 P 09/26/14 49.5 3.00 4.20
HFC 140926P00050000 P 09/26/14 50.0 3.40 4.60
HFC 140926P00050500 P 09/26/14 50.5 3.90 5.00
HFC 140926P00051000 P 09/26/14 51.0 4.40 5.70
HFC 140926P00051500 P 09/26/14 51.5 4.90 6.20
HFC 140926P00052000 P 09/26/14 52.0 5.40 6.60
HFC 140926P00052500 P 09/26/14 52.5 5.90 7.20
HFC 140926P00053000 P 09/26/14 53.0 6.40 7.70
HFC 140926P00053500 P 09/26/14 53.5 6.20 9.30
HFC 140926P00054000 P 09/26/14 54.0 7.40 8.90
HFC 140926P00054500 P 09/26/14 54.5 7.90 9.00
HFC 140926P00055000 P 09/26/14 55.0 8.40 9.70
HFC 141003C00036500 C 10/03/14 36.5 8.70 10.10
HFC 141003C00037500 C 10/03/14 37.5 6.60 9.10
HFC 141003C00038500 C 10/03/14 38.5 6.80 8.10
HFC 141003C00039000 C 10/03/14 39.0 6.20 7.60
HFC 141003C00039500 C 10/03/14 39.5 5.80 7.30
HFC 141003C00040000 C 10/03/14 40.0 5.20 6.70
HFC 141003C00040500 C 10/03/14 40.5 4.90 6.20
HFC 141003C00041000 C 10/03/14 41.0 4.30 5.70
HFC 141003C00041500 C 10/03/14 41.5 3.80 5.20
HFC 141003C00042000 C 10/03/14 42.0 3.50 4.70
HFC 141003C00042500 C 10/03/14 42.5 3.10 4.20
HFC 141003C00043000 C 10/03/14 43.0 2.65 3.70
HFC 141003C00043500 C 10/03/14 43.5 2.20 3.30
HFC 141003C00044000 C 10/03/14 44.0 2.00 2.85
HFC 141003C00044500 C 10/03/14 44.5 1.85 2.45
HFC 141003C00045000 C 10/03/14 45.0 1.80 2.05
HFC 141003C00045500 C 10/03/14 45.5 1.40 1.70
HFC 141003C00046000 C 10/03/14 46.0 1.15 1.40
HFC 141003C00046500 C 10/03/14 46.5 0.85 1.10
HFC 141003C00047000 C 10/03/14 47.0 0.65 0.85
HFC 141003C00047500 C 10/03/14 47.5 0.40 0.65
HFC 141003C00048000 C 10/03/14 48.0 0.30 0.50
HFC 141003C00048500 C 10/03/14 48.5 0.25 0.40
HFC 141003C00049000 C 10/03/14 49.0 0.10 0.30
HFC 141003C00049500 C 10/03/14 49.5 0.05 0.25
HFC 141003C00050000 C 10/03/14 50.0 0.05 0.30
HFC 141003C00050500 C 10/03/14 50.5 0.00 0.20
HFC 141003C00051000 C 10/03/14 51.0 0.00 0.15
HFC 141003C00051500 C 10/03/14 51.5 0.00 0.15
HFC 141003C00052000 C 10/03/14 52.0 0.00 0.15
HFC 141003C00052500 C 10/03/14 52.5 0.00 0.15
HFC 141003C00053000 C 10/03/14 53.0 0.00 0.15
HFC 141003C00053500 C 10/03/14 53.5 0.00 0.15
HFC 141003C00054000 C 10/03/14 54.0 0.00 0.15
HFC 141003C00054500 C 10/03/14 54.5 0.00 0.15
HFC 141003C00055000 C 10/03/14 55.0 0.00 0.15
HFC 141003C00055500 C 10/03/14 55.5 0.00 0.15
HFC 141003C00056000 C 10/03/14 56.0 0.00 0.15
HFC 141003C00056500 C 10/03/14 56.5 0.00 0.15
HFC 141003C00057000 C 10/03/14 57.0 0.00 0.15
HFC 141003P00036500 P 10/03/14 36.5 0.00 0.10
HFC 141003P00037500 P 10/03/14 37.5 0.00 0.10
HFC 141003P00038500 P 10/03/14 38.5 0.00 0.10
HFC 141003P00039000 P 10/03/14 39.0 0.00 0.15
HFC 141003P00039500 P 10/03/14 39.5 0.00 0.15
HFC 141003P00040000 P 10/03/14 40.0 0.00 0.15
HFC 141003P00040500 P 10/03/14 40.5 0.00 0.15
HFC 141003P00041000 P 10/03/14 41.0 0.00 0.15
HFC 141003P00041500 P 10/03/14 41.5 0.00 0.15
HFC 141003P00042000 P 10/03/14 42.0 0.05 0.20
HFC 141003P00042500 P 10/03/14 42.5 0.10 0.25
HFC 141003P00043000 P 10/03/14 43.0 0.10 0.30
HFC 141003P00043500 P 10/03/14 43.5 0.20 0.40
HFC 141003P00044000 P 10/03/14 44.0 0.25 0.45
HFC 141003P00044500 P 10/03/14 44.5 0.35 0.65
HFC 141003P00045000 P 10/03/14 45.0 0.45 0.65
HFC 141003P00045500 P 10/03/14 45.5 0.60 0.90
HFC 141003P00046000 P 10/03/14 46.0 0.80 1.05
HFC 141003P00046500 P 10/03/14 46.5 1.00 1.25
HFC 141003P00047000 P 10/03/14 47.0 1.25 1.50
HFC 141003P00047500 P 10/03/14 47.5 1.55 2.00
HFC 141003P00048000 P 10/03/14 48.0 1.90 2.85
HFC 141003P00048500 P 10/03/14 48.5 2.25 2.95
HFC 141003P00049000 P 10/03/14 49.0 2.70 3.50
HFC 141003P00049500 P 10/03/14 49.5 3.10 4.00
HFC 141003P00050000 P 10/03/14 50.0 3.50 4.70
HFC 141003P00050500 P 10/03/14 50.5 3.90 5.40
HFC 141003P00051000 P 10/03/14 51.0 4.50 5.70
HFC 141003P00051500 P 10/03/14 51.5 4.90 6.20
HFC 141003P00052000 P 10/03/14 52.0 5.40 6.60
HFC 141003P00052500 P 10/03/14 52.5 5.90 7.10
HFC 141003P00053000 P 10/03/14 53.0 6.40 7.60
HFC 141003P00053500 P 10/03/14 53.5 6.50 8.40
HFC 141003P00054000 P 10/03/14 54.0 7.20 8.70
HFC 141003P00054500 P 10/03/14 54.5 7.50 9.40
HFC 141003P00055000 P 10/03/14 55.0 8.00 9.70
HFC 141003P00055500 P 10/03/14 55.5 7.90 10.70
HFC 141003P00056000 P 10/03/14 56.0 7.80 11.80
HFC 141003P00056500 P 10/03/14 56.5 8.30 11.80
HFC 141003P00057000 P 10/03/14 57.0 10.10 12.00
HFC 141010C00041000 C 10/10/14 41.0 4.50 5.70
HFC 141010C00042000 C 10/10/14 42.0 3.60 4.80
HFC 141010C00042500 C 10/10/14 42.5 3.20 4.30
HFC 141010C00043000 C 10/10/14 43.0 2.75 3.80
HFC 141010C00043500 C 10/10/14 43.5 2.35 3.40
HFC 141010C00044000 C 10/10/14 44.0 2.10 2.95
HFC 141010C00044500 C 10/10/14 44.5 2.00 2.55
HFC 141010C00045000 C 10/10/14 45.0 1.90 2.20
HFC 141010C00045500 C 10/10/14 45.5 1.55 1.85
HFC 141010C00046000 C 10/10/14 46.0 1.30 1.55
HFC 141010C00046500 C 10/10/14 46.5 1.05 1.25
HFC 141010C00047000 C 10/10/14 47.0 0.80 1.05
HFC 141010C00047500 C 10/10/14 47.5 0.60 0.80
HFC 141010C00048000 C 10/10/14 48.0 0.50 0.65
HFC 141010C00048500 C 10/10/14 48.5 0.30 0.50
HFC 141010C00049000 C 10/10/14 49.0 0.20 0.40
HFC 141010C00049500 C 10/10/14 49.5 0.15 0.35
HFC 141010C00050000 C 10/10/14 50.0 0.10 0.30
HFC 141010C00050500 C 10/10/14 50.5 0.05 0.25
HFC 141010C00051000 C 10/10/14 51.0 0.05 0.15
HFC 141010C00051500 C 10/10/14 51.5 0.00 0.20
HFC 141010C00052000 C 10/10/14 52.0 0.00 0.20
HFC 141010C00052500 C 10/10/14 52.5 0.00 0.15
HFC 141010C00053000 C 10/10/14 53.0 0.00 0.15
HFC 141010C00053500 C 10/10/14 53.5 0.00 0.20
HFC 141010C00054000 C 10/10/14 54.0 0.00 0.15
HFC 141010C00054500 C 10/10/14 54.5 0.00 0.15
HFC 141010C00055000 C 10/10/14 55.0 0.00 0.15
HFC 141010C00055500 C 10/10/14 55.5 0.00 0.15
HFC 141010C00056000 C 10/10/14 56.0 0.00 0.15
HFC 141010C00056500 C 10/10/14 56.5 0.00 0.15
HFC 141010C00057000 C 10/10/14 57.0 0.00 0.15
HFC 141010C00057500 C 10/10/14 57.5 0.00 0.15
HFC 141010C00058000 C 10/10/14 58.0 0.00 0.15
HFC 141010P00041000 P 10/10/14 41.0 0.05 0.25
HFC 141010P00042000 P 10/10/14 42.0 0.10 0.30
HFC 141010P00042500 P 10/10/14 42.5 0.15 0.40
HFC 141010P00043000 P 10/10/14 43.0 0.20 0.45
HFC 141010P00043500 P 10/10/14 43.5 0.30 0.55
HFC 141010P00044000 P 10/10/14 44.0 0.35 0.50
HFC 141010P00044500 P 10/10/14 44.5 0.50 0.85
HFC 141010P00045000 P 10/10/14 45.0 0.60 0.90
HFC 141010P00045500 P 10/10/14 45.5 0.75 0.95
HFC 141010P00046000 P 10/10/14 46.0 0.95 1.05
HFC 141010P00046500 P 10/10/14 46.5 1.15 1.30
HFC 141010P00047000 P 10/10/14 47.0 1.40 1.55
HFC 141010P00047500 P 10/10/14 47.5 1.70 2.25
HFC 141010P00048000 P 10/10/14 48.0 2.05 2.50
HFC 141010P00048500 P 10/10/14 48.5 2.40 3.00
HFC 141010P00049000 P 10/10/14 49.0 2.75 3.50
HFC 141010P00049500 P 10/10/14 49.5 3.10 4.00
HFC 141010P00050000 P 10/10/14 50.0 3.60 4.50
HFC 141010P00050500 P 10/10/14 50.5 4.00 5.00
HFC 141010P00051000 P 10/10/14 51.0 4.50 5.70
HFC 141010P00051500 P 10/10/14 51.5 5.00 6.20
HFC 141010P00052000 P 10/10/14 52.0 5.40 6.70
HFC 141010P00052500 P 10/10/14 52.5 5.90 7.20
HFC 141010P00053000 P 10/10/14 53.0 6.40 7.80
HFC 141010P00053500 P 10/10/14 53.5 6.90 8.30
HFC 141010P00054000 P 10/10/14 54.0 7.40 8.70
HFC 141010P00054500 P 10/10/14 54.5 7.90 9.20
HFC 141010P00055000 P 10/10/14 55.0 8.40 9.80
HFC 141010P00055500 P 10/10/14 55.5 8.00 10.30
HFC 141010P00056000 P 10/10/14 56.0 8.70 10.80
HFC 141010P00056500 P 10/10/14 56.5 9.00 11.50
HFC 141010P00057000 P 10/10/14 57.0 10.20 12.00
HFC 141010P00057500 P 10/10/14 57.5 10.00 12.50
HFC 141010P00058000 P 10/10/14 58.0 11.30 13.00
HFC 141018C00040500 C 10/18/14 40.5 5.00 6.20
HFC 141018C00041500 C 10/18/14 41.5 4.10 5.30
HFC 141018C00042500 C 10/18/14 42.5 3.30 4.30
HFC 141018C00043500 C 10/18/14 43.5 2.55 3.50
HFC 141018C00044500 C 10/18/14 44.5 2.50 2.70
HFC 141018C00045500 C 10/18/14 45.5 1.80 2.00
HFC 141018C00046500 C 10/18/14 46.5 1.25 1.40
HFC 141018C00047500 C 10/18/14 47.5 0.80 0.95
HFC 141018C00048500 C 10/18/14 48.5 0.50 0.60
HFC 141018C00049500 C 10/18/14 49.5 0.30 0.35
HFC 141018C00054500 C 10/18/14 54.5 0.00 0.10
HFC 141018C00059500 C 10/18/14 59.5 0.00 0.05
HFC 141018C00064500 C 10/18/14 64.5 0.00 0.05
HFC 141018C00069500 C 10/18/14 69.5 0.00 0.05
HFC 141018C00074500 C 10/18/14 74.5 0.00 0.05
HFC 141018P00040500 P 10/18/14 40.5 0.05 0.15
HFC 141018P00041500 P 10/18/14 41.5 0.15 0.20
HFC 141018P00042500 P 10/18/14 42.5 0.25 0.35
HFC 141018P00043500 P 10/18/14 43.5 0.40 0.50
HFC 141018P00044500 P 10/18/14 44.5 0.60 0.70
HFC 141018P00045500 P 10/18/14 45.5 0.90 1.05
HFC 141018P00046500 P 10/18/14 46.5 1.30 1.50
HFC 141018P00047500 P 10/18/14 47.5 1.85 2.05
HFC 141018P00048500 P 10/18/14 48.5 2.50 3.20
HFC 141018P00049500 P 10/18/14 49.5 3.30 4.20
HFC 141018P00054500 P 10/18/14 54.5 7.90 9.20
HFC 141018P00059500 P 10/18/14 59.5 12.90 14.40
HFC 141018P00064500 P 10/18/14 64.5 17.70 19.50
HFC 141018P00069500 P 10/18/14 69.5 22.30 24.60
HFC 141018P00074500 P 10/18/14 74.5 27.30 29.20
HFC 141024C00042000 C 10/24/14 42.0 3.70 4.90
HFC 141024C00042500 C 10/24/14 42.5 3.30 4.40
HFC 141024C00043000 C 10/24/14 43.0 2.95 4.00
HFC 141024C00043500 C 10/24/14 43.5 2.55 3.60
HFC 141024C00044000 C 10/24/14 44.0 2.55 3.20
HFC 141024C00044500 C 10/24/14 44.5 2.55 2.85
HFC 141024C00045000 C 10/24/14 45.0 1.90 2.50
HFC 141024C00045500 C 10/24/14 45.5 1.90 2.15
HFC 141024C00046000 C 10/24/14 46.0 1.45 1.85
HFC 141024C00046500 C 10/24/14 46.5 1.30 1.60
HFC 141024C00047000 C 10/24/14 47.0 1.00 1.35
HFC 141024C00047500 C 10/24/14 47.5 0.90 1.10
HFC 141024C00048000 C 10/24/14 48.0 0.65 0.95
HFC 141024C00048500 C 10/24/14 48.5 0.60 0.75
HFC 141024C00049000 C 10/24/14 49.0 0.40 0.60
HFC 141024C00049500 C 10/24/14 49.5 0.25 0.50
HFC 141024C00050000 C 10/24/14 50.0 0.25 0.40
HFC 141024C00050500 C 10/24/14 50.5 0.10 0.30
HFC 141024C00051000 C 10/24/14 51.0 0.10 0.25
HFC 141024C00051500 C 10/24/14 51.5 0.05 0.35
HFC 141024C00052000 C 10/24/14 52.0 0.05 0.15
HFC 141024C00052500 C 10/24/14 52.5 0.00 0.30
HFC 141024C00053000 C 10/24/14 53.0 0.00 0.25
HFC 141024C00053500 C 10/24/14 53.5 0.00 0.25
HFC 141024C00054000 C 10/24/14 54.0 0.00 0.25
HFC 141024C00054500 C 10/24/14 54.5 0.00 0.25
HFC 141024C00055000 C 10/24/14 55.0 0.00 0.25
HFC 141024C00055500 C 10/24/14 55.5 0.00 0.25
HFC 141024C00056000 C 10/24/14 56.0 0.00 0.25
HFC 141024C00056500 C 10/24/14 56.5 0.00 0.25
HFC 141024C00057000 C 10/24/14 57.0 0.00 0.25
HFC 141024C00057500 C 10/24/14 57.5 0.00 0.25
HFC 141024C00058000 C 10/24/14 58.0 0.00 0.25
HFC 141024P00042000 P 10/24/14 42.0 0.25 0.50
HFC 141024P00042500 P 10/24/14 42.5 0.30 0.55
HFC 141024P00043000 P 10/24/14 43.0 0.40 0.65
HFC 141024P00043500 P 10/24/14 43.5 0.50 0.80
HFC 141024P00044000 P 10/24/14 44.0 0.60 1.00
HFC 141024P00044500 P 10/24/14 44.5 0.75 1.00
HFC 141024P00045000 P 10/24/14 45.0 0.90 1.30
HFC 141024P00045500 P 10/24/14 45.5 1.05 1.30
HFC 141024P00046000 P 10/24/14 46.0 1.25 1.65
HFC 141024P00046500 P 10/24/14 46.5 1.45 1.75
HFC 141024P00047000 P 10/24/14 47.0 1.70 2.10
HFC 141024P00047500 P 10/24/14 47.5 1.95 2.30
HFC 141024P00048000 P 10/24/14 48.0 2.25 3.20
HFC 141024P00048500 P 10/24/14 48.5 2.60 3.60
HFC 141024P00049000 P 10/24/14 49.0 2.95 3.80
HFC 141024P00049500 P 10/24/14 49.5 3.30 4.50
HFC 141024P00050000 P 10/24/14 50.0 3.70 4.80
HFC 141024P00050500 P 10/24/14 50.5 4.20 5.30
HFC 141024P00051000 P 10/24/14 51.0 4.60 5.70
HFC 141024P00051500 P 10/24/14 51.5 5.00 6.40
HFC 141024P00052000 P 10/24/14 52.0 5.50 7.00
HFC 141024P00052500 P 10/24/14 52.5 6.00 7.50
HFC 141024P00053000 P 10/24/14 53.0 6.40 8.00
HFC 141024P00053500 P 10/24/14 53.5 6.90 8.40
HFC 141024P00054000 P 10/24/14 54.0 7.40 8.90
HFC 141024P00054500 P 10/24/14 54.5 7.90 9.40
HFC 141024P00055000 P 10/24/14 55.0 8.40 9.80
HFC 141024P00055500 P 10/24/14 55.5 8.70 10.70
HFC 141024P00056000 P 10/24/14 56.0 8.60 11.20
HFC 141024P00056500 P 10/24/14 56.5 9.00 11.50
HFC 141024P00057000 P 10/24/14 57.0 9.50 12.20
HFC 141024P00057500 P 10/24/14 57.5 10.00 12.50
HFC 141024P00058000 P 10/24/14 58.0 11.20 13.00
HFC 141031C00042000 C 10/31/14 42.0 3.70 5.00
HFC 141031C00042500 C 10/31/14 42.5 3.40 4.50
HFC 141031C00043000 C 10/31/14 43.0 3.00 4.10
HFC 141031C00043500 C 10/31/14 43.5 2.75 3.80
HFC 141031C00044000 C 10/31/14 44.0 2.60 3.40
HFC 141031C00044500 C 10/31/14 44.5 2.60 2.90
HFC 141031C00045000 C 10/31/14 45.0 1.90 2.60
HFC 141031C00045500 C 10/31/14 45.5 1.90 2.30
HFC 141031C00046000 C 10/31/14 46.0 1.60 2.00
HFC 141031C00046500 C 10/31/14 46.5 1.35 1.75
HFC 141031C00047000 C 10/31/14 47.0 1.00 1.45
HFC 141031C00047500 C 10/31/14 47.5 0.85 1.25
HFC 141031C00048000 C 10/31/14 48.0 0.65 1.05
HFC 141031C00048500 C 10/31/14 48.5 0.55 0.90
HFC 141031C00049000 C 10/31/14 49.0 0.60 0.65
HFC 141031C00049500 C 10/31/14 49.5 0.35 0.60
HFC 141031C00050000 C 10/31/14 50.0 0.25 0.50
HFC 141031C00050500 C 10/31/14 50.5 0.15 0.40
HFC 141031C00051000 C 10/31/14 51.0 0.10 0.35
HFC 141031C00051500 C 10/31/14 51.5 0.15 0.35
HFC 141031C00052000 C 10/31/14 52.0 0.10 0.30
HFC 141031C00052500 C 10/31/14 52.5 0.05 0.30
HFC 141031C00053000 C 10/31/14 53.0 0.05 0.30
HFC 141031C00053500 C 10/31/14 53.5 0.00 0.25
HFC 141031C00054000 C 10/31/14 54.0 0.00 0.25
HFC 141031C00054500 C 10/31/14 54.5 0.00 0.25
HFC 141031C00055000 C 10/31/14 55.0 0.00 0.25
HFC 141031C00056000 C 10/31/14 56.0 0.00 0.25
HFC 141031C00057000 C 10/31/14 57.0 0.00 0.25
HFC 141031C00058000 C 10/31/14 58.0 0.00 0.25
HFC 141031P00042000 P 10/31/14 42.0 0.30 0.60
HFC 141031P00042500 P 10/31/14 42.5 0.40 0.70
HFC 141031P00043000 P 10/31/14 43.0 0.50 0.80
HFC 141031P00043500 P 10/31/14 43.5 0.60 0.75
HFC 141031P00044000 P 10/31/14 44.0 0.70 1.05
HFC 141031P00044500 P 10/31/14 44.5 0.85 1.20
HFC 141031P00045000 P 10/31/14 45.0 1.00 1.45
HFC 141031P00045500 P 10/31/14 45.5 1.15 1.45
HFC 141031P00046000 P 10/31/14 46.0 1.35 1.75
HFC 141031P00046500 P 10/31/14 46.5 1.55 1.90
HFC 141031P00047000 P 10/31/14 47.0 1.80 2.25
HFC 141031P00047500 P 10/31/14 47.5 2.10 2.45
HFC 141031P00048000 P 10/31/14 48.0 2.40 3.40
HFC 141031P00048500 P 10/31/14 48.5 2.75 3.80
HFC 141031P00049000 P 10/31/14 49.0 3.00 4.20
HFC 141031P00049500 P 10/31/14 49.5 3.40 4.60
HFC 141031P00050000 P 10/31/14 50.0 3.80 5.00
HFC 141031P00050500 P 10/31/14 50.5 4.20 5.50
HFC 141031P00051000 P 10/31/14 51.0 4.70 5.90
HFC 141031P00051500 P 10/31/14 51.5 5.10 6.70
HFC 141031P00052000 P 10/31/14 52.0 5.60 7.30
HFC 141031P00052500 P 10/31/14 52.5 6.00 7.80
HFC 141031P00053000 P 10/31/14 53.0 6.50 8.10
HFC 141031P00053500 P 10/31/14 53.5 7.00 8.70
HFC 141031P00054000 P 10/31/14 54.0 7.40 9.10
HFC 141031P00054500 P 10/31/14 54.5 7.90 9.50
HFC 141031P00055000 P 10/31/14 55.0 8.40 10.00
HFC 141031P00056000 P 10/31/14 56.0 8.60 11.80
HFC 141031P00057000 P 10/31/14 57.0 10.20 12.20
HFC 141031P00058000 P 10/31/14 58.0 11.30 13.20
HFC 141220C00024500 C 12/20/14 24.5 19.70 22.80
HFC 141220C00026000 C 12/20/14 26.0 18.60 21.80
HFC 141220C00027000 C 12/20/14 27.0 17.60 20.60
HFC 141220C00028000 C 12/20/14 28.0 16.60 19.50
HFC 141220C00029000 C 12/20/14 29.0 16.30 17.60
HFC 141220C00030000 C 12/20/14 30.0 15.20 16.60
HFC 141220C00031000 C 12/20/14 31.0 14.20 15.70
HFC 141220C00032000 C 12/20/14 32.0 13.20 14.70
HFC 141220C00033000 C 12/20/14 33.0 12.30 13.70
HFC 141220C00034000 C 12/20/14 34.0 11.20 12.70
HFC 141220C00035000 C 12/20/14 35.0 10.20 11.70
HFC 141220C00036000 C 12/20/14 36.0 9.50 10.70
HFC 141220C00037000 C 12/20/14 37.0 8.60 9.80
HFC 141220C00038000 C 12/20/14 38.0 7.70 8.80
HFC 141220C00039000 C 12/20/14 39.0 6.80 7.90
HFC 141220C00040000 C 12/20/14 40.0 6.00 7.00
HFC 141220C00041000 C 12/20/14 41.0 5.20 6.20
HFC 141220C00042000 C 12/20/14 42.0 4.40 5.40
HFC 141220C00043000 C 12/20/14 43.0 3.70 4.60
HFC 141220C00044000 C 12/20/14 44.0 3.70 3.90
HFC 141220C00045000 C 12/20/14 45.0 3.00 3.20
HFC 141220C00046000 C 12/20/14 46.0 2.45 2.65
HFC 141220C00047000 C 12/20/14 47.0 1.95 2.10
HFC 141220C00048000 C 12/20/14 48.0 1.60 1.70
HFC 141220C00049000 C 12/20/14 49.0 1.15 1.30
HFC 141220C00050000 C 12/20/14 50.0 0.95 1.00
HFC 141220C00054000 C 12/20/14 54.0 0.25 0.35
HFC 141220C00055000 C 12/20/14 55.0 0.15 0.25
HFC 141220C00059000 C 12/20/14 59.0 0.00 0.10
HFC 141220C00060000 C 12/20/14 60.0 0.00 0.10
HFC 141220C00064000 C 12/20/14 64.0 0.00 0.05
HFC 141220C00065000 C 12/20/14 65.0 0.00 0.05
HFC 141220C00069000 C 12/20/14 69.0 0.00 0.05
HFC 141220C00074000 C 12/20/14 74.0 0.00 0.05
HFC 141220P00024500 P 12/20/14 24.5 0.00 0.05
HFC 141220P00026000 P 12/20/14 26.0 0.00 0.05
HFC 141220P00027000 P 12/20/14 27.0 0.00 0.05
HFC 141220P00028000 P 12/20/14 28.0 0.00 0.05
HFC 141220P00029000 P 12/20/14 29.0 0.00 0.10
HFC 141220P00030000 P 12/20/14 30.0 0.00 0.10
HFC 141220P00031000 P 12/20/14 31.0 0.00 0.10
HFC 141220P00032000 P 12/20/14 32.0 0.00 0.10
HFC 141220P00033000 P 12/20/14 33.0 0.05 0.15
HFC 141220P00034000 P 12/20/14 34.0 0.05 0.15
HFC 141220P00035000 P 12/20/14 35.0 0.10 0.20
HFC 141220P00036000 P 12/20/14 36.0 0.15 0.25
HFC 141220P00037000 P 12/20/14 37.0 0.20 0.30
HFC 141220P00038000 P 12/20/14 38.0 0.25 0.40
HFC 141220P00039000 P 12/20/14 39.0 0.35 0.50
HFC 141220P00040000 P 12/20/14 40.0 0.50 0.65
HFC 141220P00041000 P 12/20/14 41.0 0.65 0.85
HFC 141220P00042000 P 12/20/14 42.0 0.85 1.05
HFC 141220P00043000 P 12/20/14 43.0 1.15 1.25
HFC 141220P00044000 P 12/20/14 44.0 1.45 1.65
HFC 141220P00045000 P 12/20/14 45.0 1.80 2.05
HFC 141220P00046000 P 12/20/14 46.0 2.25 2.50
HFC 141220P00047000 P 12/20/14 47.0 2.75 3.00
HFC 141220P00048000 P 12/20/14 48.0 3.30 3.60
HFC 141220P00049000 P 12/20/14 49.0 4.00 4.30
HFC 141220P00050000 P 12/20/14 50.0 4.70 5.70
HFC 141220P00054000 P 12/20/14 54.0 8.00 9.20
HFC 141220P00055000 P 12/20/14 55.0 8.80 10.10
HFC 141220P00059000 P 12/20/14 59.0 12.80 14.20
HFC 141220P00060000 P 12/20/14 60.0 13.70 15.10
HFC 141220P00064000 P 12/20/14 64.0 17.70 19.10
HFC 141220P00065000 P 12/20/14 65.0 18.70 20.20
HFC 141220P00069000 P 12/20/14 69.0 22.40 25.00
HFC 141220P00074000 P 12/20/14 74.0 27.40 30.20
HFC 150117C00016000 C 01/17/15 16.0 28.70 31.60
HFC 150117C00017500 C 01/17/15 17.5 26.60 30.10
HFC 150117C00019500 C 01/17/15 19.5 25.40 27.70
HFC 150117C00021000 C 01/17/15 21.0 23.20 26.20
HFC 150117C00022500 C 01/17/15 22.5 21.70 24.90
HFC 150117C00024000 C 01/17/15 24.0 20.20 23.30
HFC 150117C00025000 C 01/17/15 25.0 19.70 22.60
HFC 150117C00026000 C 01/17/15 26.0 18.90 21.40
HFC 150117C00027500 C 01/17/15 27.5 17.50 19.10
HFC 150117C00029000 C 01/17/15 29.0 16.30 17.60
HFC 150117C00030000 C 01/17/15 30.0 15.30 16.80
HFC 150117C00031000 C 01/17/15 31.0 14.40 15.70
HFC 150117C00032500 C 01/17/15 32.5 13.00 14.30
HFC 150117C00034000 C 01/17/15 34.0 11.20 12.70
HFC 150117C00035000 C 01/17/15 35.0 10.40 11.70
HFC 150117C00036000 C 01/17/15 36.0 9.60 10.80
HFC 150117C00037000 C 01/17/15 37.0 8.70 9.90
HFC 150117C00038000 C 01/17/15 38.0 7.80 8.90
HFC 150117C00039000 C 01/17/15 39.0 6.90 8.00
HFC 150117C00040000 C 01/17/15 40.0 6.10 7.20
HFC 150117C00041000 C 01/17/15 41.0 5.30 6.30
HFC 150117C00042000 C 01/17/15 42.0 4.60 5.50
HFC 150117C00043000 C 01/17/15 43.0 4.60 4.80
HFC 150117C00044000 C 01/17/15 44.0 3.90 4.10
HFC 150117C00045000 C 01/17/15 45.0 3.30 3.50
HFC 150117C00046000 C 01/17/15 46.0 2.70 2.90
HFC 150117C00047500 C 01/17/15 47.5 1.95 2.15
HFC 150117C00049000 C 01/17/15 49.0 1.40 1.55
HFC 150117C00050000 C 01/17/15 50.0 1.10 1.25
HFC 150117C00051000 C 01/17/15 51.0 0.85 1.00
HFC 150117C00052500 C 01/17/15 52.5 0.55 0.70
HFC 150117C00054000 C 01/17/15 54.0 0.35 0.50
HFC 150117C00055000 C 01/17/15 55.0 0.25 0.40
HFC 150117C00056000 C 01/17/15 56.0 0.20 0.30
HFC 150117C00057500 C 01/17/15 57.5 0.10 0.20
HFC 150117C00059000 C 01/17/15 59.0 0.05 0.15
HFC 150117C00060000 C 01/17/15 60.0 0.05 0.15
HFC 150117C00061500 C 01/17/15 61.5 0.05 0.10
HFC 150117C00063000 C 01/17/15 63.0 0.00 0.10
HFC 150117C00064000 C 01/17/15 64.0 0.00 0.10
HFC 150117C00065000 C 01/17/15 65.0 0.00 0.05
HFC 150117C00066500 C 01/17/15 66.5 0.00 0.05
HFC 150117C00068500 C 01/17/15 68.5 0.00 0.05
HFC 150117C00069500 C 01/17/15 69.5 0.00 0.05
HFC 150117C00071500 C 01/17/15 71.5 0.00 0.05
HFC 150117C00074000 C 01/17/15 74.0 0.00 0.05
HFC 150117C00076500 C 01/17/15 76.5 0.00 0.05
HFC 150117C00082000 C 01/17/15 82.0 0.00 0.05
HFC 150117P00016000 P 01/17/15 16.0 0.00 0.05
HFC 150117P00017500 P 01/17/15 17.5 0.00 0.05
HFC 150117P00019500 P 01/17/15 19.5 0.00 0.05
HFC 150117P00021000 P 01/17/15 21.0 0.00 0.05
HFC 150117P00022500 P 01/17/15 22.5 0.00 0.05
HFC 150117P00024000 P 01/17/15 24.0 0.00 0.05
HFC 150117P00025000 P 01/17/15 25.0 0.00 0.05
HFC 150117P00026000 P 01/17/15 26.0 0.00 0.05
HFC 150117P00027500 P 01/17/15 27.5 0.00 0.10
HFC 150117P00029000 P 01/17/15 29.0 0.00 0.10
HFC 150117P00030000 P 01/17/15 30.0 0.00 0.10
HFC 150117P00031000 P 01/17/15 31.0 0.05 0.15
HFC 150117P00032500 P 01/17/15 32.5 0.05 0.15
HFC 150117P00034000 P 01/17/15 34.0 0.10 0.20
HFC 150117P00035000 P 01/17/15 35.0 0.15 0.25
HFC 150117P00036000 P 01/17/15 36.0 0.20 0.35
HFC 150117P00037000 P 01/17/15 37.0 0.30 0.45
HFC 150117P00038000 P 01/17/15 38.0 0.40 0.55
HFC 150117P00039000 P 01/17/15 39.0 0.50 0.70
HFC 150117P00040000 P 01/17/15 40.0 0.70 0.85
HFC 150117P00041000 P 01/17/15 41.0 0.90 1.05
HFC 150117P00042000 P 01/17/15 42.0 1.10 1.30
HFC 150117P00043000 P 01/17/15 43.0 1.40 1.60
HFC 150117P00044000 P 01/17/15 44.0 1.70 1.90
HFC 150117P00045000 P 01/17/15 45.0 2.10 2.30
HFC 150117P00046000 P 01/17/15 46.0 2.55 2.80
HFC 150117P00047500 P 01/17/15 47.5 3.30 3.60
HFC 150117P00049000 P 01/17/15 49.0 4.30 4.50
HFC 150117P00050000 P 01/17/15 50.0 4.90 5.20
HFC 150117P00051000 P 01/17/15 51.0 5.70 6.70
HFC 150117P00052500 P 01/17/15 52.5 6.90 7.90
HFC 150117P00054000 P 01/17/15 54.0 8.10 9.30
HFC 150117P00055000 P 01/17/15 55.0 9.00 10.20
HFC 150117P00056000 P 01/17/15 56.0 10.00 11.30
HFC 150117P00057500 P 01/17/15 57.5 11.40 12.70
HFC 150117P00059000 P 01/17/15 59.0 12.80 14.10
HFC 150117P00060000 P 01/17/15 60.0 13.80 15.10
HFC 150117P00061500 P 01/17/15 61.5 15.20 16.70
HFC 150117P00063000 P 01/17/15 63.0 16.70 18.00
HFC 150117P00064000 P 01/17/15 64.0 17.70 19.00
HFC 150117P00065000 P 01/17/15 65.0 18.70 20.10
HFC 150117P00066500 P 01/17/15 66.5 20.10 21.80
HFC 150117P00068500 P 01/17/15 68.5 22.00 24.00
HFC 150117P00069500 P 01/17/15 69.5 23.00 25.00
HFC 150117P00071500 P 01/17/15 71.5 25.00 27.00
HFC 150117P00074000 P 01/17/15 74.0 27.50 29.50
HFC 150117P00076500 P 01/17/15 76.5 30.00 32.00
HFC 150117P00082000 P 01/17/15 82.0 35.10 38.20
HFC 150320C00022500 C 03/20/15 22.5 21.60 24.80
HFC 150320C00023500 C 03/20/15 23.5 20.60 24.50
HFC 150320C00024500 C 03/20/15 24.5 19.60 23.50
HFC 150320C00025500 C 03/20/15 25.5 18.60 22.30
HFC 150320C00026500 C 03/20/15 26.5 17.70 20.20
HFC 150320C00027500 C 03/20/15 27.5 16.60 19.40
HFC 150320C00028500 C 03/20/15 28.5 16.50 18.50
HFC 150320C00029500 C 03/20/15 29.5 15.70 17.20
HFC 150320C00030500 C 03/20/15 30.5 14.80 16.20
HFC 150320C00031500 C 03/20/15 31.5 13.80 15.20
HFC 150320C00032500 C 03/20/15 32.5 12.70 14.20
HFC 150320C00033500 C 03/20/15 33.5 12.00 13.40
HFC 150320C00034500 C 03/20/15 34.5 11.00 12.30
HFC 150320C00035500 C 03/20/15 35.5 10.20 11.50
HFC 150320C00036500 C 03/20/15 36.5 9.30 10.50
HFC 150320C00037500 C 03/20/15 37.5 8.40 9.70
HFC 150320C00038500 C 03/20/15 38.5 7.60 8.80
HFC 150320C00039500 C 03/20/15 39.5 6.80 8.00
HFC 150320C00040500 C 03/20/15 40.5 6.00 7.10
HFC 150320C00041500 C 03/20/15 41.5 5.30 6.50
HFC 150320C00042500 C 03/20/15 42.5 5.40 5.60
HFC 150320C00043500 C 03/20/15 43.5 4.70 5.00
HFC 150320C00044500 C 03/20/15 44.5 4.10 4.40
HFC 150320C00045500 C 03/20/15 45.5 3.50 3.80
HFC 150320C00046500 C 03/20/15 46.5 3.00 3.30
HFC 150320C00047500 C 03/20/15 47.5 2.55 2.80
HFC 150320C00048500 C 03/20/15 48.5 2.15 2.35
HFC 150320C00049500 C 03/20/15 49.5 1.75 2.00
HFC 150320C00054500 C 03/20/15 54.5 0.60 0.80
HFC 150320C00059500 C 03/20/15 59.5 0.20 0.30
HFC 150320C00064500 C 03/20/15 64.5 0.05 0.15
HFC 150320C00069500 C 03/20/15 69.5 0.00 0.10
HFC 150320P00022500 P 03/20/15 22.5 0.00 0.05
HFC 150320P00023500 P 03/20/15 23.5 0.00 0.10
HFC 150320P00024500 P 03/20/15 24.5 0.00 0.10
HFC 150320P00025500 P 03/20/15 25.5 0.00 0.10
HFC 150320P00026500 P 03/20/15 26.5 0.00 0.10
HFC 150320P00027500 P 03/20/15 27.5 0.05 0.15
HFC 150320P00028500 P 03/20/15 28.5 0.05 0.15
HFC 150320P00029500 P 03/20/15 29.5 0.10 0.20
HFC 150320P00030500 P 03/20/15 30.5 0.10 0.25
HFC 150320P00031500 P 03/20/15 31.5 0.15 0.30
HFC 150320P00032500 P 03/20/15 32.5 0.20 0.35
HFC 150320P00033500 P 03/20/15 33.5 0.25 0.45
HFC 150320P00034500 P 03/20/15 34.5 0.35 0.50
HFC 150320P00035500 P 03/20/15 35.5 0.45 0.65
HFC 150320P00036500 P 03/20/15 36.5 0.55 0.75
HFC 150320P00037500 P 03/20/15 37.5 0.70 0.90
HFC 150320P00038500 P 03/20/15 38.5 0.90 1.10
HFC 150320P00039500 P 03/20/15 39.5 1.10 1.30
HFC 150320P00040500 P 03/20/15 40.5 1.35 1.55
HFC 150320P00041500 P 03/20/15 41.5 1.65 1.85
HFC 150320P00042500 P 03/20/15 42.5 1.95 2.15
HFC 150320P00043500 P 03/20/15 43.5 2.30 2.55
HFC 150320P00044500 P 03/20/15 44.5 2.70 2.95
HFC 150320P00045500 P 03/20/15 45.5 3.10 3.40
HFC 150320P00046500 P 03/20/15 46.5 3.60 3.90
HFC 150320P00047500 P 03/20/15 47.5 4.20 4.50
HFC 150320P00048500 P 03/20/15 48.5 4.80 5.10
HFC 150320P00049500 P 03/20/15 49.5 5.40 5.70
HFC 150320P00054500 P 03/20/15 54.5 9.00 10.40
HFC 150320P00059500 P 03/20/15 59.5 13.60 15.00
HFC 150320P00064500 P 03/20/15 64.5 18.60 20.20
HFC 150320P00069500 P 03/20/15 69.5 23.30 25.30
HFC 160115C00021500 C 01/15/16 21.5 22.60 26.50
HFC 160115C00023000 C 01/15/16 23.0 21.10 25.00
HFC 160115C00024000 C 01/15/16 24.0 20.10 24.00
HFC 160115C00025000 C 01/15/16 25.0 19.10 23.00
HFC 160115C00026000 C 01/15/16 26.0 18.20 21.40
HFC 160115C00028000 C 01/15/16 28.0 16.30 19.50
HFC 160115C00029000 C 01/15/16 29.0 15.40 18.60
HFC 160115C00030000 C 01/15/16 30.0 14.40 16.80
HFC 160115C00031000 C 01/15/16 31.0 14.30 15.90
HFC 160115C00033000 C 01/15/16 33.0 12.90 14.20
HFC 160115C00034000 C 01/15/16 34.0 11.80 13.40
HFC 160115C00035000 C 01/15/16 35.0 11.00 12.60
HFC 160115C00036000 C 01/15/16 36.0 10.20 11.80
HFC 160115C00038000 C 01/15/16 38.0 9.00 10.20
HFC 160115C00039000 C 01/15/16 39.0 8.00 9.50
HFC 160115C00040000 C 01/15/16 40.0 7.70 8.80
HFC 160115C00043000 C 01/15/16 43.0 6.70 7.00
HFC 160115C00044000 C 01/15/16 44.0 6.10 6.50
HFC 160115C00045000 C 01/15/16 45.0 5.60 6.00
HFC 160115C00048000 C 01/15/16 48.0 4.20 4.60
HFC 160115C00049000 C 01/15/16 49.0 3.90 4.20
HFC 160115C00050000 C 01/15/16 50.0 3.50 3.80
HFC 160115C00053000 C 01/15/16 53.0 2.55 2.90
HFC 160115C00054000 C 01/15/16 54.0 2.25 2.65
HFC 160115C00055000 C 01/15/16 55.0 2.05 2.40
HFC 160115C00058000 C 01/15/16 58.0 1.45 1.80
HFC 160115C00059000 C 01/15/16 59.0 1.30 1.60
HFC 160115C00060000 C 01/15/16 60.0 1.15 1.45
HFC 160115C00063000 C 01/15/16 63.0 0.80 1.05
HFC 160115C00064000 C 01/15/16 64.0 0.70 0.95
HFC 160115C00065000 C 01/15/16 65.0 0.60 0.85
HFC 160115C00069000 C 01/15/16 69.0 0.35 0.55
HFC 160115C00070000 C 01/15/16 70.0 0.30 0.50
HFC 160115C00074000 C 01/15/16 74.0 0.20 0.35
HFC 160115P00021500 P 01/15/16 21.5 0.15 0.30
HFC 160115P00023000 P 01/15/16 23.0 0.25 0.40
HFC 160115P00024000 P 01/15/16 24.0 0.30 0.45
HFC 160115P00025000 P 01/15/16 25.0 0.35 0.55
HFC 160115P00026000 P 01/15/16 26.0 0.45 0.60
HFC 160115P00028000 P 01/15/16 28.0 0.65 0.85
HFC 160115P00029000 P 01/15/16 29.0 0.75 0.95
HFC 160115P00030000 P 01/15/16 30.0 0.90 1.10
HFC 160115P00031000 P 01/15/16 31.0 1.05 1.30
HFC 160115P00033000 P 01/15/16 33.0 1.40 1.65
HFC 160115P00034000 P 01/15/16 34.0 1.60 1.90
HFC 160115P00035000 P 01/15/16 35.0 1.85 2.15
HFC 160115P00036000 P 01/15/16 36.0 2.10 2.40
HFC 160115P00038000 P 01/15/16 38.0 2.70 3.00
HFC 160115P00039000 P 01/15/16 39.0 3.00 3.30
HFC 160115P00040000 P 01/15/16 40.0 3.40 3.70
HFC 160115P00043000 P 01/15/16 43.0 4.60 5.00
HFC 160115P00044000 P 01/15/16 44.0 5.10 5.50
HFC 160115P00045000 P 01/15/16 45.0 5.60 6.00
HFC 160115P00048000 P 01/15/16 48.0 7.30 7.70
HFC 160115P00049000 P 01/15/16 49.0 7.90 8.30
HFC 160115P00050000 P 01/15/16 50.0 8.50 9.00
HFC 160115P00053000 P 01/15/16 53.0 10.60 11.10
HFC 160115P00054000 P 01/15/16 54.0 11.30 11.80
HFC 160115P00055000 P 01/15/16 55.0 12.00 13.50
HFC 160115P00058000 P 01/15/16 58.0 14.40 15.90
HFC 160115P00059000 P 01/15/16 59.0 15.20 16.80
HFC 160115P00060000 P 01/15/16 60.0 15.50 17.70
HFC 160115P00063000 P 01/15/16 63.0 18.30 20.80
HFC 160115P00064000 P 01/15/16 64.0 18.90 21.20
HFC 160115P00065000 P 01/15/16 65.0 20.30 22.30
HFC 160115P00069000 P 01/15/16 69.0 23.10 26.90
HFC 160115P00070000 P 01/15/16 70.0 24.30 27.80
HFC 160115P00074000 P 01/15/16 74.0 28.20 31.50

OPRA data is delayed 15 minutes.