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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Hollyfrontier Corporation (HFC)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 150306C00024000 C 03/06/15 24.0 16.80 17.90
HFC 150306C00024500 C 03/06/15 24.5 16.00 17.50
HFC 150306C00025000 C 03/06/15 25.0 15.50 17.00
HFC 150306C00025500 C 03/06/15 25.5 15.00 16.50
HFC 150306C00026000 C 03/06/15 26.0 14.50 16.00
HFC 150306C00026500 C 03/06/15 26.5 14.00 15.50
HFC 150306C00027000 C 03/06/15 27.0 13.50 15.00
HFC 150306C00027500 C 03/06/15 27.5 13.00 14.50
HFC 150306C00028000 C 03/06/15 28.0 12.50 14.00
HFC 150306C00028500 C 03/06/15 28.5 12.00 13.50
HFC 150306C00029000 C 03/06/15 29.0 11.50 12.80
HFC 150306C00029500 C 03/06/15 29.5 11.00 12.30
HFC 150306C00030000 C 03/06/15 30.0 10.50 11.80
HFC 150306C00030500 C 03/06/15 30.5 10.10 11.70
HFC 150306C00031000 C 03/06/15 31.0 9.40 10.90
HFC 150306C00031500 C 03/06/15 31.5 8.90 10.40
HFC 150306C00032000 C 03/06/15 32.0 8.90 9.80
HFC 150306C00032500 C 03/06/15 32.5 8.40 9.50
HFC 150306C00033000 C 03/06/15 33.0 7.90 9.00
HFC 150306C00033500 C 03/06/15 33.5 7.40 8.40
HFC 150306C00034000 C 03/06/15 34.0 6.90 7.90
HFC 150306C00034500 C 03/06/15 34.5 6.30 7.40
HFC 150306C00035000 C 03/06/15 35.0 5.80 6.90
HFC 150306C00035500 C 03/06/15 35.5 5.30 6.40
HFC 150306C00036000 C 03/06/15 36.0 4.90 5.90
HFC 150306C00036500 C 03/06/15 36.5 4.30 5.30
HFC 150306C00037000 C 03/06/15 37.0 3.90 5.00
HFC 150306C00037500 C 03/06/15 37.5 3.40 4.30
HFC 150306C00038000 C 03/06/15 38.0 2.95 3.80
HFC 150306C00038500 C 03/06/15 38.5 2.60 3.30
HFC 150306C00039000 C 03/06/15 39.0 2.10 2.70
HFC 150306C00039500 C 03/06/15 39.5 1.65 2.20
HFC 150306C00040000 C 03/06/15 40.0 0.95 1.80
HFC 150306C00040500 C 03/06/15 40.5 0.65 1.30
HFC 150306C00041000 C 03/06/15 41.0 0.35 0.65
HFC 150306C00041500 C 03/06/15 41.5 0.15 0.50
HFC 150306C00042000 C 03/06/15 42.0 0.05 0.25
HFC 150306C00042500 C 03/06/15 42.5 0.00 0.25
HFC 150306C00043000 C 03/06/15 43.0 0.00 0.25
HFC 150306C00043500 C 03/06/15 43.5 0.00 0.20
HFC 150306C00044000 C 03/06/15 44.0 0.00 0.20
HFC 150306C00044500 C 03/06/15 44.5 0.00 0.20
HFC 150306C00045000 C 03/06/15 45.0 0.00 0.20
HFC 150306C00045500 C 03/06/15 45.5 0.00 0.20
HFC 150306C00046000 C 03/06/15 46.0 0.00 0.20
HFC 150306C00046500 C 03/06/15 46.5 0.00 0.20
HFC 150306C00047000 C 03/06/15 47.0 0.00 0.15
HFC 150306C00047500 C 03/06/15 47.5 0.00 0.20
HFC 150306C00048000 C 03/06/15 48.0 0.00 0.20
HFC 150306C00048500 C 03/06/15 48.5 0.00 0.20
HFC 150306C00049000 C 03/06/15 49.0 0.00 0.15
HFC 150306C00049500 C 03/06/15 49.5 0.00 0.15
HFC 150306P00024000 P 03/06/15 24.0 0.00 0.15
HFC 150306P00024500 P 03/06/15 24.5 0.00 0.15
HFC 150306P00025000 P 03/06/15 25.0 0.00 0.15
HFC 150306P00025500 P 03/06/15 25.5 0.00 0.15
HFC 150306P00026000 P 03/06/15 26.0 0.00 0.15
HFC 150306P00026500 P 03/06/15 26.5 0.00 0.15
HFC 150306P00027000 P 03/06/15 27.0 0.00 0.15
HFC 150306P00027500 P 03/06/15 27.5 0.00 0.15
HFC 150306P00028000 P 03/06/15 28.0 0.00 0.15
HFC 150306P00028500 P 03/06/15 28.5 0.00 0.15
HFC 150306P00029000 P 03/06/15 29.0 0.00 0.20
HFC 150306P00029500 P 03/06/15 29.5 0.00 0.20
HFC 150306P00030000 P 03/06/15 30.0 0.00 0.20
HFC 150306P00030500 P 03/06/15 30.5 0.00 0.15
HFC 150306P00031000 P 03/06/15 31.0 0.00 0.15
HFC 150306P00031500 P 03/06/15 31.5 0.00 0.15
HFC 150306P00032000 P 03/06/15 32.0 0.00 0.15
HFC 150306P00032500 P 03/06/15 32.5 0.00 0.15
HFC 150306P00033000 P 03/06/15 33.0 0.00 0.15
HFC 150306P00033500 P 03/06/15 33.5 0.00 0.15
HFC 150306P00034000 P 03/06/15 34.0 0.00 0.15
HFC 150306P00034500 P 03/06/15 34.5 0.00 0.15
HFC 150306P00035000 P 03/06/15 35.0 0.00 0.20
HFC 150306P00035500 P 03/06/15 35.5 0.00 0.15
HFC 150306P00036000 P 03/06/15 36.0 0.00 0.10
HFC 150306P00036500 P 03/06/15 36.5 0.00 0.15
HFC 150306P00037000 P 03/06/15 37.0 0.00 0.15
HFC 150306P00037500 P 03/06/15 37.5 0.00 0.20
HFC 150306P00038000 P 03/06/15 38.0 0.00 0.20
HFC 150306P00038500 P 03/06/15 38.5 0.00 0.20
HFC 150306P00039000 P 03/06/15 39.0 0.00 0.25
HFC 150306P00039500 P 03/06/15 39.5 0.00 0.35
HFC 150306P00040000 P 03/06/15 40.0 0.05 0.50
HFC 150306P00040500 P 03/06/15 40.5 0.15 0.30
HFC 150306P00041000 P 03/06/15 41.0 0.30 0.50
HFC 150306P00041500 P 03/06/15 41.5 0.60 1.15
HFC 150306P00042000 P 03/06/15 42.0 0.80 1.55
HFC 150306P00042500 P 03/06/15 42.5 1.15 2.00
HFC 150306P00043000 P 03/06/15 43.0 1.65 2.25
HFC 150306P00043500 P 03/06/15 43.5 2.10 2.95
HFC 150306P00044000 P 03/06/15 44.0 2.60 3.40
HFC 150306P00044500 P 03/06/15 44.5 3.10 4.00
HFC 150306P00045000 P 03/06/15 45.0 3.20 4.50
HFC 150306P00045500 P 03/06/15 45.5 3.90 5.00
HFC 150306P00046000 P 03/06/15 46.0 4.40 5.50
HFC 150306P00046500 P 03/06/15 46.5 4.90 6.00
HFC 150306P00047000 P 03/06/15 47.0 5.40 6.50
HFC 150306P00047500 P 03/06/15 47.5 5.00 7.00
HFC 150306P00048000 P 03/06/15 48.0 5.50 9.20
HFC 150306P00048500 P 03/06/15 48.5 6.70 8.20
HFC 150306P00049000 P 03/06/15 49.0 7.30 8.50
HFC 150306P00049500 P 03/06/15 49.5 8.00 9.00
HFC 150313C00026000 C 03/13/15 26.0 14.80 16.10
HFC 150313C00027000 C 03/13/15 27.0 13.70 14.80
HFC 150313C00027500 C 03/13/15 27.5 12.90 14.60
HFC 150313C00028000 C 03/13/15 28.0 12.40 14.10
HFC 150313C00028500 C 03/13/15 28.5 11.90 13.60
HFC 150313C00029000 C 03/13/15 29.0 11.40 13.10
HFC 150313C00029500 C 03/13/15 29.5 10.90 13.00
HFC 150313C00030000 C 03/13/15 30.0 10.40 12.50
HFC 150313C00030500 C 03/13/15 30.5 10.10 12.00
HFC 150313C00031000 C 03/13/15 31.0 9.70 11.40
HFC 150313C00031500 C 03/13/15 31.5 9.20 10.90
HFC 150313C00032000 C 03/13/15 32.0 8.90 9.90
HFC 150313C00032500 C 03/13/15 32.5 8.40 9.40
HFC 150313C00033000 C 03/13/15 33.0 7.90 8.90
HFC 150313C00033500 C 03/13/15 33.5 7.30 8.40
HFC 150313C00034000 C 03/13/15 34.0 6.80 7.90
HFC 150313C00034500 C 03/13/15 34.5 6.30 7.40
HFC 150313C00035000 C 03/13/15 35.0 5.80 6.90
HFC 150313C00035500 C 03/13/15 35.5 5.30 6.40
HFC 150313C00036000 C 03/13/15 36.0 4.80 5.80
HFC 150313C00036500 C 03/13/15 36.5 4.30 5.30
HFC 150313C00037000 C 03/13/15 37.0 3.90 4.80
HFC 150313C00037500 C 03/13/15 37.5 3.40 4.30
HFC 150313C00038000 C 03/13/15 38.0 2.90 4.10
HFC 150313C00038500 C 03/13/15 38.5 2.65 3.40
HFC 150313C00039000 C 03/13/15 39.0 2.15 2.75
HFC 150313C00039500 C 03/13/15 39.5 1.70 2.30
HFC 150313C00040000 C 03/13/15 40.0 1.35 1.90
HFC 150313C00040500 C 03/13/15 40.5 1.10 1.55
HFC 150313C00041000 C 03/13/15 41.0 0.75 1.20
HFC 150313C00041500 C 03/13/15 41.5 0.50 1.00
HFC 150313C00042000 C 03/13/15 42.0 0.30 0.75
HFC 150313C00042500 C 03/13/15 42.5 0.30 0.55
HFC 150313C00043000 C 03/13/15 43.0 0.20 0.35
HFC 150313C00043500 C 03/13/15 43.5 0.10 0.30
HFC 150313C00044000 C 03/13/15 44.0 0.05 0.25
HFC 150313C00044500 C 03/13/15 44.5 0.05 0.30
HFC 150313C00045000 C 03/13/15 45.0 0.00 0.25
HFC 150313C00045500 C 03/13/15 45.5 0.00 0.25
HFC 150313C00046000 C 03/13/15 46.0 0.00 0.25
HFC 150313C00046500 C 03/13/15 46.5 0.00 0.20
HFC 150313C00047000 C 03/13/15 47.0 0.00 0.20
HFC 150313C00047500 C 03/13/15 47.5 0.00 0.20
HFC 150313C00048000 C 03/13/15 48.0 0.00 0.20
HFC 150313C00048500 C 03/13/15 48.5 0.00 0.20
HFC 150313P00026000 P 03/13/15 26.0 0.00 0.20
HFC 150313P00027000 P 03/13/15 27.0 0.00 0.20
HFC 150313P00027500 P 03/13/15 27.5 0.00 0.20
HFC 150313P00028000 P 03/13/15 28.0 0.00 0.20
HFC 150313P00028500 P 03/13/15 28.5 0.00 0.20
HFC 150313P00029000 P 03/13/15 29.0 0.00 0.20
HFC 150313P00029500 P 03/13/15 29.5 0.00 0.20
HFC 150313P00030000 P 03/13/15 30.0 0.00 0.20
HFC 150313P00030500 P 03/13/15 30.5 0.00 0.20
HFC 150313P00031000 P 03/13/15 31.0 0.00 0.20
HFC 150313P00031500 P 03/13/15 31.5 0.00 0.20
HFC 150313P00032000 P 03/13/15 32.0 0.00 0.20
HFC 150313P00032500 P 03/13/15 32.5 0.00 0.20
HFC 150313P00033000 P 03/13/15 33.0 0.00 0.20
HFC 150313P00033500 P 03/13/15 33.5 0.00 0.15
HFC 150313P00034000 P 03/13/15 34.0 0.00 0.20
HFC 150313P00034500 P 03/13/15 34.5 0.00 0.20
HFC 150313P00035000 P 03/13/15 35.0 0.00 0.20
HFC 150313P00035500 P 03/13/15 35.5 0.00 0.20
HFC 150313P00036000 P 03/13/15 36.0 0.00 0.20
HFC 150313P00036500 P 03/13/15 36.5 0.00 0.25
HFC 150313P00037000 P 03/13/15 37.0 0.00 0.10
HFC 150313P00037500 P 03/13/15 37.5 0.00 0.30
HFC 150313P00038000 P 03/13/15 38.0 0.05 0.20
HFC 150313P00038500 P 03/13/15 38.5 0.10 0.45
HFC 150313P00039000 P 03/13/15 39.0 0.15 0.35
HFC 150313P00039500 P 03/13/15 39.5 0.25 0.60
HFC 150313P00040000 P 03/13/15 40.0 0.35 0.75
HFC 150313P00040500 P 03/13/15 40.5 0.55 0.95
HFC 150313P00041000 P 03/13/15 41.0 0.75 1.20
HFC 150313P00041500 P 03/13/15 41.5 0.95 1.45
HFC 150313P00042000 P 03/13/15 42.0 1.25 1.70
HFC 150313P00042500 P 03/13/15 42.5 1.55 2.25
HFC 150313P00043000 P 03/13/15 43.0 1.90 2.65
HFC 150313P00043500 P 03/13/15 43.5 2.35 3.00
HFC 150313P00044000 P 03/13/15 44.0 2.75 3.60
HFC 150313P00044500 P 03/13/15 44.5 2.70 4.20
HFC 150313P00045000 P 03/13/15 45.0 3.60 4.50
HFC 150313P00045500 P 03/13/15 45.5 3.80 5.10
HFC 150313P00046000 P 03/13/15 46.0 4.30 5.50
HFC 150313P00046500 P 03/13/15 46.5 4.60 6.00
HFC 150313P00047000 P 03/13/15 47.0 5.60 6.50
HFC 150313P00047500 P 03/13/15 47.5 6.00 7.00
HFC 150313P00048000 P 03/13/15 48.0 6.50 7.50
HFC 150313P00048500 P 03/13/15 48.5 7.10 8.00
HFC 150320C00020500 C 03/20/15 20.5 20.40 21.50
HFC 150320C00022000 C 03/20/15 22.0 18.00 21.10
HFC 150320C00023000 C 03/20/15 23.0 16.80 20.20
HFC 150320C00023500 C 03/20/15 23.5 16.30 19.70
HFC 150320C00024000 C 03/20/15 24.0 16.80 18.00
HFC 150320C00024500 C 03/20/15 24.5 16.30 17.50
HFC 150320C00025000 C 03/20/15 25.0 15.80 17.00
HFC 150320C00025500 C 03/20/15 25.5 15.30 16.50
HFC 150320C00026000 C 03/20/15 26.0 14.80 16.00
HFC 150320C00026500 C 03/20/15 26.5 14.30 15.50
HFC 150320C00027000 C 03/20/15 27.0 13.90 15.00
HFC 150320C00027500 C 03/20/15 27.5 13.30 14.50
HFC 150320C00028000 C 03/20/15 28.0 12.80 13.90
HFC 150320C00028500 C 03/20/15 28.5 12.30 13.50
HFC 150320C00029000 C 03/20/15 29.0 11.80 12.90
HFC 150320C00029500 C 03/20/15 29.5 11.30 12.40
HFC 150320C00030000 C 03/20/15 30.0 10.80 11.90
HFC 150320C00030500 C 03/20/15 30.5 10.30 11.30
HFC 150320C00031000 C 03/20/15 31.0 9.90 10.80
HFC 150320C00031500 C 03/20/15 31.5 9.30 10.60
HFC 150320C00032000 C 03/20/15 32.0 9.10 9.70
HFC 150320C00032500 C 03/20/15 32.5 8.40 9.30
HFC 150320C00033000 C 03/20/15 33.0 7.90 8.80
HFC 150320C00033500 C 03/20/15 33.5 7.40 8.30
HFC 150320C00034000 C 03/20/15 34.0 7.10 7.70
HFC 150320C00034500 C 03/20/15 34.5 6.40 7.30
HFC 150320C00035000 C 03/20/15 35.0 6.10 6.70
HFC 150320C00035500 C 03/20/15 35.5 5.40 6.30
HFC 150320C00036000 C 03/20/15 36.0 5.10 5.80
HFC 150320C00036500 C 03/20/15 36.5 4.40 5.30
HFC 150320C00037000 C 03/20/15 37.0 4.10 4.70
HFC 150320C00037500 C 03/20/15 37.5 3.50 4.30
HFC 150320C00038000 C 03/20/15 38.0 3.10 3.80
HFC 150320C00038500 C 03/20/15 38.5 2.65 3.30
HFC 150320C00039000 C 03/20/15 39.0 2.25 2.80
HFC 150320C00039500 C 03/20/15 39.5 1.90 2.40
HFC 150320C00040000 C 03/20/15 40.0 1.60 2.00
HFC 150320C00040500 C 03/20/15 40.5 1.25 1.75
HFC 150320C00041000 C 03/20/15 41.0 0.95 1.45
HFC 150320C00041500 C 03/20/15 41.5 0.75 1.20
HFC 150320C00042000 C 03/20/15 42.0 0.65 0.85
HFC 150320C00042500 C 03/20/15 42.5 0.55 0.75
HFC 150320C00043000 C 03/20/15 43.0 0.40 0.60
HFC 150320C00043500 C 03/20/15 43.5 0.25 0.45
HFC 150320C00044000 C 03/20/15 44.0 0.25 0.35
HFC 150320C00044500 C 03/20/15 44.5 0.10 0.30
HFC 150320C00045000 C 03/20/15 45.0 0.15 0.25
HFC 150320C00045500 C 03/20/15 45.5 0.05 0.25
HFC 150320C00046000 C 03/20/15 46.0 0.05 0.15
HFC 150320C00046500 C 03/20/15 46.5 0.00 0.25
HFC 150320C00047000 C 03/20/15 47.0 0.00 0.15
HFC 150320C00047500 C 03/20/15 47.5 0.00 0.25
HFC 150320C00048000 C 03/20/15 48.0 0.00 0.15
HFC 150320C00048500 C 03/20/15 48.5 0.00 0.20
HFC 150320C00049000 C 03/20/15 49.0 0.00 0.20
HFC 150320C00050000 C 03/20/15 50.0 0.00 0.20
HFC 150320C00054000 C 03/20/15 54.0 0.00 0.20
HFC 150320C00059000 C 03/20/15 59.0 0.00 0.15
HFC 150320C00064000 C 03/20/15 64.0 0.00 0.15
HFC 150320C00069000 C 03/20/15 69.0 0.00 0.15
HFC 150320P00020500 P 03/20/15 20.5 0.00 0.15
HFC 150320P00022000 P 03/20/15 22.0 0.00 0.15
HFC 150320P00023000 P 03/20/15 23.0 0.00 0.15
HFC 150320P00023500 P 03/20/15 23.5 0.00 0.15
HFC 150320P00024000 P 03/20/15 24.0 0.00 0.15
HFC 150320P00024500 P 03/20/15 24.5 0.00 0.15
HFC 150320P00025000 P 03/20/15 25.0 0.00 0.20
HFC 150320P00025500 P 03/20/15 25.5 0.00 0.15
HFC 150320P00026000 P 03/20/15 26.0 0.00 0.15
HFC 150320P00026500 P 03/20/15 26.5 0.00 0.15
HFC 150320P00027000 P 03/20/15 27.0 0.00 0.15
HFC 150320P00027500 P 03/20/15 27.5 0.00 0.15
HFC 150320P00028000 P 03/20/15 28.0 0.00 0.20
HFC 150320P00028500 P 03/20/15 28.5 0.00 0.15
HFC 150320P00029000 P 03/20/15 29.0 0.00 0.15
HFC 150320P00029500 P 03/20/15 29.5 0.00 0.15
HFC 150320P00030000 P 03/20/15 30.0 0.00 0.20
HFC 150320P00030500 P 03/20/15 30.5 0.00 0.15
HFC 150320P00031000 P 03/20/15 31.0 0.00 0.15
HFC 150320P00031500 P 03/20/15 31.5 0.00 0.15
HFC 150320P00032000 P 03/20/15 32.0 0.00 0.15
HFC 150320P00032500 P 03/20/15 32.5 0.00 0.15
HFC 150320P00033000 P 03/20/15 33.0 0.00 0.20
HFC 150320P00033500 P 03/20/15 33.5 0.00 0.20
HFC 150320P00034000 P 03/20/15 34.0 0.00 0.20
HFC 150320P00034500 P 03/20/15 34.5 0.00 0.20
HFC 150320P00035000 P 03/20/15 35.0 0.00 0.20
HFC 150320P00035500 P 03/20/15 35.5 0.00 0.20
HFC 150320P00036000 P 03/20/15 36.0 0.00 0.25
HFC 150320P00036500 P 03/20/15 36.5 0.00 0.25
HFC 150320P00037000 P 03/20/15 37.0 0.05 0.20
HFC 150320P00037500 P 03/20/15 37.5 0.10 0.30
HFC 150320P00038000 P 03/20/15 38.0 0.15 0.40
HFC 150320P00038500 P 03/20/15 38.5 0.25 0.45
HFC 150320P00039000 P 03/20/15 39.0 0.35 0.60
HFC 150320P00039500 P 03/20/15 39.5 0.45 0.75
HFC 150320P00040000 P 03/20/15 40.0 0.60 0.95
HFC 150320P00040500 P 03/20/15 40.5 0.75 1.15
HFC 150320P00041000 P 03/20/15 41.0 1.00 1.45
HFC 150320P00041500 P 03/20/15 41.5 1.20 1.65
HFC 150320P00042000 P 03/20/15 42.0 1.50 1.90
HFC 150320P00042500 P 03/20/15 42.5 1.80 2.35
HFC 150320P00043000 P 03/20/15 43.0 2.15 2.70
HFC 150320P00043500 P 03/20/15 43.5 2.50 3.30
HFC 150320P00044000 P 03/20/15 44.0 2.95 3.70
HFC 150320P00044500 P 03/20/15 44.5 3.30 4.10
HFC 150320P00045000 P 03/20/15 45.0 3.70 4.60
HFC 150320P00045500 P 03/20/15 45.5 4.20 5.10
HFC 150320P00046000 P 03/20/15 46.0 4.70 5.60
HFC 150320P00046500 P 03/20/15 46.5 5.10 6.00
HFC 150320P00047000 P 03/20/15 47.0 5.60 6.50
HFC 150320P00047500 P 03/20/15 47.5 6.10 7.00
HFC 150320P00048000 P 03/20/15 48.0 6.60 7.50
HFC 150320P00048500 P 03/20/15 48.5 7.10 8.00
HFC 150320P00049000 P 03/20/15 49.0 7.50 8.50
HFC 150320P00050000 P 03/20/15 50.0 8.60 9.50
HFC 150320P00054000 P 03/20/15 54.0 12.50 13.50
HFC 150320P00059000 P 03/20/15 59.0 17.40 18.50
HFC 150320P00064000 P 03/20/15 64.0 22.30 23.50
HFC 150320P00069000 P 03/20/15 69.0 27.40 29.10
HFC 150327C00028000 C 03/27/15 28.0 12.80 14.00
HFC 150327C00029000 C 03/27/15 29.0 10.70 14.00
HFC 150327C00030000 C 03/27/15 30.0 9.70 13.10
HFC 150327C00030500 C 03/27/15 30.5 9.10 11.50
HFC 150327C00031000 C 03/27/15 31.0 8.70 12.00
HFC 150327C00031500 C 03/27/15 31.5 8.20 11.50
HFC 150327C00032000 C 03/27/15 32.0 7.60 10.80
HFC 150327C00032500 C 03/27/15 32.5 7.10 10.30
HFC 150327C00033000 C 03/27/15 33.0 7.80 9.50
HFC 150327C00033500 C 03/27/15 33.5 7.40 8.40
HFC 150327C00034000 C 03/27/15 34.0 6.90 7.90
HFC 150327C00034500 C 03/27/15 34.5 6.40 7.40
HFC 150327C00035000 C 03/27/15 35.0 5.80 7.00
HFC 150327C00035500 C 03/27/15 35.5 5.30 6.50
HFC 150327C00036000 C 03/27/15 36.0 4.80 6.00
HFC 150327C00036500 C 03/27/15 36.5 4.50 5.50
HFC 150327C00037000 C 03/27/15 37.0 4.00 4.90
HFC 150327C00037500 C 03/27/15 37.5 3.60 4.40
HFC 150327C00038000 C 03/27/15 38.0 3.00 4.00
HFC 150327C00038500 C 03/27/15 38.5 2.65 3.60
HFC 150327C00039000 C 03/27/15 39.0 2.45 3.20
HFC 150327C00039500 C 03/27/15 39.5 2.10 2.90
HFC 150327C00040000 C 03/27/15 40.0 1.80 2.40
HFC 150327C00040500 C 03/27/15 40.5 1.50 2.70
HFC 150327C00041000 C 03/27/15 41.0 1.20 1.80
HFC 150327C00041500 C 03/27/15 41.5 1.00 1.65
HFC 150327C00042000 C 03/27/15 42.0 0.80 1.20
HFC 150327C00042500 C 03/27/15 42.5 0.60 1.05
HFC 150327C00043000 C 03/27/15 43.0 0.50 0.85
HFC 150327C00043500 C 03/27/15 43.5 0.40 0.70
HFC 150327C00044000 C 03/27/15 44.0 0.30 0.60
HFC 150327C00044500 C 03/27/15 44.5 0.20 0.50
HFC 150327C00045000 C 03/27/15 45.0 0.15 0.55
HFC 150327C00045500 C 03/27/15 45.5 0.10 0.40
HFC 150327C00046000 C 03/27/15 46.0 0.10 0.35
HFC 150327C00046500 C 03/27/15 46.5 0.05 0.35
HFC 150327C00047000 C 03/27/15 47.0 0.00 0.30
HFC 150327C00047500 C 03/27/15 47.5 0.00 0.30
HFC 150327C00048000 C 03/27/15 48.0 0.00 0.25
HFC 150327C00048500 C 03/27/15 48.5 0.00 0.25
HFC 150327C00050000 C 03/27/15 50.0 0.00 0.20
HFC 150327P00028000 P 03/27/15 28.0 0.00 0.20
HFC 150327P00029000 P 03/27/15 29.0 0.00 0.20
HFC 150327P00030000 P 03/27/15 30.0 0.00 0.20
HFC 150327P00030500 P 03/27/15 30.5 0.00 0.20
HFC 150327P00031000 P 03/27/15 31.0 0.00 0.20
HFC 150327P00031500 P 03/27/15 31.5 0.00 0.20
HFC 150327P00032000 P 03/27/15 32.0 0.00 0.20
HFC 150327P00032500 P 03/27/15 32.5 0.00 0.20
HFC 150327P00033000 P 03/27/15 33.0 0.00 0.20
HFC 150327P00033500 P 03/27/15 33.5 0.00 0.20
HFC 150327P00034000 P 03/27/15 34.0 0.00 0.20
HFC 150327P00034500 P 03/27/15 34.5 0.00 0.25
HFC 150327P00035000 P 03/27/15 35.0 0.00 0.25
HFC 150327P00035500 P 03/27/15 35.5 0.00 0.30
HFC 150327P00036000 P 03/27/15 36.0 0.05 0.30
HFC 150327P00036500 P 03/27/15 36.5 0.10 0.35
HFC 150327P00037000 P 03/27/15 37.0 0.15 0.40
HFC 150327P00037500 P 03/27/15 37.5 0.20 0.50
HFC 150327P00038000 P 03/27/15 38.0 0.30 0.65
HFC 150327P00038500 P 03/27/15 38.5 0.40 0.75
HFC 150327P00039000 P 03/27/15 39.0 0.50 0.90
HFC 150327P00039500 P 03/27/15 39.5 0.65 1.05
HFC 150327P00040000 P 03/27/15 40.0 0.80 1.25
HFC 150327P00040500 P 03/27/15 40.5 0.95 1.45
HFC 150327P00041000 P 03/27/15 41.0 1.20 1.65
HFC 150327P00041500 P 03/27/15 41.5 1.40 2.00
HFC 150327P00042000 P 03/27/15 42.0 1.65 2.20
HFC 150327P00042500 P 03/27/15 42.5 2.00 2.60
HFC 150327P00043000 P 03/27/15 43.0 2.35 3.00
HFC 150327P00043500 P 03/27/15 43.5 2.70 3.40
HFC 150327P00044000 P 03/27/15 44.0 2.90 3.80
HFC 150327P00044500 P 03/27/15 44.5 2.50 4.40
HFC 150327P00045000 P 03/27/15 45.0 3.90 4.70
HFC 150327P00045500 P 03/27/15 45.5 4.20 5.10
HFC 150327P00046000 P 03/27/15 46.0 4.70 5.60
HFC 150327P00046500 P 03/27/15 46.5 5.00 6.10
HFC 150327P00047000 P 03/27/15 47.0 5.60 6.70
HFC 150327P00047500 P 03/27/15 47.5 5.90 7.10
HFC 150327P00048000 P 03/27/15 48.0 6.60 7.60
HFC 150327P00048500 P 03/27/15 48.5 7.10 8.10
HFC 150327P00050000 P 03/27/15 50.0 8.40 9.50
HFC 150402C00030000 C 04/02/15 30.0 10.80 12.00
HFC 150402C00031000 C 04/02/15 31.0 8.70 12.00
HFC 150402C00031500 C 04/02/15 31.5 8.60 11.50
HFC 150402C00032000 C 04/02/15 32.0 8.90 9.90
HFC 150402C00032500 C 04/02/15 32.5 8.40 9.40
HFC 150402C00033000 C 04/02/15 33.0 7.90 8.90
HFC 150402C00033500 C 04/02/15 33.5 7.40 8.40
HFC 150402C00034000 C 04/02/15 34.0 6.80 7.90
HFC 150402C00034500 C 04/02/15 34.5 6.40 7.40
HFC 150402C00035000 C 04/02/15 35.0 5.90 7.00
HFC 150402C00035500 C 04/02/15 35.5 5.50 6.30
HFC 150402C00036000 C 04/02/15 36.0 4.90 6.00
HFC 150402C00036500 C 04/02/15 36.5 4.50 5.40
HFC 150402C00037000 C 04/02/15 37.0 3.90 5.00
HFC 150402C00037500 C 04/02/15 37.5 3.50 4.40
HFC 150402C00038000 C 04/02/15 38.0 3.10 4.10
HFC 150402C00038500 C 04/02/15 38.5 2.80 3.80
HFC 150402C00039000 C 04/02/15 39.0 2.60 3.00
HFC 150402C00039500 C 04/02/15 39.5 2.30 2.90
HFC 150402C00040000 C 04/02/15 40.0 1.95 3.40
HFC 150402C00040500 C 04/02/15 40.5 1.60 2.25
HFC 150402C00041000 C 04/02/15 41.0 1.35 1.95
HFC 150402C00041500 C 04/02/15 41.5 1.15 1.70
HFC 150402C00042000 C 04/02/15 42.0 1.05 1.45
HFC 150402C00042500 C 04/02/15 42.5 0.75 1.25
HFC 150402C00043000 C 04/02/15 43.0 0.60 1.05
HFC 150402C00043500 C 04/02/15 43.5 0.50 0.90
HFC 150402C00044000 C 04/02/15 44.0 0.40 0.75
HFC 150402C00044500 C 04/02/15 44.5 0.30 0.70
HFC 150402C00045000 C 04/02/15 45.0 0.25 0.60
HFC 150402C00045500 C 04/02/15 45.5 0.20 0.55
HFC 150402C00046000 C 04/02/15 46.0 0.15 0.45
HFC 150402C00046500 C 04/02/15 46.5 0.10 0.40
HFC 150402C00047000 C 04/02/15 47.0 0.05 0.35
HFC 150402C00047500 C 04/02/15 47.5 0.05 0.30
HFC 150402C00048000 C 04/02/15 48.0 0.00 0.30
HFC 150402C00048500 C 04/02/15 48.5 0.00 0.30
HFC 150402C00050000 C 04/02/15 50.0 0.00 0.25
HFC 150402P00030000 P 04/02/15 30.0 0.00 0.20
HFC 150402P00031000 P 04/02/15 31.0 0.00 0.20
HFC 150402P00031500 P 04/02/15 31.5 0.00 0.20
HFC 150402P00032000 P 04/02/15 32.0 0.00 0.20
HFC 150402P00032500 P 04/02/15 32.5 0.00 0.20
HFC 150402P00033000 P 04/02/15 33.0 0.00 0.20
HFC 150402P00033500 P 04/02/15 33.5 0.00 0.25
HFC 150402P00034000 P 04/02/15 34.0 0.00 0.25
HFC 150402P00034500 P 04/02/15 34.5 0.00 0.25
HFC 150402P00035000 P 04/02/15 35.0 0.00 0.30
HFC 150402P00035500 P 04/02/15 35.5 0.05 0.35
HFC 150402P00036000 P 04/02/15 36.0 0.10 0.50
HFC 150402P00036500 P 04/02/15 36.5 0.15 0.40
HFC 150402P00037000 P 04/02/15 37.0 0.20 0.45
HFC 150402P00037500 P 04/02/15 37.5 0.30 0.55
HFC 150402P00038000 P 04/02/15 38.0 0.40 0.65
HFC 150402P00038500 P 04/02/15 38.5 0.50 0.80
HFC 150402P00039000 P 04/02/15 39.0 0.65 0.95
HFC 150402P00039500 P 04/02/15 39.5 0.80 1.10
HFC 150402P00040000 P 04/02/15 40.0 0.95 1.30
HFC 150402P00040500 P 04/02/15 40.5 1.15 1.55
HFC 150402P00041000 P 04/02/15 41.0 1.35 1.85
HFC 150402P00041500 P 04/02/15 41.5 1.60 2.10
HFC 150402P00042000 P 04/02/15 42.0 1.90 2.45
HFC 150402P00042500 P 04/02/15 42.5 2.15 2.70
HFC 150402P00043000 P 04/02/15 43.0 2.45 3.20
HFC 150402P00043500 P 04/02/15 43.5 2.80 3.60
HFC 150402P00044000 P 04/02/15 44.0 3.10 3.90
HFC 150402P00044500 P 04/02/15 44.5 3.50 4.30
HFC 150402P00045000 P 04/02/15 45.0 3.60 4.80
HFC 150402P00045500 P 04/02/15 45.5 3.50 5.20
HFC 150402P00046000 P 04/02/15 46.0 4.80 5.70
HFC 150402P00046500 P 04/02/15 46.5 5.30 6.10
HFC 150402P00047000 P 04/02/15 47.0 5.60 6.60
HFC 150402P00047500 P 04/02/15 47.5 6.20 7.10
HFC 150402P00048000 P 04/02/15 48.0 6.60 7.60
HFC 150402P00048500 P 04/02/15 48.5 6.90 8.00
HFC 150402P00050000 P 04/02/15 50.0 8.60 9.50
HFC 150410C00032000 C 04/10/15 32.0 8.80 10.10
HFC 150410C00033000 C 04/10/15 33.0 7.90 9.00
HFC 150410C00034000 C 04/10/15 34.0 6.80 8.00
HFC 150410C00035000 C 04/10/15 35.0 6.00 6.80
HFC 150410C00035500 C 04/10/15 35.5 5.50 6.50
HFC 150410C00036000 C 04/10/15 36.0 5.00 6.00
HFC 150410C00036500 C 04/10/15 36.5 4.50 5.50
HFC 150410C00037000 C 04/10/15 37.0 4.10 5.00
HFC 150410C00037500 C 04/10/15 37.5 3.70 4.80
HFC 150410C00038000 C 04/10/15 38.0 3.30 4.20
HFC 150410C00038500 C 04/10/15 38.5 3.00 3.60
HFC 150410C00039000 C 04/10/15 39.0 2.75 3.30
HFC 150410C00039500 C 04/10/15 39.5 2.40 2.95
HFC 150410C00040000 C 04/10/15 40.0 2.15 2.40
HFC 150410C00040500 C 04/10/15 40.5 1.85 2.15
HFC 150410C00041000 C 04/10/15 41.0 1.60 1.85
HFC 150410C00041500 C 04/10/15 41.5 1.35 1.65
HFC 150410C00042000 C 04/10/15 42.0 1.15 1.45
HFC 150410C00042500 C 04/10/15 42.5 0.95 1.25
HFC 150410C00043000 C 04/10/15 43.0 0.80 1.05
HFC 150410C00043500 C 04/10/15 43.5 0.60 0.90
HFC 150410C00044000 C 04/10/15 44.0 0.50 0.80
HFC 150410C00044500 C 04/10/15 44.5 0.35 0.70
HFC 150410C00045000 C 04/10/15 45.0 0.30 0.65
HFC 150410C00045500 C 04/10/15 45.5 0.20 0.65
HFC 150410C00046000 C 04/10/15 46.0 0.15 0.55
HFC 150410C00046500 C 04/10/15 46.5 0.10 0.50
HFC 150410C00047000 C 04/10/15 47.0 0.05 0.50
HFC 150410C00047500 C 04/10/15 47.5 0.10 0.40
HFC 150410C00048000 C 04/10/15 48.0 0.00 0.50
HFC 150410C00048500 C 04/10/15 48.5 0.05 0.30
HFC 150410C00049000 C 04/10/15 49.0 0.00 0.50
HFC 150410C00049500 C 04/10/15 49.5 0.00 0.45
HFC 150410P00032000 P 04/10/15 32.0 0.00 0.35
HFC 150410P00033000 P 04/10/15 33.0 0.00 0.40
HFC 150410P00034000 P 04/10/15 34.0 0.00 0.30
HFC 150410P00035000 P 04/10/15 35.0 0.10 0.40
HFC 150410P00035500 P 04/10/15 35.5 0.15 0.40
HFC 150410P00036000 P 04/10/15 36.0 0.20 0.45
HFC 150410P00036500 P 04/10/15 36.5 0.15 0.60
HFC 150410P00037000 P 04/10/15 37.0 0.25 0.70
HFC 150410P00037500 P 04/10/15 37.5 0.40 0.80
HFC 150410P00038000 P 04/10/15 38.0 0.55 0.75
HFC 150410P00038500 P 04/10/15 38.5 0.65 0.85
HFC 150410P00039000 P 04/10/15 39.0 0.80 1.00
HFC 150410P00039500 P 04/10/15 39.5 0.95 1.15
HFC 150410P00040000 P 04/10/15 40.0 1.10 1.40
HFC 150410P00040500 P 04/10/15 40.5 1.30 1.60
HFC 150410P00041000 P 04/10/15 41.0 1.50 1.85
HFC 150410P00041500 P 04/10/15 41.5 1.75 2.15
HFC 150410P00042000 P 04/10/15 42.0 2.00 2.45
HFC 150410P00042500 P 04/10/15 42.5 2.30 2.75
HFC 150410P00043000 P 04/10/15 43.0 2.60 3.10
HFC 150410P00043500 P 04/10/15 43.5 2.95 3.70
HFC 150410P00044000 P 04/10/15 44.0 3.20 4.10
HFC 150410P00044500 P 04/10/15 44.5 3.60 4.50
HFC 150410P00045000 P 04/10/15 45.0 3.70 4.90
HFC 150410P00045500 P 04/10/15 45.5 3.60 5.30
HFC 150410P00046000 P 04/10/15 46.0 4.70 5.70
HFC 150410P00046500 P 04/10/15 46.5 5.30 6.20
HFC 150410P00047000 P 04/10/15 47.0 5.70 6.70
HFC 150410P00047500 P 04/10/15 47.5 6.20 7.10
HFC 150410P00048000 P 04/10/15 48.0 6.70 7.60
HFC 150410P00048500 P 04/10/15 48.5 7.10 8.10
HFC 150410P00049000 P 04/10/15 49.0 7.40 8.60
HFC 150410P00049500 P 04/10/15 49.5 8.10 9.10
HFC 150417C00030000 C 04/17/15 30.0 10.90 11.80
HFC 150417C00031000 C 04/17/15 31.0 9.80 10.80
HFC 150417C00032000 C 04/17/15 32.0 8.90 9.80
HFC 150417C00033000 C 04/17/15 33.0 7.90 8.80
HFC 150417C00034000 C 04/17/15 34.0 6.90 7.80
HFC 150417C00035000 C 04/17/15 35.0 5.90 6.80
HFC 150417C00036000 C 04/17/15 36.0 5.00 6.00
HFC 150417C00037000 C 04/17/15 37.0 4.20 5.00
HFC 150417C00038000 C 04/17/15 38.0 3.50 4.20
HFC 150417C00039000 C 04/17/15 39.0 2.95 3.30
HFC 150417C00040000 C 04/17/15 40.0 2.35 2.60
HFC 150417C00041000 C 04/17/15 41.0 1.80 2.05
HFC 150417C00042000 C 04/17/15 42.0 1.35 1.60
HFC 150417C00043000 C 04/17/15 43.0 1.05 1.25
HFC 150417C00044000 C 04/17/15 44.0 0.75 0.95
HFC 150417C00045000 C 04/17/15 45.0 0.55 0.65
HFC 150417C00046000 C 04/17/15 46.0 0.35 0.50
HFC 150417C00047000 C 04/17/15 47.0 0.25 0.40
HFC 150417C00048000 C 04/17/15 48.0 0.20 0.30
HFC 150417C00049000 C 04/17/15 49.0 0.10 0.20
HFC 150417C00050000 C 04/17/15 50.0 0.05 0.15
HFC 150417P00030000 P 04/17/15 30.0 0.00 0.10
HFC 150417P00031000 P 04/17/15 31.0 0.00 0.15
HFC 150417P00032000 P 04/17/15 32.0 0.05 0.15
HFC 150417P00033000 P 04/17/15 33.0 0.10 0.20
HFC 150417P00034000 P 04/17/15 34.0 0.15 0.25
HFC 150417P00035000 P 04/17/15 35.0 0.20 0.30
HFC 150417P00036000 P 04/17/15 36.0 0.30 0.45
HFC 150417P00037000 P 04/17/15 37.0 0.45 0.60
HFC 150417P00038000 P 04/17/15 38.0 0.65 0.85
HFC 150417P00039000 P 04/17/15 39.0 1.00 1.15
HFC 150417P00040000 P 04/17/15 40.0 1.30 1.55
HFC 150417P00041000 P 04/17/15 41.0 1.75 2.00
HFC 150417P00042000 P 04/17/15 42.0 2.30 2.55
HFC 150417P00043000 P 04/17/15 43.0 2.90 3.20
HFC 150417P00044000 P 04/17/15 44.0 3.40 4.20
HFC 150417P00045000 P 04/17/15 45.0 4.10 5.00
HFC 150417P00046000 P 04/17/15 46.0 5.00 5.80
HFC 150417P00047000 P 04/17/15 47.0 5.90 6.70
HFC 150417P00048000 P 04/17/15 48.0 6.80 7.60
HFC 150417P00049000 P 04/17/15 49.0 7.70 8.60
HFC 150417P00050000 P 04/17/15 50.0 8.60 9.60
HFC 150424C00033000 C 04/24/15 33.0 6.30 10.40
HFC 150424C00033500 C 04/24/15 33.5 6.10 9.40
HFC 150424C00034000 C 04/24/15 34.0 5.60 8.80
HFC 150424C00034500 C 04/24/15 34.5 5.10 9.00
HFC 150424C00035000 C 04/24/15 35.0 5.70 7.20
HFC 150424C00035500 C 04/24/15 35.5 5.20 7.40
HFC 150424C00036000 C 04/24/15 36.0 5.10 6.10
HFC 150424C00036500 C 04/24/15 36.5 4.70 6.50
HFC 150424C00037000 C 04/24/15 37.0 4.30 6.20
HFC 150424C00037500 C 04/24/15 37.5 3.90 6.40
HFC 150424C00038000 C 04/24/15 38.0 3.60 5.50
HFC 150424C00038500 C 04/24/15 38.5 3.20 4.10
HFC 150424C00039000 C 04/24/15 39.0 2.90 3.70
HFC 150424C00039500 C 04/24/15 39.5 2.60 3.40
HFC 150424C00040000 C 04/24/15 40.0 2.30 3.10
HFC 150424C00040500 C 04/24/15 40.5 2.00 2.80
HFC 150424C00041000 C 04/24/15 41.0 1.85 2.45
HFC 150424C00041500 C 04/24/15 41.5 1.60 2.20
HFC 150424C00042000 C 04/24/15 42.0 1.40 1.95
HFC 150424C00042500 C 04/24/15 42.5 1.25 1.50
HFC 150424C00043000 C 04/24/15 43.0 1.00 1.50
HFC 150424C00043500 C 04/24/15 43.5 0.85 1.30
HFC 150424C00044000 C 04/24/15 44.0 0.70 1.20
HFC 150424C00044500 C 04/24/15 44.5 0.55 1.05
HFC 150424C00045000 C 04/24/15 45.0 0.45 0.95
HFC 150424C00045500 C 04/24/15 45.5 0.35 0.85
HFC 150424C00046000 C 04/24/15 46.0 0.25 0.75
HFC 150424C00046500 C 04/24/15 46.5 0.20 0.70
HFC 150424C00047000 C 04/24/15 47.0 0.15 0.60
HFC 150424C00047500 C 04/24/15 47.5 0.05 0.55
HFC 150424C00048000 C 04/24/15 48.0 0.00 0.50
HFC 150424C00048500 C 04/24/15 48.5 0.00 4.80
HFC 150424C00049000 C 04/24/15 49.0 0.00 4.80
HFC 150424C00050000 C 04/24/15 50.0 0.00 4.80
HFC 150424P00033000 P 04/24/15 33.0 0.00 4.80
HFC 150424P00033500 P 04/24/15 33.5 0.00 0.50
HFC 150424P00034000 P 04/24/15 34.0 0.05 0.50
HFC 150424P00034500 P 04/24/15 34.5 0.05 0.55
HFC 150424P00035000 P 04/24/15 35.0 0.15 0.60
HFC 150424P00035500 P 04/24/15 35.5 0.20 0.70
HFC 150424P00036000 P 04/24/15 36.0 0.25 0.75
HFC 150424P00036500 P 04/24/15 36.5 0.35 0.85
HFC 150424P00037000 P 04/24/15 37.0 0.45 0.95
HFC 150424P00037500 P 04/24/15 37.5 0.55 1.05
HFC 150424P00038000 P 04/24/15 38.0 0.70 1.15
HFC 150424P00038500 P 04/24/15 38.5 0.80 1.30
HFC 150424P00039000 P 04/24/15 39.0 0.95 1.50
HFC 150424P00039500 P 04/24/15 39.5 1.10 1.70
HFC 150424P00040000 P 04/24/15 40.0 1.30 1.85
HFC 150424P00040500 P 04/24/15 40.5 1.50 2.10
HFC 150424P00041000 P 04/24/15 41.0 1.75 2.35
HFC 150424P00041500 P 04/24/15 41.5 1.90 2.80
HFC 150424P00042000 P 04/24/15 42.0 2.15 3.00
HFC 150424P00042500 P 04/24/15 42.5 2.45 3.30
HFC 150424P00043000 P 04/24/15 43.0 2.90 3.60
HFC 150424P00043500 P 04/24/15 43.5 3.00 3.90
HFC 150424P00044000 P 04/24/15 44.0 3.40 4.30
HFC 150424P00044500 P 04/24/15 44.5 3.70 4.70
HFC 150424P00045000 P 04/24/15 45.0 4.10 5.10
HFC 150424P00045500 P 04/24/15 45.5 3.60 5.50
HFC 150424P00046000 P 04/24/15 46.0 4.00 5.90
HFC 150424P00046500 P 04/24/15 46.5 5.30 6.40
HFC 150424P00047000 P 04/24/15 47.0 5.80 6.90
HFC 150424P00047500 P 04/24/15 47.5 5.40 7.30
HFC 150424P00048000 P 04/24/15 48.0 6.60 7.70
HFC 150424P00048500 P 04/24/15 48.5 6.30 9.80
HFC 150424P00049000 P 04/24/15 49.0 6.70 10.30
HFC 150424P00050000 P 04/24/15 50.0 7.00 11.20
HFC 150619C00018000 C 06/19/15 18.0 22.80 24.00
HFC 150619C00019000 C 06/19/15 19.0 20.70 24.10
HFC 150619C00020000 C 06/19/15 20.0 20.80 22.10
HFC 150619C00021000 C 06/19/15 21.0 19.80 21.10
HFC 150619C00022500 C 06/19/15 22.5 18.30 19.60
HFC 150619C00023500 C 06/19/15 23.5 17.30 18.60
HFC 150619C00024500 C 06/19/15 24.5 16.30 17.60
HFC 150619C00025500 C 06/19/15 25.5 15.30 16.60
HFC 150619C00026500 C 06/19/15 26.5 14.30 15.60
HFC 150619C00027500 C 06/19/15 27.5 13.30 14.60
HFC 150619C00028500 C 06/19/15 28.5 12.30 13.60
HFC 150619C00029500 C 06/19/15 29.5 11.30 12.50
HFC 150619C00030500 C 06/19/15 30.5 10.30 11.30
HFC 150619C00031500 C 06/19/15 31.5 9.40 10.40
HFC 150619C00032500 C 06/19/15 32.5 8.50 9.50
HFC 150619C00033500 C 06/19/15 33.5 7.60 8.60
HFC 150619C00034500 C 06/19/15 34.5 6.80 7.70
HFC 150619C00035500 C 06/19/15 35.5 6.00 6.80
HFC 150619C00036500 C 06/19/15 36.5 5.20 6.00
HFC 150619C00037500 C 06/19/15 37.5 4.50 5.30
HFC 150619C00038500 C 06/19/15 38.5 4.00 4.50
HFC 150619C00039500 C 06/19/15 39.5 3.40 3.80
HFC 150619C00040500 C 06/19/15 40.5 2.90 3.30
HFC 150619C00041500 C 06/19/15 41.5 2.40 2.75
HFC 150619C00042500 C 06/19/15 42.5 1.95 2.30
HFC 150619C00043500 C 06/19/15 43.5 1.60 1.80
HFC 150619C00044500 C 06/19/15 44.5 1.30 1.50
HFC 150619C00045500 C 06/19/15 45.5 1.05 1.20
HFC 150619C00046500 C 06/19/15 46.5 0.80 1.00
HFC 150619C00047500 C 06/19/15 47.5 0.65 0.75
HFC 150619C00048500 C 06/19/15 48.5 0.50 0.65
HFC 150619C00049500 C 06/19/15 49.5 0.40 0.50
HFC 150619C00054500 C 06/19/15 54.5 0.10 0.20
HFC 150619C00059500 C 06/19/15 59.5 0.00 0.10
HFC 150619P00018000 P 06/19/15 18.0 0.00 0.05
HFC 150619P00019000 P 06/19/15 19.0 0.00 0.05
HFC 150619P00020000 P 06/19/15 20.0 0.00 0.05
HFC 150619P00021000 P 06/19/15 21.0 0.00 0.10
HFC 150619P00022500 P 06/19/15 22.5 0.00 0.10
HFC 150619P00023500 P 06/19/15 23.5 0.00 0.10
HFC 150619P00024500 P 06/19/15 24.5 0.00 0.10
HFC 150619P00025500 P 06/19/15 25.5 0.05 0.15
HFC 150619P00026500 P 06/19/15 26.5 0.05 0.15
HFC 150619P00027500 P 06/19/15 27.5 0.10 0.20
HFC 150619P00028500 P 06/19/15 28.5 0.10 0.25
HFC 150619P00029500 P 06/19/15 29.5 0.15 0.30
HFC 150619P00030500 P 06/19/15 30.5 0.25 0.40
HFC 150619P00031500 P 06/19/15 31.5 0.30 0.45
HFC 150619P00032500 P 06/19/15 32.5 0.40 0.55
HFC 150619P00033500 P 06/19/15 33.5 0.55 0.70
HFC 150619P00034500 P 06/19/15 34.5 0.70 0.85
HFC 150619P00035500 P 06/19/15 35.5 0.90 1.05
HFC 150619P00036500 P 06/19/15 36.5 1.10 1.30
HFC 150619P00037500 P 06/19/15 37.5 1.35 1.60
HFC 150619P00038500 P 06/19/15 38.5 1.70 1.95
HFC 150619P00039500 P 06/19/15 39.5 2.10 2.35
HFC 150619P00040500 P 06/19/15 40.5 2.55 2.80
HFC 150619P00041500 P 06/19/15 41.5 3.10 3.40
HFC 150619P00042500 P 06/19/15 42.5 3.60 3.90
HFC 150619P00043500 P 06/19/15 43.5 4.20 4.60
HFC 150619P00044500 P 06/19/15 44.5 4.90 5.30
HFC 150619P00045500 P 06/19/15 45.5 5.50 6.20
HFC 150619P00046500 P 06/19/15 46.5 6.20 7.00
HFC 150619P00047500 P 06/19/15 47.5 7.00 7.90
HFC 150619P00048500 P 06/19/15 48.5 7.80 8.70
HFC 150619P00049500 P 06/19/15 49.5 8.80 9.60
HFC 150619P00054500 P 06/19/15 54.5 13.20 14.40
HFC 150619P00059500 P 06/19/15 59.5 18.10 19.30
HFC 150918C00018000 C 09/18/15 18.0 22.50 24.10
HFC 150918C00019000 C 09/18/15 19.0 20.70 24.20
HFC 150918C00020000 C 09/18/15 20.0 19.70 23.20
HFC 150918C00021000 C 09/18/15 21.0 18.70 22.20
HFC 150918C00022000 C 09/18/15 22.0 18.30 20.10
HFC 150918C00023000 C 09/18/15 23.0 16.70 20.20
HFC 150918C00024000 C 09/18/15 24.0 15.70 19.20
HFC 150918C00025000 C 09/18/15 25.0 15.30 17.10
HFC 150918C00026000 C 09/18/15 26.0 13.70 17.20
HFC 150918C00027000 C 09/18/15 27.0 13.10 15.80
HFC 150918C00028000 C 09/18/15 28.0 12.90 14.40
HFC 150918C00029000 C 09/18/15 29.0 11.90 12.80
HFC 150918C00030000 C 09/18/15 30.0 11.00 11.90
HFC 150918C00031000 C 09/18/15 31.0 10.10 11.00
HFC 150918C00032000 C 09/18/15 32.0 9.20 10.10
HFC 150918C00033000 C 09/18/15 33.0 8.40 9.30
HFC 150918C00034000 C 09/18/15 34.0 7.60 8.50
HFC 150918C00035000 C 09/18/15 35.0 6.80 7.70
HFC 150918C00036000 C 09/18/15 36.0 6.20 6.90
HFC 150918C00037000 C 09/18/15 37.0 5.70 6.20
HFC 150918C00038000 C 09/18/15 38.0 5.00 5.50
HFC 150918C00039000 C 09/18/15 39.0 4.40 4.90
HFC 150918C00040000 C 09/18/15 40.0 3.90 4.30
HFC 150918C00041000 C 09/18/15 41.0 3.40 3.80
HFC 150918C00042000 C 09/18/15 42.0 2.95 3.30
HFC 150918C00043000 C 09/18/15 43.0 2.50 2.75
HFC 150918C00044000 C 09/18/15 44.0 2.15 2.40
HFC 150918C00045000 C 09/18/15 45.0 1.80 2.10
HFC 150918C00046000 C 09/18/15 46.0 1.55 1.85
HFC 150918C00047000 C 09/18/15 47.0 1.30 1.50
HFC 150918C00048000 C 09/18/15 48.0 1.05 1.25
HFC 150918C00049000 C 09/18/15 49.0 0.90 1.05
HFC 150918C00050000 C 09/18/15 50.0 0.70 0.90
HFC 150918P00018000 P 09/18/15 18.0 0.00 0.10
HFC 150918P00019000 P 09/18/15 19.0 0.00 0.10
HFC 150918P00020000 P 09/18/15 20.0 0.00 0.10
HFC 150918P00021000 P 09/18/15 21.0 0.05 0.15
HFC 150918P00022000 P 09/18/15 22.0 0.05 0.15
HFC 150918P00023000 P 09/18/15 23.0 0.10 0.20
HFC 150918P00024000 P 09/18/15 24.0 0.10 0.25
HFC 150918P00025000 P 09/18/15 25.0 0.15 0.30
HFC 150918P00026000 P 09/18/15 26.0 0.20 0.35
HFC 150918P00027000 P 09/18/15 27.0 0.30 0.40
HFC 150918P00028000 P 09/18/15 28.0 0.35 0.50
HFC 150918P00029000 P 09/18/15 29.0 0.45 0.60
HFC 150918P00030000 P 09/18/15 30.0 0.55 0.75
HFC 150918P00031000 P 09/18/15 31.0 0.70 0.85
HFC 150918P00032000 P 09/18/15 32.0 0.85 1.05
HFC 150918P00033000 P 09/18/15 33.0 1.05 1.25
HFC 150918P00034000 P 09/18/15 34.0 1.25 1.45
HFC 150918P00035000 P 09/18/15 35.0 1.50 1.70
HFC 150918P00036000 P 09/18/15 36.0 1.75 2.00
HFC 150918P00037000 P 09/18/15 37.0 2.10 2.30
HFC 150918P00038000 P 09/18/15 38.0 2.45 2.70
HFC 150918P00039000 P 09/18/15 39.0 2.85 3.20
HFC 150918P00040000 P 09/18/15 40.0 3.30 3.60
HFC 150918P00041000 P 09/18/15 41.0 3.80 4.10
HFC 150918P00042000 P 09/18/15 42.0 4.30 4.70
HFC 150918P00043000 P 09/18/15 43.0 4.90 5.30
HFC 150918P00044000 P 09/18/15 44.0 5.50 5.90
HFC 150918P00045000 P 09/18/15 45.0 6.10 6.60
HFC 150918P00046000 P 09/18/15 46.0 6.90 7.30
HFC 150918P00047000 P 09/18/15 47.0 7.50 8.30
HFC 150918P00048000 P 09/18/15 48.0 8.30 9.20
HFC 150918P00049000 P 09/18/15 49.0 9.10 10.00
HFC 150918P00050000 P 09/18/15 50.0 9.90 10.90
HFC 160115C00018000 C 01/15/16 18.0 22.70 24.20
HFC 160115C00020000 C 01/15/16 20.0 19.10 23.00
HFC 160115C00021000 C 01/15/16 21.0 18.30 22.50
HFC 160115C00022500 C 01/15/16 22.5 16.60 21.00
HFC 160115C00023500 C 01/15/16 23.5 16.90 19.90
HFC 160115C00024500 C 01/15/16 24.5 14.60 19.00
HFC 160115C00025500 C 01/15/16 25.5 13.80 17.80
HFC 160115C00027500 C 01/15/16 27.5 13.40 14.70
HFC 160115C00028500 C 01/15/16 28.5 12.50 13.90
HFC 160115C00029500 C 01/15/16 29.5 11.50 12.50
HFC 160115C00030500 C 01/15/16 30.5 10.50 11.60
HFC 160115C00032500 C 01/15/16 32.5 9.00 10.00
HFC 160115C00033500 C 01/15/16 33.5 8.30 9.20
HFC 160115C00034500 C 01/15/16 34.5 7.50 8.40
HFC 160115C00035500 C 01/15/16 35.5 6.80 7.70
HFC 160115C00037500 C 01/15/16 37.5 5.80 6.30
HFC 160115C00038500 C 01/15/16 38.5 5.20 5.70
HFC 160115C00039500 C 01/15/16 39.5 4.70 5.20
HFC 160115C00042500 C 01/15/16 42.5 3.30 3.70
HFC 160115C00043500 C 01/15/16 43.5 2.90 3.30
HFC 160115C00044500 C 01/15/16 44.5 2.55 2.80
HFC 160115C00047500 C 01/15/16 47.5 1.70 1.95
HFC 160115C00048500 C 01/15/16 48.5 1.45 1.70
HFC 160115C00049500 C 01/15/16 49.5 1.25 1.50
HFC 160115C00052500 C 01/15/16 52.5 0.75 1.00
HFC 160115C00053500 C 01/15/16 53.5 0.65 0.85
HFC 160115C00054500 C 01/15/16 54.5 0.55 0.75
HFC 160115C00057500 C 01/15/16 57.5 0.30 0.45
HFC 160115C00058500 C 01/15/16 58.5 0.25 0.40
HFC 160115C00059500 C 01/15/16 59.5 0.20 0.35
HFC 160115C00062500 C 01/15/16 62.5 0.10 0.20
HFC 160115C00063500 C 01/15/16 63.5 0.10 0.20
HFC 160115C00064500 C 01/15/16 64.5 0.05 0.20
HFC 160115C00068500 C 01/15/16 68.5 0.00 0.15
HFC 160115C00069500 C 01/15/16 69.5 0.00 0.10
HFC 160115C00073500 C 01/15/16 73.5 0.00 0.10
HFC 160115P00018000 P 01/15/16 18.0 0.00 0.15
HFC 160115P00020000 P 01/15/16 20.0 0.10 0.20
HFC 160115P00021000 P 01/15/16 21.0 0.15 0.25
HFC 160115P00022500 P 01/15/16 22.5 0.20 0.35
HFC 160115P00023500 P 01/15/16 23.5 0.25 0.40
HFC 160115P00024500 P 01/15/16 24.5 0.35 0.50
HFC 160115P00025500 P 01/15/16 25.5 0.45 0.60
HFC 160115P00027500 P 01/15/16 27.5 0.65 0.80
HFC 160115P00028500 P 01/15/16 28.5 0.80 0.95
HFC 160115P00029500 P 01/15/16 29.5 0.95 1.15
HFC 160115P00030500 P 01/15/16 30.5 1.10 1.30
HFC 160115P00032500 P 01/15/16 32.5 1.55 1.75
HFC 160115P00033500 P 01/15/16 33.5 1.80 2.00
HFC 160115P00034500 P 01/15/16 34.5 2.05 2.30
HFC 160115P00035500 P 01/15/16 35.5 2.40 2.60
HFC 160115P00037500 P 01/15/16 37.5 3.10 3.40
HFC 160115P00038500 P 01/15/16 38.5 3.50 3.80
HFC 160115P00039500 P 01/15/16 39.5 3.90 4.30
HFC 160115P00042500 P 01/15/16 42.5 5.50 5.90
HFC 160115P00043500 P 01/15/16 43.5 6.10 6.50
HFC 160115P00044500 P 01/15/16 44.5 6.70 7.20
HFC 160115P00047500 P 01/15/16 47.5 8.80 9.30
HFC 160115P00048500 P 01/15/16 48.5 9.40 10.50
HFC 160115P00049500 P 01/15/16 49.5 10.20 11.30
HFC 160115P00052500 P 01/15/16 52.5 12.70 13.80
HFC 160115P00053500 P 01/15/16 53.5 13.60 14.70
HFC 160115P00054500 P 01/15/16 54.5 14.50 15.60
HFC 160115P00057500 P 01/15/16 57.5 17.10 18.40
HFC 160115P00058500 P 01/15/16 58.5 18.00 19.30
HFC 160115P00059500 P 01/15/16 59.5 19.00 20.20
HFC 160115P00062500 P 01/15/16 62.5 21.80 23.60
HFC 160115P00063500 P 01/15/16 63.5 22.80 25.10
HFC 160115P00064500 P 01/15/16 64.5 23.80 26.10
HFC 160115P00068500 P 01/15/16 68.5 27.70 30.00
HFC 160115P00069500 P 01/15/16 69.5 28.70 31.00
HFC 160115P00073500 P 01/15/16 73.5 31.90 34.60
HFC 170120C00018000 C 01/20/17 18.0 22.40 25.20
HFC 170120C00020000 C 01/20/17 20.0 19.10 23.50
HFC 170120C00022500 C 01/20/17 22.5 16.60 21.00
HFC 170120C00024500 C 01/20/17 24.5 16.00 18.60
HFC 170120C00027500 C 01/20/17 27.5 13.30 16.10
HFC 170120C00029500 C 01/20/17 29.5 11.50 13.40
HFC 170120C00032500 C 01/20/17 32.5 9.50 11.10
HFC 170120C00034500 C 01/20/17 34.5 8.20 9.80
HFC 170120C00037500 C 01/20/17 37.5 7.10 7.80
HFC 170120C00039500 C 01/20/17 39.5 6.10 6.80
HFC 170120C00041500 C 01/20/17 41.5 5.10 5.90
HFC 170120C00044500 C 01/20/17 44.5 3.90 4.70
HFC 170120C00046500 C 01/20/17 46.5 3.20 4.00
HFC 170120C00049500 C 01/20/17 49.5 2.35 3.10
HFC 170120C00054500 C 01/20/17 54.5 1.50 2.15
HFC 170120C00059500 C 01/20/17 59.5 0.75 1.40
HFC 170120C00064500 C 01/20/17 64.5 0.40 0.90
HFC 170120P00018000 P 01/20/17 18.0 0.25 0.70
HFC 170120P00020000 P 01/20/17 20.0 0.45 0.90
HFC 170120P00022500 P 01/20/17 22.5 0.75 1.25
HFC 170120P00024500 P 01/20/17 24.5 1.05 1.50
HFC 170120P00027500 P 01/20/17 27.5 1.65 2.30
HFC 170120P00029500 P 01/20/17 29.5 2.15 2.80
HFC 170120P00032500 P 01/20/17 32.5 3.10 3.70
HFC 170120P00034500 P 01/20/17 34.5 4.20 4.50
HFC 170120P00037500 P 01/20/17 37.5 5.10 5.80
HFC 170120P00039500 P 01/20/17 39.5 6.10 6.80
HFC 170120P00041500 P 01/20/17 41.5 7.20 7.90
HFC 170120P00044500 P 01/20/17 44.5 8.90 9.70
HFC 170120P00046500 P 01/20/17 46.5 10.20 11.00
HFC 170120P00049500 P 01/20/17 49.5 12.30 13.20
HFC 170120P00054500 P 01/20/17 54.5 15.90 17.90
HFC 170120P00059500 P 01/20/17 59.5 20.20 22.20
HFC 170120P00064500 P 01/20/17 64.5 24.50 26.60

OPRA data is delayed 15 minutes.