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 (2014-06-06)Premium Content

Hollyfrontier Corporation (HFC)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 140801C00032000 C 08/01/14 32.0 13.00 15.50
HFC 140801C00033000 C 08/01/14 33.0 11.40 14.80
HFC 140801C00034000 C 08/01/14 34.0 10.40 13.80
HFC 140801C00035000 C 08/01/14 35.0 9.40 12.20
HFC 140801C00036000 C 08/01/14 36.0 8.40 11.50
HFC 140801C00037000 C 08/01/14 37.0 8.80 9.50
HFC 140801C00037500 C 08/01/14 37.5 8.30 9.00
HFC 140801C00038000 C 08/01/14 38.0 7.80 8.50
HFC 140801C00038500 C 08/01/14 38.5 7.30 8.00
HFC 140801C00039000 C 08/01/14 39.0 6.80 7.50
HFC 140801C00039500 C 08/01/14 39.5 6.10 7.00
HFC 140801C00040000 C 08/01/14 40.0 5.70 6.50
HFC 140801C00040500 C 08/01/14 40.5 5.20 6.00
HFC 140801C00041000 C 08/01/14 41.0 4.70 5.50
HFC 140801C00041500 C 08/01/14 41.5 4.20 5.00
HFC 140801C00042000 C 08/01/14 42.0 3.80 4.50
HFC 140801C00042500 C 08/01/14 42.5 3.20 4.00
HFC 140801C00043000 C 08/01/14 43.0 2.80 3.40
HFC 140801C00043500 C 08/01/14 43.5 2.30 3.00
HFC 140801C00044000 C 08/01/14 44.0 1.85 2.45
HFC 140801C00044500 C 08/01/14 44.5 1.35 2.00
HFC 140801C00045000 C 08/01/14 45.0 0.90 1.50
HFC 140801C00045500 C 08/01/14 45.5 0.50 1.00
HFC 140801C00046000 C 08/01/14 46.0 0.40 0.65
HFC 140801C00046500 C 08/01/14 46.5 0.15 0.30
HFC 140801C00047000 C 08/01/14 47.0 0.05 0.20
HFC 140801C00047500 C 08/01/14 47.5 0.00 0.15
HFC 140801C00048000 C 08/01/14 48.0 0.00 0.15
HFC 140801C00048500 C 08/01/14 48.5 0.00 0.15
HFC 140801C00049000 C 08/01/14 49.0 0.00 0.05
HFC 140801C00049500 C 08/01/14 49.5 0.00 0.25
HFC 140801C00050000 C 08/01/14 50.0 0.00 0.15
HFC 140801C00050500 C 08/01/14 50.5 0.00 0.15
HFC 140801C00051000 C 08/01/14 51.0 0.00 0.15
HFC 140801C00051500 C 08/01/14 51.5 0.00 0.15
HFC 140801C00052000 C 08/01/14 52.0 0.00 0.15
HFC 140801C00052500 C 08/01/14 52.5 0.00 0.15
HFC 140801C00053000 C 08/01/14 53.0 0.00 0.15
HFC 140801C00053500 C 08/01/14 53.5 0.00 0.15
HFC 140801C00054000 C 08/01/14 54.0 0.00 0.20
HFC 140801C00054500 C 08/01/14 54.5 0.00 0.15
HFC 140801C00055000 C 08/01/14 55.0 0.00 0.15
HFC 140801C00056000 C 08/01/14 56.0 0.00 0.20
HFC 140801C00057000 C 08/01/14 57.0 0.00 0.25
HFC 140801C00058000 C 08/01/14 58.0 0.00 0.25
HFC 140801P00032000 P 08/01/14 32.0 0.00 0.15
HFC 140801P00033000 P 08/01/14 33.0 0.00 0.15
HFC 140801P00034000 P 08/01/14 34.0 0.00 0.15
HFC 140801P00035000 P 08/01/14 35.0 0.00 0.15
HFC 140801P00036000 P 08/01/14 36.0 0.00 0.15
HFC 140801P00037000 P 08/01/14 37.0 0.00 0.20
HFC 140801P00037500 P 08/01/14 37.5 0.00 0.15
HFC 140801P00038000 P 08/01/14 38.0 0.00 0.15
HFC 140801P00038500 P 08/01/14 38.5 0.00 0.15
HFC 140801P00039000 P 08/01/14 39.0 0.00 0.15
HFC 140801P00039500 P 08/01/14 39.5 0.00 0.25
HFC 140801P00040000 P 08/01/14 40.0 0.00 0.15
HFC 140801P00040500 P 08/01/14 40.5 0.00 0.15
HFC 140801P00041000 P 08/01/14 41.0 0.00 0.20
HFC 140801P00041500 P 08/01/14 41.5 0.00 0.25
HFC 140801P00042000 P 08/01/14 42.0 0.00 0.15
HFC 140801P00042500 P 08/01/14 42.5 0.00 0.20
HFC 140801P00043000 P 08/01/14 43.0 0.00 0.15
HFC 140801P00043500 P 08/01/14 43.5 0.00 0.15
HFC 140801P00044000 P 08/01/14 44.0 0.00 0.15
HFC 140801P00044500 P 08/01/14 44.5 0.00 0.20
HFC 140801P00045000 P 08/01/14 45.0 0.00 0.25
HFC 140801P00045500 P 08/01/14 45.5 0.05 0.25
HFC 140801P00046000 P 08/01/14 46.0 0.20 0.45
HFC 140801P00046500 P 08/01/14 46.5 0.40 0.75
HFC 140801P00047000 P 08/01/14 47.0 0.65 1.20
HFC 140801P00047500 P 08/01/14 47.5 1.10 1.90
HFC 140801P00048000 P 08/01/14 48.0 1.55 2.25
HFC 140801P00048500 P 08/01/14 48.5 1.95 2.75
HFC 140801P00049000 P 08/01/14 49.0 2.50 3.30
HFC 140801P00049500 P 08/01/14 49.5 3.00 3.80
HFC 140801P00050000 P 08/01/14 50.0 3.50 4.40
HFC 140801P00050500 P 08/01/14 50.5 4.00 4.80
HFC 140801P00051000 P 08/01/14 51.0 4.50 5.40
HFC 140801P00051500 P 08/01/14 51.5 5.00 5.90
HFC 140801P00052000 P 08/01/14 52.0 5.50 6.40
HFC 140801P00052500 P 08/01/14 52.5 6.00 6.80
HFC 140801P00053000 P 08/01/14 53.0 6.50 7.40
HFC 140801P00053500 P 08/01/14 53.5 7.00 7.90
HFC 140801P00054000 P 08/01/14 54.0 7.50 8.40
HFC 140801P00054500 P 08/01/14 54.5 6.50 10.20
HFC 140801P00055000 P 08/01/14 55.0 7.00 10.70
HFC 140801P00056000 P 08/01/14 56.0 8.00 11.70
HFC 140801P00057000 P 08/01/14 57.0 9.10 12.80
HFC 140801P00058000 P 08/01/14 58.0 10.30 13.80
HFC 140808C00033000 C 08/08/14 33.0 11.40 14.80
HFC 140808C00034000 C 08/08/14 34.0 10.40 13.90
HFC 140808C00035000 C 08/08/14 35.0 9.40 12.90
HFC 140808C00036000 C 08/08/14 36.0 8.40 11.70
HFC 140808C00037000 C 08/08/14 37.0 7.40 10.70
HFC 140808C00038000 C 08/08/14 38.0 7.70 8.70
HFC 140808C00038500 C 08/08/14 38.5 7.20 8.00
HFC 140808C00039000 C 08/08/14 39.0 6.70 7.50
HFC 140808C00039500 C 08/08/14 39.5 6.20 7.00
HFC 140808C00040000 C 08/08/14 40.0 5.70 6.50
HFC 140808C00040500 C 08/08/14 40.5 5.20 6.00
HFC 140808C00041000 C 08/08/14 41.0 4.70 5.50
HFC 140808C00041500 C 08/08/14 41.5 4.20 5.00
HFC 140808C00042000 C 08/08/14 42.0 3.70 4.50
HFC 140808C00042500 C 08/08/14 42.5 3.20 4.00
HFC 140808C00043000 C 08/08/14 43.0 2.75 3.50
HFC 140808C00043500 C 08/08/14 43.5 2.35 3.10
HFC 140808C00044000 C 08/08/14 44.0 2.00 2.65
HFC 140808C00044500 C 08/08/14 44.5 1.60 2.15
HFC 140808C00045000 C 08/08/14 45.0 1.55 1.75
HFC 140808C00045500 C 08/08/14 45.5 1.20 1.40
HFC 140808C00046000 C 08/08/14 46.0 0.90 1.05
HFC 140808C00046500 C 08/08/14 46.5 0.60 0.80
HFC 140808C00047000 C 08/08/14 47.0 0.40 0.55
HFC 140808C00047500 C 08/08/14 47.5 0.25 0.40
HFC 140808C00048000 C 08/08/14 48.0 0.15 0.30
HFC 140808C00048500 C 08/08/14 48.5 0.00 0.20
HFC 140808C00049000 C 08/08/14 49.0 0.00 0.15
HFC 140808C00049500 C 08/08/14 49.5 0.00 0.20
HFC 140808C00050000 C 08/08/14 50.0 0.00 0.15
HFC 140808C00050500 C 08/08/14 50.5 0.00 0.15
HFC 140808C00051000 C 08/08/14 51.0 0.00 0.15
HFC 140808C00051500 C 08/08/14 51.5 0.00 0.15
HFC 140808C00052000 C 08/08/14 52.0 0.00 0.15
HFC 140808C00052500 C 08/08/14 52.5 0.00 0.15
HFC 140808C00053000 C 08/08/14 53.0 0.00 0.15
HFC 140808C00053500 C 08/08/14 53.5 0.00 0.25
HFC 140808C00054000 C 08/08/14 54.0 0.00 0.25
HFC 140808C00055000 C 08/08/14 55.0 0.00 0.15
HFC 140808P00033000 P 08/08/14 33.0 0.00 0.15
HFC 140808P00034000 P 08/08/14 34.0 0.00 0.15
HFC 140808P00035000 P 08/08/14 35.0 0.00 0.15
HFC 140808P00036000 P 08/08/14 36.0 0.00 0.15
HFC 140808P00037000 P 08/08/14 37.0 0.00 0.15
HFC 140808P00038000 P 08/08/14 38.0 0.00 0.15
HFC 140808P00038500 P 08/08/14 38.5 0.00 0.15
HFC 140808P00039000 P 08/08/14 39.0 0.00 0.15
HFC 140808P00039500 P 08/08/14 39.5 0.00 0.20
HFC 140808P00040000 P 08/08/14 40.0 0.00 0.15
HFC 140808P00040500 P 08/08/14 40.5 0.00 0.15
HFC 140808P00041000 P 08/08/14 41.0 0.00 0.15
HFC 140808P00041500 P 08/08/14 41.5 0.00 0.15
HFC 140808P00042000 P 08/08/14 42.0 0.00 0.20
HFC 140808P00042500 P 08/08/14 42.5 0.00 0.20
HFC 140808P00043000 P 08/08/14 43.0 0.05 0.25
HFC 140808P00043500 P 08/08/14 43.5 0.05 0.25
HFC 140808P00044000 P 08/08/14 44.0 0.10 0.35
HFC 140808P00044500 P 08/08/14 44.5 0.20 0.45
HFC 140808P00045000 P 08/08/14 45.0 0.30 0.55
HFC 140808P00045500 P 08/08/14 45.5 0.45 0.70
HFC 140808P00046000 P 08/08/14 46.0 0.65 0.95
HFC 140808P00046500 P 08/08/14 46.5 0.90 1.25
HFC 140808P00047000 P 08/08/14 47.0 1.20 1.55
HFC 140808P00047500 P 08/08/14 47.5 1.50 2.00
HFC 140808P00048000 P 08/08/14 48.0 1.75 2.40
HFC 140808P00048500 P 08/08/14 48.5 2.20 2.85
HFC 140808P00049000 P 08/08/14 49.0 2.65 3.40
HFC 140808P00049500 P 08/08/14 49.5 3.10 3.60
HFC 140808P00050000 P 08/08/14 50.0 3.60 4.30
HFC 140808P00050500 P 08/08/14 50.5 4.00 4.80
HFC 140808P00051000 P 08/08/14 51.0 4.50 5.30
HFC 140808P00051500 P 08/08/14 51.5 5.00 5.90
HFC 140808P00052000 P 08/08/14 52.0 5.50 6.40
HFC 140808P00052500 P 08/08/14 52.5 6.00 6.90
HFC 140808P00053000 P 08/08/14 53.0 6.50 7.40
HFC 140808P00053500 P 08/08/14 53.5 7.00 7.80
HFC 140808P00054000 P 08/08/14 54.0 7.30 8.40
HFC 140808P00055000 P 08/08/14 55.0 7.30 10.60
HFC 140816C00032000 C 08/16/14 32.0 13.00 15.10
HFC 140816C00033000 C 08/16/14 33.0 12.00 13.80
HFC 140816C00034000 C 08/16/14 34.0 11.00 12.80
HFC 140816C00035000 C 08/16/14 35.0 10.00 11.90
HFC 140816C00036000 C 08/16/14 36.0 9.10 10.90
HFC 140816C00037000 C 08/16/14 37.0 8.80 9.50
HFC 140816C00038000 C 08/16/14 38.0 7.80 8.50
HFC 140816C00039000 C 08/16/14 39.0 6.80 7.50
HFC 140816C00039500 C 08/16/14 39.5 6.30 7.00
HFC 140816C00040000 C 08/16/14 40.0 5.80 6.50
HFC 140816C00040500 C 08/16/14 40.5 5.30 6.00
HFC 140816C00041000 C 08/16/14 41.0 4.90 5.50
HFC 140816C00041500 C 08/16/14 41.5 4.40 5.00
HFC 140816C00042000 C 08/16/14 42.0 3.90 4.50
HFC 140816C00042500 C 08/16/14 42.5 3.40 4.10
HFC 140816C00043000 C 08/16/14 43.0 3.00 3.50
HFC 140816C00043500 C 08/16/14 43.5 2.85 3.10
HFC 140816C00044000 C 08/16/14 44.0 2.40 2.65
HFC 140816C00044500 C 08/16/14 44.5 2.00 2.25
HFC 140816C00045000 C 08/16/14 45.0 1.70 1.90
HFC 140816C00045500 C 08/16/14 45.5 1.35 1.55
HFC 140816C00046000 C 08/16/14 46.0 1.05 1.25
HFC 140816C00046500 C 08/16/14 46.5 0.80 1.00
HFC 140816C00047000 C 08/16/14 47.0 0.60 0.75
HFC 140816C00047500 C 08/16/14 47.5 0.40 0.55
HFC 140816C00048000 C 08/16/14 48.0 0.30 0.40
HFC 140816C00048500 C 08/16/14 48.5 0.20 0.30
HFC 140816C00049000 C 08/16/14 49.0 0.15 0.25
HFC 140816C00050000 C 08/16/14 50.0 0.05 0.15
HFC 140816C00055000 C 08/16/14 55.0 0.00 0.05
HFC 140816C00060000 C 08/16/14 60.0 0.00 0.05
HFC 140816C00065000 C 08/16/14 65.0 0.00 0.05
HFC 140816C00070000 C 08/16/14 70.0 0.00 0.05
HFC 140816C00075000 C 08/16/14 75.0 0.00 0.05
HFC 140816P00032000 P 08/16/14 32.0 0.00 0.05
HFC 140816P00033000 P 08/16/14 33.0 0.00 0.05
HFC 140816P00034000 P 08/16/14 34.0 0.00 0.05
HFC 140816P00035000 P 08/16/14 35.0 0.00 0.05
HFC 140816P00036000 P 08/16/14 36.0 0.00 0.05
HFC 140816P00037000 P 08/16/14 37.0 0.00 0.05
HFC 140816P00038000 P 08/16/14 38.0 0.00 0.05
HFC 140816P00039000 P 08/16/14 39.0 0.00 0.05
HFC 140816P00039500 P 08/16/14 39.5 0.00 0.05
HFC 140816P00040000 P 08/16/14 40.0 0.00 0.10
HFC 140816P00040500 P 08/16/14 40.5 0.00 0.10
HFC 140816P00041000 P 08/16/14 41.0 0.00 0.10
HFC 140816P00041500 P 08/16/14 41.5 0.00 0.10
HFC 140816P00042000 P 08/16/14 42.0 0.05 0.15
HFC 140816P00042500 P 08/16/14 42.5 0.05 0.20
HFC 140816P00043000 P 08/16/14 43.0 0.10 0.25
HFC 140816P00043500 P 08/16/14 43.5 0.15 0.30
HFC 140816P00044000 P 08/16/14 44.0 0.25 0.40
HFC 140816P00044500 P 08/16/14 44.5 0.35 0.50
HFC 140816P00045000 P 08/16/14 45.0 0.45 0.60
HFC 140816P00045500 P 08/16/14 45.5 0.60 0.80
HFC 140816P00046000 P 08/16/14 46.0 0.85 0.95
HFC 140816P00046500 P 08/16/14 46.5 1.10 1.25
HFC 140816P00047000 P 08/16/14 47.0 1.35 1.55
HFC 140816P00047500 P 08/16/14 47.5 1.65 1.90
HFC 140816P00048000 P 08/16/14 48.0 2.00 2.25
HFC 140816P00048500 P 08/16/14 48.5 2.40 2.65
HFC 140816P00049000 P 08/16/14 49.0 2.75 3.30
HFC 140816P00050000 P 08/16/14 50.0 3.60 4.30
HFC 140816P00055000 P 08/16/14 55.0 8.20 9.50
HFC 140816P00060000 P 08/16/14 60.0 13.20 14.80
HFC 140816P00065000 P 08/16/14 65.0 18.40 19.80
HFC 140816P00070000 P 08/16/14 70.0 22.60 24.90
HFC 140816P00075000 P 08/16/14 75.0 28.10 29.70
HFC 140822C00036000 C 08/22/14 36.0 9.00 11.40
HFC 140822C00037000 C 08/22/14 37.0 8.70 9.50
HFC 140822C00037500 C 08/22/14 37.5 8.30 9.00
HFC 140822C00038000 C 08/22/14 38.0 7.80 8.50
HFC 140822C00038500 C 08/22/14 38.5 7.30 8.00
HFC 140822C00039000 C 08/22/14 39.0 6.80 7.50
HFC 140822C00039500 C 08/22/14 39.5 6.30 7.00
HFC 140822C00040000 C 08/22/14 40.0 5.80 6.50
HFC 140822C00040500 C 08/22/14 40.5 5.40 6.00
HFC 140822C00041000 C 08/22/14 41.0 4.90 5.60
HFC 140822C00041500 C 08/22/14 41.5 4.40 5.10
HFC 140822C00042000 C 08/22/14 42.0 4.00 4.60
HFC 140822C00042500 C 08/22/14 42.5 3.50 4.10
HFC 140822C00043000 C 08/22/14 43.0 3.40 3.60
HFC 140822C00043500 C 08/22/14 43.5 2.90 3.20
HFC 140822C00044000 C 08/22/14 44.0 2.50 2.80
HFC 140822C00044500 C 08/22/14 44.5 2.20 2.40
HFC 140822C00045000 C 08/22/14 45.0 1.80 2.05
HFC 140822C00045500 C 08/22/14 45.5 1.50 1.70
HFC 140822C00046000 C 08/22/14 46.0 1.20 1.40
HFC 140822C00046500 C 08/22/14 46.5 0.95 1.15
HFC 140822C00047000 C 08/22/14 47.0 0.75 0.90
HFC 140822C00047500 C 08/22/14 47.5 0.55 0.70
HFC 140822C00048000 C 08/22/14 48.0 0.40 0.55
HFC 140822C00048500 C 08/22/14 48.5 0.30 0.40
HFC 140822C00049000 C 08/22/14 49.0 0.20 0.30
HFC 140822C00049500 C 08/22/14 49.5 0.15 0.25
HFC 140822C00050000 C 08/22/14 50.0 0.10 0.20
HFC 140822C00050500 C 08/22/14 50.5 0.05 0.15
HFC 140822C00051000 C 08/22/14 51.0 0.05 0.15
HFC 140822C00051500 C 08/22/14 51.5 0.00 0.10
HFC 140822C00052000 C 08/22/14 52.0 0.00 0.10
HFC 140822C00052500 C 08/22/14 52.5 0.00 0.10
HFC 140822C00053000 C 08/22/14 53.0 0.00 0.05
HFC 140822C00054000 C 08/22/14 54.0 0.00 0.05
HFC 140822P00036000 P 08/22/14 36.0 0.00 0.05
HFC 140822P00037000 P 08/22/14 37.0 0.00 0.05
HFC 140822P00037500 P 08/22/14 37.5 0.00 0.05
HFC 140822P00038000 P 08/22/14 38.0 0.00 0.05
HFC 140822P00038500 P 08/22/14 38.5 0.00 0.10
HFC 140822P00039000 P 08/22/14 39.0 0.00 0.10
HFC 140822P00039500 P 08/22/14 39.5 0.00 0.10
HFC 140822P00040000 P 08/22/14 40.0 0.00 0.10
HFC 140822P00040500 P 08/22/14 40.5 0.00 0.10
HFC 140822P00041000 P 08/22/14 41.0 0.05 0.15
HFC 140822P00041500 P 08/22/14 41.5 0.05 0.20
HFC 140822P00042000 P 08/22/14 42.0 0.10 0.20
HFC 140822P00042500 P 08/22/14 42.5 0.15 0.25
HFC 140822P00043000 P 08/22/14 43.0 0.20 0.35
HFC 140822P00043500 P 08/22/14 43.5 0.25 0.40
HFC 140822P00044000 P 08/22/14 44.0 0.35 0.50
HFC 140822P00044500 P 08/22/14 44.5 0.45 0.60
HFC 140822P00045000 P 08/22/14 45.0 0.60 0.75
HFC 140822P00045500 P 08/22/14 45.5 0.75 0.95
HFC 140822P00046000 P 08/22/14 46.0 0.95 1.15
HFC 140822P00046500 P 08/22/14 46.5 1.20 1.40
HFC 140822P00047000 P 08/22/14 47.0 1.50 1.70
HFC 140822P00047500 P 08/22/14 47.5 1.80 2.00
HFC 140822P00048000 P 08/22/14 48.0 2.15 2.35
HFC 140822P00048500 P 08/22/14 48.5 2.50 2.75
HFC 140822P00049000 P 08/22/14 49.0 2.90 3.10
HFC 140822P00049500 P 08/22/14 49.5 3.20 3.80
HFC 140822P00050000 P 08/22/14 50.0 3.70 4.30
HFC 140822P00050500 P 08/22/14 50.5 4.10 4.80
HFC 140822P00051000 P 08/22/14 51.0 4.50 5.30
HFC 140822P00051500 P 08/22/14 51.5 5.10 5.80
HFC 140822P00052000 P 08/22/14 52.0 5.50 6.40
HFC 140822P00052500 P 08/22/14 52.5 6.00 6.90
HFC 140822P00053000 P 08/22/14 53.0 6.50 7.40
HFC 140822P00054000 P 08/22/14 54.0 7.40 8.40
HFC 140829C00036000 C 08/29/14 36.0 8.20 11.80
HFC 140829C00036500 C 08/29/14 36.5 8.90 11.00
HFC 140829C00037000 C 08/29/14 37.0 8.40 9.70
HFC 140829C00037500 C 08/29/14 37.5 6.90 9.90
HFC 140829C00038000 C 08/29/14 38.0 7.50 8.70
HFC 140829C00038500 C 08/29/14 38.5 7.00 8.20
HFC 140829C00039000 C 08/29/14 39.0 6.60 8.50
HFC 140829C00039500 C 08/29/14 39.5 6.00 7.20
HFC 140829C00040000 C 08/29/14 40.0 5.70 6.70
HFC 140829C00040500 C 08/29/14 40.5 5.20 6.20
HFC 140829C00041000 C 08/29/14 41.0 4.80 5.70
HFC 140829C00041500 C 08/29/14 41.5 4.20 5.20
HFC 140829C00042000 C 08/29/14 42.0 4.00 4.70
HFC 140829C00042500 C 08/29/14 42.5 3.60 5.80
HFC 140829C00043000 C 08/29/14 43.0 3.20 3.90
HFC 140829C00043500 C 08/29/14 43.5 2.80 3.40
HFC 140829C00044000 C 08/29/14 44.0 2.40 3.00
HFC 140829C00044500 C 08/29/14 44.5 2.30 2.60
HFC 140829C00045000 C 08/29/14 45.0 1.75 2.20
HFC 140829C00045500 C 08/29/14 45.5 1.60 1.90
HFC 140829C00046000 C 08/29/14 46.0 1.30 1.60
HFC 140829C00046500 C 08/29/14 46.5 1.10 1.30
HFC 140829C00047000 C 08/29/14 47.0 0.85 1.10
HFC 140829C00047500 C 08/29/14 47.5 0.60 0.85
HFC 140829C00048000 C 08/29/14 48.0 0.50 0.70
HFC 140829C00048500 C 08/29/14 48.5 0.30 0.55
HFC 140829C00049000 C 08/29/14 49.0 0.30 0.45
HFC 140829C00049500 C 08/29/14 49.5 0.15 0.35
HFC 140829C00050000 C 08/29/14 50.0 0.10 0.30
HFC 140829C00050500 C 08/29/14 50.5 0.05 0.25
HFC 140829C00051000 C 08/29/14 51.0 0.05 0.20
HFC 140829C00051500 C 08/29/14 51.5 0.00 0.15
HFC 140829C00052000 C 08/29/14 52.0 0.00 0.15
HFC 140829C00052500 C 08/29/14 52.5 0.00 0.15
HFC 140829C00053000 C 08/29/14 53.0 0.00 0.15
HFC 140829P00036000 P 08/29/14 36.0 0.00 0.20
HFC 140829P00036500 P 08/29/14 36.5 0.00 0.20
HFC 140829P00037000 P 08/29/14 37.0 0.00 0.20
HFC 140829P00037500 P 08/29/14 37.5 0.00 0.20
HFC 140829P00038000 P 08/29/14 38.0 0.00 0.20
HFC 140829P00038500 P 08/29/14 38.5 0.00 0.20
HFC 140829P00039000 P 08/29/14 39.0 0.00 0.20
HFC 140829P00039500 P 08/29/14 39.5 0.00 0.20
HFC 140829P00040000 P 08/29/14 40.0 0.05 0.25
HFC 140829P00040500 P 08/29/14 40.5 0.05 0.25
HFC 140829P00041000 P 08/29/14 41.0 0.10 0.25
HFC 140829P00041500 P 08/29/14 41.5 0.10 0.30
HFC 140829P00042000 P 08/29/14 42.0 0.15 0.35
HFC 140829P00042500 P 08/29/14 42.5 0.20 0.40
HFC 140829P00043000 P 08/29/14 43.0 0.30 0.50
HFC 140829P00043500 P 08/29/14 43.5 0.35 0.60
HFC 140829P00044000 P 08/29/14 44.0 0.45 0.70
HFC 140829P00044500 P 08/29/14 44.5 0.60 0.85
HFC 140829P00045000 P 08/29/14 45.0 0.75 1.00
HFC 140829P00045500 P 08/29/14 45.5 0.90 1.20
HFC 140829P00046000 P 08/29/14 46.0 1.10 1.40
HFC 140829P00046500 P 08/29/14 46.5 1.35 1.70
HFC 140829P00047000 P 08/29/14 47.0 1.60 2.00
HFC 140829P00047500 P 08/29/14 47.5 1.85 2.40
HFC 140829P00048000 P 08/29/14 48.0 2.30 2.70
HFC 140829P00048500 P 08/29/14 48.5 2.35 3.10
HFC 140829P00049000 P 08/29/14 49.0 2.95 3.50
HFC 140829P00049500 P 08/29/14 49.5 1.95 4.00
HFC 140829P00050000 P 08/29/14 50.0 2.45 4.70
HFC 140829P00050500 P 08/29/14 50.5 3.20 5.10
HFC 140829P00051000 P 08/29/14 51.0 3.70 5.60
HFC 140829P00051500 P 08/29/14 51.5 4.00 6.10
HFC 140829P00052000 P 08/29/14 52.0 5.40 6.50
HFC 140829P00052500 P 08/29/14 52.5 5.10 7.10
HFC 140829P00053000 P 08/29/14 53.0 6.40 7.50
HFC 140905C00036000 C 09/05/14 36.0 9.10 11.20
HFC 140905C00036500 C 09/05/14 36.5 9.30 10.10
HFC 140905C00037000 C 09/05/14 37.0 8.80 9.70
HFC 140905C00037500 C 09/05/14 37.5 8.30 9.10
HFC 140905C00038000 C 09/05/14 38.0 7.80 8.60
HFC 140905C00038500 C 09/05/14 38.5 7.30 8.20
HFC 140905C00039000 C 09/05/14 39.0 6.80 7.70
HFC 140905C00039500 C 09/05/14 39.5 6.30 7.20
HFC 140905C00040000 C 09/05/14 40.0 5.90 6.70
HFC 140905C00040500 C 09/05/14 40.5 5.40 6.20
HFC 140905C00041000 C 09/05/14 41.0 4.90 5.80
HFC 140905C00041500 C 09/05/14 41.5 4.50 5.30
HFC 140905C00042000 C 09/05/14 42.0 4.10 4.80
HFC 140905C00042500 C 09/05/14 42.5 3.70 4.30
HFC 140905C00043000 C 09/05/14 43.0 3.30 3.90
HFC 140905C00043500 C 09/05/14 43.5 2.90 3.50
HFC 140905C00044000 C 09/05/14 44.0 2.75 3.10
HFC 140905C00044500 C 09/05/14 44.5 2.35 2.70
HFC 140905C00045000 C 09/05/14 45.0 1.85 2.35
HFC 140905C00045500 C 09/05/14 45.5 1.70 2.05
HFC 140905C00046000 C 09/05/14 46.0 1.40 1.70
HFC 140905C00046500 C 09/05/14 46.5 1.15 1.45
HFC 140905C00047000 C 09/05/14 47.0 0.95 1.20
HFC 140905C00047500 C 09/05/14 47.5 0.75 0.95
HFC 140905C00048000 C 09/05/14 48.0 0.60 0.80
HFC 140905C00048500 C 09/05/14 48.5 0.45 0.65
HFC 140905C00049000 C 09/05/14 49.0 0.35 0.50
HFC 140905C00049500 C 09/05/14 49.5 0.25 0.40
HFC 140905C00050000 C 09/05/14 50.0 0.10 0.35
HFC 140905C00050500 C 09/05/14 50.5 0.10 0.30
HFC 140905C00051000 C 09/05/14 51.0 0.05 0.25
HFC 140905C00051500 C 09/05/14 51.5 0.05 0.20
HFC 140905C00052000 C 09/05/14 52.0 0.00 0.15
HFC 140905C00052500 C 09/05/14 52.5 0.00 0.15
HFC 140905C00053000 C 09/05/14 53.0 0.00 0.15
HFC 140905P00036000 P 09/05/14 36.0 0.00 0.20
HFC 140905P00036500 P 09/05/14 36.5 0.00 0.20
HFC 140905P00037000 P 09/05/14 37.0 0.00 0.20
HFC 140905P00037500 P 09/05/14 37.5 0.00 0.20
HFC 140905P00038000 P 09/05/14 38.0 0.00 0.20
HFC 140905P00038500 P 09/05/14 38.5 0.00 0.20
HFC 140905P00039000 P 09/05/14 39.0 0.05 0.20
HFC 140905P00039500 P 09/05/14 39.5 0.05 0.25
HFC 140905P00040000 P 09/05/14 40.0 0.05 0.25
HFC 140905P00040500 P 09/05/14 40.5 0.10 0.30
HFC 140905P00041000 P 09/05/14 41.0 0.15 0.35
HFC 140905P00041500 P 09/05/14 41.5 0.20 0.40
HFC 140905P00042000 P 09/05/14 42.0 0.25 0.45
HFC 140905P00042500 P 09/05/14 42.5 0.30 0.50
HFC 140905P00043000 P 09/05/14 43.0 0.40 0.60
HFC 140905P00043500 P 09/05/14 43.5 0.50 0.75
HFC 140905P00044000 P 09/05/14 44.0 0.60 0.85
HFC 140905P00044500 P 09/05/14 44.5 0.75 1.00
HFC 140905P00045000 P 09/05/14 45.0 0.90 1.20
HFC 140905P00045500 P 09/05/14 45.5 1.10 1.40
HFC 140905P00046000 P 09/05/14 46.0 1.25 1.65
HFC 140905P00046500 P 09/05/14 46.5 1.50 1.95
HFC 140905P00047000 P 09/05/14 47.0 1.75 2.25
HFC 140905P00047500 P 09/05/14 47.5 2.05 2.60
HFC 140905P00048000 P 09/05/14 48.0 2.40 3.00
HFC 140905P00048500 P 09/05/14 48.5 2.75 3.40
HFC 140905P00049000 P 09/05/14 49.0 3.10 3.80
HFC 140905P00049500 P 09/05/14 49.5 3.50 4.20
HFC 140905P00050000 P 09/05/14 50.0 3.90 4.60
HFC 140905P00050500 P 09/05/14 50.5 4.40 5.10
HFC 140905P00051000 P 09/05/14 51.0 4.70 5.60
HFC 140905P00051500 P 09/05/14 51.5 5.20 6.00
HFC 140905P00052000 P 09/05/14 52.0 5.50 6.50
HFC 140905P00052500 P 09/05/14 52.5 6.20 7.00
HFC 140905P00053000 P 09/05/14 53.0 6.70 7.50
HFC 140912C00037000 C 09/12/14 37.0 7.10 11.40
HFC 140912C00038000 C 09/12/14 38.0 6.00 10.40
HFC 140912C00038500 C 09/12/14 38.5 5.40 9.80
HFC 140912C00039000 C 09/12/14 39.0 4.90 9.30
HFC 140912C00039500 C 09/12/14 39.5 4.50 8.80
HFC 140912C00040000 C 09/12/14 40.0 4.00 8.40
HFC 140912C00040500 C 09/12/14 40.5 3.60 7.90
HFC 140912C00041000 C 09/12/14 41.0 3.10 7.40
HFC 140912C00041500 C 09/12/14 41.5 2.60 6.90
HFC 140912C00042000 C 09/12/14 42.0 2.10 6.60
HFC 140912C00042500 C 09/12/14 42.5 1.80 6.10
HFC 140912C00043000 C 09/12/14 43.0 1.45 5.70
HFC 140912C00043500 C 09/12/14 43.5 0.90 5.30
HFC 140912C00044000 C 09/12/14 44.0 0.80 5.00
HFC 140912C00044500 C 09/12/14 44.5 0.25 4.00
HFC 140912C00045000 C 09/12/14 45.0 0.00 3.40
HFC 140912C00045500 C 09/12/14 45.5 0.00 3.90
HFC 140912C00046000 C 09/12/14 46.0 0.00 3.50
HFC 140912C00046500 C 09/12/14 46.5 0.00 3.20
HFC 140912C00047000 C 09/12/14 47.0 0.00 2.95
HFC 140912C00047500 C 09/12/14 47.5 0.00 2.65
HFC 140912C00048000 C 09/12/14 48.0 0.00 2.45
HFC 140912C00048500 C 09/12/14 48.5 0.00 2.20
HFC 140912C00049000 C 09/12/14 49.0 0.00 1.95
HFC 140912C00049500 C 09/12/14 49.5 0.00 1.80
HFC 140912C00050000 C 09/12/14 50.0 0.00 0.50
HFC 140912C00050500 C 09/12/14 50.5 0.00 1.45
HFC 140912C00051000 C 09/12/14 51.0 0.00 1.35
HFC 140912C00051500 C 09/12/14 51.5 0.00 1.25
HFC 140912C00052000 C 09/12/14 52.0 0.00 1.15
HFC 140912C00052500 C 09/12/14 52.5 0.00 1.10
HFC 140912C00053000 C 09/12/14 53.0 0.00 1.45
HFC 140912P00037000 P 09/12/14 37.0 0.00 1.50
HFC 140912P00038000 P 09/12/14 38.0 0.00 0.30
HFC 140912P00038500 P 09/12/14 38.5 0.00 1.15
HFC 140912P00039000 P 09/12/14 39.0 0.00 1.15
HFC 140912P00039500 P 09/12/14 39.5 0.00 1.20
HFC 140912P00040000 P 09/12/14 40.0 0.00 0.40
HFC 140912P00040500 P 09/12/14 40.5 0.00 1.40
HFC 140912P00041000 P 09/12/14 41.0 0.00 1.50
HFC 140912P00041500 P 09/12/14 41.5 0.00 1.55
HFC 140912P00042000 P 09/12/14 42.0 0.00 0.75
HFC 140912P00042500 P 09/12/14 42.5 0.00 1.95
HFC 140912P00043000 P 09/12/14 43.0 0.00 2.15
HFC 140912P00043500 P 09/12/14 43.5 0.00 2.35
HFC 140912P00044000 P 09/12/14 44.0 0.00 2.60
HFC 140912P00044500 P 09/12/14 44.5 0.00 2.80
HFC 140912P00045000 P 09/12/14 45.0 0.00 3.10
HFC 140912P00045500 P 09/12/14 45.5 0.00 3.40
HFC 140912P00046000 P 09/12/14 46.0 0.00 3.70
HFC 140912P00046500 P 09/12/14 46.5 0.00 4.10
HFC 140912P00047000 P 09/12/14 47.0 0.00 4.60
HFC 140912P00047500 P 09/12/14 47.5 0.40 4.90
HFC 140912P00048000 P 09/12/14 48.0 0.60 4.90
HFC 140912P00048500 P 09/12/14 48.5 2.75 5.00
HFC 140912P00049000 P 09/12/14 49.0 1.50 5.40
HFC 140912P00049500 P 09/12/14 49.5 2.05 5.90
HFC 140912P00050000 P 09/12/14 50.0 2.50 6.30
HFC 140912P00050500 P 09/12/14 50.5 2.80 6.80
HFC 140912P00051000 P 09/12/14 51.0 3.30 7.30
HFC 140912P00051500 P 09/12/14 51.5 3.70 7.70
HFC 140912P00052000 P 09/12/14 52.0 4.20 8.20
HFC 140912P00052500 P 09/12/14 52.5 4.70 8.70
HFC 140912P00053000 P 09/12/14 53.0 5.20 9.20
HFC 140920C00022000 C 09/20/14 22.0 22.40 25.40
HFC 140920C00023000 C 09/20/14 23.0 21.40 24.40
HFC 140920C00024000 C 09/20/14 24.0 20.40 23.40
HFC 140920C00025000 C 09/20/14 25.0 20.00 21.90
HFC 140920C00026000 C 09/20/14 26.0 19.00 20.90
HFC 140920C00027000 C 09/20/14 27.0 18.00 19.90
HFC 140920C00028000 C 09/20/14 28.0 17.00 18.90
HFC 140920C00029000 C 09/20/14 29.0 16.00 17.90
HFC 140920C00030000 C 09/20/14 30.0 15.00 16.90
HFC 140920C00031000 C 09/20/14 31.0 14.00 15.90
HFC 140920C00032000 C 09/20/14 32.0 13.00 14.90
HFC 140920C00033000 C 09/20/14 33.0 12.00 13.90
HFC 140920C00034000 C 09/20/14 34.0 10.40 12.70
HFC 140920C00035000 C 09/20/14 35.0 10.30 11.90
HFC 140920C00036000 C 09/20/14 36.0 9.80 10.70
HFC 140920C00037000 C 09/20/14 37.0 8.80 9.50
HFC 140920C00038000 C 09/20/14 38.0 7.80 8.50
HFC 140920C00039000 C 09/20/14 39.0 6.90 7.60
HFC 140920C00040000 C 09/20/14 40.0 5.90 6.60
HFC 140920C00041000 C 09/20/14 41.0 5.00 5.70
HFC 140920C00042000 C 09/20/14 42.0 4.40 4.70
HFC 140920C00043000 C 09/20/14 43.0 3.60 3.90
HFC 140920C00044000 C 09/20/14 44.0 2.85 3.10
HFC 140920C00045000 C 09/20/14 45.0 2.20 2.45
HFC 140920C00046000 C 09/20/14 46.0 1.60 1.85
HFC 140920C00047000 C 09/20/14 47.0 1.15 1.35
HFC 140920C00048000 C 09/20/14 48.0 0.75 0.95
HFC 140920C00049000 C 09/20/14 49.0 0.50 0.65
HFC 140920C00050000 C 09/20/14 50.0 0.30 0.45
HFC 140920C00054000 C 09/20/14 54.0 0.00 0.10
HFC 140920C00055000 C 09/20/14 55.0 0.00 0.10
HFC 140920C00059000 C 09/20/14 59.0 0.00 0.05
HFC 140920C00060000 C 09/20/14 60.0 0.00 0.05
HFC 140920C00064000 C 09/20/14 64.0 0.00 0.05
HFC 140920C00065000 C 09/20/14 65.0 0.00 0.05
HFC 140920C00069000 C 09/20/14 69.0 0.00 0.05
HFC 140920P00022000 P 09/20/14 22.0 0.00 0.05
HFC 140920P00023000 P 09/20/14 23.0 0.00 0.05
HFC 140920P00024000 P 09/20/14 24.0 0.00 0.05
HFC 140920P00025000 P 09/20/14 25.0 0.00 0.05
HFC 140920P00026000 P 09/20/14 26.0 0.00 0.05
HFC 140920P00027000 P 09/20/14 27.0 0.00 0.05
HFC 140920P00028000 P 09/20/14 28.0 0.00 0.05
HFC 140920P00029000 P 09/20/14 29.0 0.00 0.05
HFC 140920P00030000 P 09/20/14 30.0 0.00 0.05
HFC 140920P00031000 P 09/20/14 31.0 0.00 0.05
HFC 140920P00032000 P 09/20/14 32.0 0.00 0.05
HFC 140920P00033000 P 09/20/14 33.0 0.00 0.05
HFC 140920P00034000 P 09/20/14 34.0 0.00 0.05
HFC 140920P00035000 P 09/20/14 35.0 0.00 0.10
HFC 140920P00036000 P 09/20/14 36.0 0.00 0.10
HFC 140920P00037000 P 09/20/14 37.0 0.05 0.15
HFC 140920P00038000 P 09/20/14 38.0 0.05 0.15
HFC 140920P00039000 P 09/20/14 39.0 0.10 0.25
HFC 140920P00040000 P 09/20/14 40.0 0.20 0.30
HFC 140920P00041000 P 09/20/14 41.0 0.25 0.40
HFC 140920P00042000 P 09/20/14 42.0 0.45 0.55
HFC 140920P00043000 P 09/20/14 43.0 0.60 0.75
HFC 140920P00044000 P 09/20/14 44.0 0.85 1.05
HFC 140920P00045000 P 09/20/14 45.0 1.20 1.40
HFC 140920P00046000 P 09/20/14 46.0 1.65 1.85
HFC 140920P00047000 P 09/20/14 47.0 2.15 2.40
HFC 140920P00048000 P 09/20/14 48.0 2.80 3.10
HFC 140920P00049000 P 09/20/14 49.0 3.50 3.80
HFC 140920P00050000 P 09/20/14 50.0 4.30 4.60
HFC 140920P00054000 P 09/20/14 54.0 7.90 8.60
HFC 140920P00055000 P 09/20/14 55.0 8.90 9.60
HFC 140920P00059000 P 09/20/14 59.0 12.40 14.30
HFC 140920P00060000 P 09/20/14 60.0 13.40 15.30
HFC 140920P00064000 P 09/20/14 64.0 17.40 19.30
HFC 140920P00065000 P 09/20/14 65.0 18.30 20.30
HFC 140920P00069000 P 09/20/14 69.0 21.90 24.90
HFC 141220C00025000 C 12/20/14 25.0 19.20 23.00
HFC 141220C00026500 C 12/20/14 26.5 17.70 21.60
HFC 141220C00027500 C 12/20/14 27.5 16.70 20.30
HFC 141220C00028500 C 12/20/14 28.5 15.60 19.60
HFC 141220C00029500 C 12/20/14 29.5 14.90 18.30
HFC 141220C00030500 C 12/20/14 30.5 15.00 17.10
HFC 141220C00031500 C 12/20/14 31.5 14.10 15.90
HFC 141220C00032500 C 12/20/14 32.5 13.20 15.00
HFC 141220C00033500 C 12/20/14 33.5 12.20 13.20
HFC 141220C00034500 C 12/20/14 34.5 11.20 12.20
HFC 141220C00035500 C 12/20/14 35.5 10.30 11.30
HFC 141220C00036500 C 12/20/14 36.5 9.20 10.20
HFC 141220C00037500 C 12/20/14 37.5 8.40 9.20
HFC 141220C00038500 C 12/20/14 38.5 7.70 8.30
HFC 141220C00039500 C 12/20/14 39.5 7.10 7.40
HFC 141220C00040500 C 12/20/14 40.5 6.20 6.60
HFC 141220C00041500 C 12/20/14 41.5 5.50 5.80
HFC 141220C00042500 C 12/20/14 42.5 4.80 5.10
HFC 141220C00043500 C 12/20/14 43.5 4.10 4.40
HFC 141220C00044500 C 12/20/14 44.5 3.50 3.80
HFC 141220C00045500 C 12/20/14 45.5 2.90 3.30
HFC 141220C00046500 C 12/20/14 46.5 2.40 2.70
HFC 141220C00047500 C 12/20/14 47.5 2.00 2.25
HFC 141220C00048500 C 12/20/14 48.5 1.60 1.85
HFC 141220C00049500 C 12/20/14 49.5 1.25 1.55
HFC 141220C00054500 C 12/20/14 54.5 0.30 0.50
HFC 141220C00059500 C 12/20/14 59.5 0.05 0.20
HFC 141220C00064500 C 12/20/14 64.5 0.00 0.10
HFC 141220C00069500 C 12/20/14 69.5 0.00 0.05
HFC 141220C00074500 C 12/20/14 74.5 0.00 0.05
HFC 141220P00025000 P 12/20/14 25.0 0.00 0.05
HFC 141220P00026500 P 12/20/14 26.5 0.00 0.10
HFC 141220P00027500 P 12/20/14 27.5 0.00 0.10
HFC 141220P00028500 P 12/20/14 28.5 0.00 0.10
HFC 141220P00029500 P 12/20/14 29.5 0.05 0.10
HFC 141220P00030500 P 12/20/14 30.5 0.05 0.15
HFC 141220P00031500 P 12/20/14 31.5 0.05 0.20
HFC 141220P00032500 P 12/20/14 32.5 0.10 0.25
HFC 141220P00033500 P 12/20/14 33.5 0.15 0.30
HFC 141220P00034500 P 12/20/14 34.5 0.20 0.35
HFC 141220P00035500 P 12/20/14 35.5 0.25 0.45
HFC 141220P00036500 P 12/20/14 36.5 0.35 0.55
HFC 141220P00037500 P 12/20/14 37.5 0.50 0.70
HFC 141220P00038500 P 12/20/14 38.5 0.65 0.85
HFC 141220P00039500 P 12/20/14 39.5 0.80 1.05
HFC 141220P00040500 P 12/20/14 40.5 1.00 1.25
HFC 141220P00041500 P 12/20/14 41.5 1.25 1.45
HFC 141220P00042500 P 12/20/14 42.5 1.55 1.80
HFC 141220P00043500 P 12/20/14 43.5 1.90 2.15
HFC 141220P00044500 P 12/20/14 44.5 2.30 2.60
HFC 141220P00045500 P 12/20/14 45.5 2.75 3.00
HFC 141220P00046500 P 12/20/14 46.5 3.20 3.50
HFC 141220P00047500 P 12/20/14 47.5 3.80 4.10
HFC 141220P00048500 P 12/20/14 48.5 4.40 4.70
HFC 141220P00049500 P 12/20/14 49.5 5.10 5.40
HFC 141220P00054500 P 12/20/14 54.5 9.10 9.70
HFC 141220P00059500 P 12/20/14 59.5 13.20 14.80
HFC 141220P00064500 P 12/20/14 64.5 18.60 19.90
HFC 141220P00069500 P 12/20/14 69.5 22.60 26.00
HFC 141220P00074500 P 12/20/14 74.5 27.00 30.90
HFC 150117C00016500 C 01/17/15 16.5 27.60 31.60
HFC 150117C00018000 C 01/17/15 18.0 26.20 29.90
HFC 150117C00020000 C 01/17/15 20.0 24.20 28.00
HFC 150117C00021500 C 01/17/15 21.5 22.70 26.40
HFC 150117C00023000 C 01/17/15 23.0 21.20 25.00
HFC 150117C00024500 C 01/17/15 24.5 19.70 23.50
HFC 150117C00025500 C 01/17/15 25.5 18.70 22.60
HFC 150117C00026500 C 01/17/15 26.5 17.70 21.50
HFC 150117C00028000 C 01/17/15 28.0 16.20 20.00
HFC 150117C00029500 C 01/17/15 29.5 14.90 18.50
HFC 150117C00030500 C 01/17/15 30.5 15.20 16.30
HFC 150117C00031500 C 01/17/15 31.5 14.20 15.30
HFC 150117C00033000 C 01/17/15 33.0 12.70 13.70
HFC 150117C00034500 C 01/17/15 34.5 11.30 12.10
HFC 150117C00035500 C 01/17/15 35.5 10.30 11.20
HFC 150117C00036500 C 01/17/15 36.5 9.40 10.20
HFC 150117C00037500 C 01/17/15 37.5 8.50 9.30
HFC 150117C00038500 C 01/17/15 38.5 7.70 8.40
HFC 150117C00039500 C 01/17/15 39.5 7.20 7.60
HFC 150117C00040500 C 01/17/15 40.5 6.40 6.80
HFC 150117C00041500 C 01/17/15 41.5 5.60 6.00
HFC 150117C00042500 C 01/17/15 42.5 4.90 5.30
HFC 150117C00043500 C 01/17/15 43.5 4.30 4.60
HFC 150117C00044500 C 01/17/15 44.5 3.70 4.00
HFC 150117C00045500 C 01/17/15 45.5 3.20 3.50
HFC 150117C00046500 C 01/17/15 46.5 2.65 2.95
HFC 150117C00048000 C 01/17/15 48.0 2.00 2.30
HFC 150117C00049500 C 01/17/15 49.5 1.50 1.75
HFC 150117C00051500 C 01/17/15 51.5 0.95 1.20
HFC 150117C00053000 C 01/17/15 53.0 0.65 0.90
HFC 150117C00054500 C 01/17/15 54.5 0.45 0.65
HFC 150117C00056500 C 01/17/15 56.5 0.25 0.45
HFC 150117C00058000 C 01/17/15 58.0 0.20 0.35
HFC 150117C00059500 C 01/17/15 59.5 0.10 0.30
HFC 150117C00062000 C 01/17/15 62.0 0.05 0.15
HFC 150117C00063500 C 01/17/15 63.5 0.05 0.15
HFC 150117C00064500 C 01/17/15 64.5 0.00 0.10
HFC 150117C00067000 C 01/17/15 67.0 0.00 0.10
HFC 150117C00069000 C 01/17/15 69.0 0.00 0.05
HFC 150117C00070000 C 01/17/15 70.0 0.00 0.05
HFC 150117C00072000 C 01/17/15 72.0 0.00 0.05
HFC 150117C00074500 C 01/17/15 74.5 0.00 0.05
HFC 150117C00077000 C 01/17/15 77.0 0.00 0.05
HFC 150117C00082500 C 01/17/15 82.5 0.00 0.05
HFC 150117P00016500 P 01/17/15 16.5 0.00 0.05
HFC 150117P00018000 P 01/17/15 18.0 0.00 0.05
HFC 150117P00020000 P 01/17/15 20.0 0.00 0.05
HFC 150117P00021500 P 01/17/15 21.5 0.00 0.05
HFC 150117P00023000 P 01/17/15 23.0 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 0.10
HFC 150117P00026500 P 01/17/15 26.5 0.00 0.10
HFC 150117P00028000 P 01/17/15 28.0 0.05 0.10
HFC 150117P00029500 P 01/17/15 29.5 0.05 0.15
HFC 150117P00030500 P 01/17/15 30.5 0.05 0.20
HFC 150117P00031500 P 01/17/15 31.5 0.10 0.25
HFC 150117P00033000 P 01/17/15 33.0 0.20 0.35
HFC 150117P00034500 P 01/17/15 34.5 0.30 0.45
HFC 150117P00035500 P 01/17/15 35.5 0.35 0.55
HFC 150117P00036500 P 01/17/15 36.5 0.50 0.70
HFC 150117P00037500 P 01/17/15 37.5 0.60 0.85
HFC 150117P00038500 P 01/17/15 38.5 0.80 1.00
HFC 150117P00039500 P 01/17/15 39.5 1.00 1.20
HFC 150117P00040500 P 01/17/15 40.5 1.20 1.45
HFC 150117P00041500 P 01/17/15 41.5 1.45 1.75
HFC 150117P00042500 P 01/17/15 42.5 1.80 2.05
HFC 150117P00043500 P 01/17/15 43.5 2.15 2.40
HFC 150117P00044500 P 01/17/15 44.5 2.55 2.85
HFC 150117P00045500 P 01/17/15 45.5 3.00 3.30
HFC 150117P00046500 P 01/17/15 46.5 3.50 3.80
HFC 150117P00048000 P 01/17/15 48.0 4.40 4.70
HFC 150117P00049500 P 01/17/15 49.5 5.30 5.70
HFC 150117P00051500 P 01/17/15 51.5 6.80 7.10
HFC 150117P00053000 P 01/17/15 53.0 8.00 8.40
HFC 150117P00054500 P 01/17/15 54.5 9.20 9.60
HFC 150117P00056500 P 01/17/15 56.5 11.00 11.90
HFC 150117P00058000 P 01/17/15 58.0 12.40 13.30
HFC 150117P00059500 P 01/17/15 59.5 13.50 15.30
HFC 150117P00062000 P 01/17/15 62.0 16.20 17.70
HFC 150117P00063500 P 01/17/15 63.5 17.40 19.00
HFC 150117P00064500 P 01/17/15 64.5 18.50 20.70
HFC 150117P00067000 P 01/17/15 67.0 21.10 22.50
HFC 150117P00069000 P 01/17/15 69.0 23.10 25.10
HFC 150117P00070000 P 01/17/15 70.0 24.00 26.30
HFC 150117P00072000 P 01/17/15 72.0 26.00 28.40
HFC 150117P00074500 P 01/17/15 74.5 27.00 30.90
HFC 150117P00077000 P 01/17/15 77.0 29.70 33.40
HFC 150117P00082500 P 01/17/15 82.5 35.00 39.00
HFC 150320C00023000 C 03/20/15 23.0 21.20 25.00
HFC 150320C00024000 C 03/20/15 24.0 20.20 24.10
HFC 150320C00025000 C 03/20/15 25.0 19.20 23.10
HFC 150320C00026000 C 03/20/15 26.0 18.20 22.10
HFC 150320C00027000 C 03/20/15 27.0 17.20 21.10
HFC 150320C00028000 C 03/20/15 28.0 16.20 20.10
HFC 150320C00029000 C 03/20/15 29.0 16.00 18.20
HFC 150320C00030000 C 03/20/15 30.0 15.70 16.60
HFC 150320C00031000 C 03/20/15 31.0 14.70 15.80
HFC 150320C00032000 C 03/20/15 32.0 13.70 14.60
HFC 150320C00033000 C 03/20/15 33.0 12.80 13.90
HFC 150320C00034000 C 03/20/15 34.0 11.80 12.70
HFC 150320C00035000 C 03/20/15 35.0 10.90 11.70
HFC 150320C00036000 C 03/20/15 36.0 10.10 10.80
HFC 150320C00037000 C 03/20/15 37.0 9.30 9.90
HFC 150320C00038000 C 03/20/15 38.0 8.70 9.10
HFC 150320C00039000 C 03/20/15 39.0 7.90 8.30
HFC 150320C00040000 C 03/20/15 40.0 7.10 7.50
HFC 150320C00041000 C 03/20/15 41.0 6.40 6.80
HFC 150320C00042000 C 03/20/15 42.0 5.70 6.10
HFC 150320C00043000 C 03/20/15 43.0 5.10 5.50
HFC 150320C00044000 C 03/20/15 44.0 4.50 4.90
HFC 150320C00045000 C 03/20/15 45.0 3.90 4.30
HFC 150320C00046000 C 03/20/15 46.0 3.40 3.80
HFC 150320C00047000 C 03/20/15 47.0 2.95 3.30
HFC 150320C00048000 C 03/20/15 48.0 2.50 2.90
HFC 150320C00049000 C 03/20/15 49.0 2.15 2.60
HFC 150320C00050000 C 03/20/15 50.0 1.85 2.15
HFC 150320C00055000 C 03/20/15 55.0 0.80 1.00
HFC 150320C00060000 C 03/20/15 60.0 0.25 0.45
HFC 150320C00065000 C 03/20/15 65.0 0.05 0.20
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 0.05 0.15
HFC 150320P00027000 P 03/20/15 27.0 0.05 0.20
HFC 150320P00028000 P 03/20/15 28.0 0.10 0.25
HFC 150320P00029000 P 03/20/15 29.0 0.10 0.30
HFC 150320P00030000 P 03/20/15 30.0 0.15 0.35
HFC 150320P00031000 P 03/20/15 31.0 0.20 0.40
HFC 150320P00032000 P 03/20/15 32.0 0.30 0.50
HFC 150320P00033000 P 03/20/15 33.0 0.40 0.60
HFC 150320P00034000 P 03/20/15 34.0 0.50 0.70
HFC 150320P00035000 P 03/20/15 35.0 0.65 0.85
HFC 150320P00036000 P 03/20/15 36.0 0.80 1.00
HFC 150320P00037000 P 03/20/15 37.0 0.95 1.15
HFC 150320P00038000 P 03/20/15 38.0 1.15 1.40
HFC 150320P00039000 P 03/20/15 39.0 1.40 1.60
HFC 150320P00040000 P 03/20/15 40.0 1.65 1.90
HFC 150320P00041000 P 03/20/15 41.0 1.95 2.20
HFC 150320P00042000 P 03/20/15 42.0 2.30 2.55
HFC 150320P00043000 P 03/20/15 43.0 2.70 2.95
HFC 150320P00044000 P 03/20/15 44.0 3.10 3.30
HFC 150320P00045000 P 03/20/15 45.0 3.50 3.80
HFC 150320P00046000 P 03/20/15 46.0 4.00 4.30
HFC 150320P00047000 P 03/20/15 47.0 4.60 4.90
HFC 150320P00048000 P 03/20/15 48.0 5.20 5.50
HFC 150320P00049000 P 03/20/15 49.0 5.80 6.10
HFC 150320P00050000 P 03/20/15 50.0 6.50 6.80
HFC 150320P00055000 P 03/20/15 55.0 10.30 10.70
HFC 150320P00060000 P 03/20/15 60.0 14.70 15.70
HFC 150320P00065000 P 03/20/15 65.0 19.30 20.70
HFC 160115C00022000 C 01/15/16 22.0 21.90 26.40
HFC 160115C00023500 C 01/15/16 23.5 20.40 24.90
HFC 160115C00024500 C 01/15/16 24.5 19.40 23.90
HFC 160115C00026500 C 01/15/16 26.5 17.50 21.90
HFC 160115C00028500 C 01/15/16 28.5 16.80 18.40
HFC 160115C00029500 C 01/15/16 29.5 15.90 18.00
HFC 160115C00031500 C 01/15/16 31.5 14.10 15.40
HFC 160115C00033500 C 01/15/16 33.5 12.40 13.70
HFC 160115C00034500 C 01/15/16 34.5 11.60 13.10
HFC 160115C00036500 C 01/15/16 36.5 10.80 11.20
HFC 160115C00038500 C 01/15/16 38.5 9.40 9.90
HFC 160115C00039500 C 01/15/16 39.5 8.70 9.20
HFC 160115C00040500 C 01/15/16 40.5 8.10 8.60
HFC 160115C00043500 C 01/15/16 43.5 6.40 6.90
HFC 160115C00044500 C 01/15/16 44.5 5.90 6.40
HFC 160115C00045500 C 01/15/16 45.5 5.40 5.90
HFC 160115C00048500 C 01/15/16 48.5 4.10 4.60
HFC 160115C00049500 C 01/15/16 49.5 3.80 4.30
HFC 160115C00053500 C 01/15/16 53.5 2.55 3.00
HFC 160115C00054500 C 01/15/16 54.5 2.30 2.85
HFC 160115C00058500 C 01/15/16 58.5 1.50 1.95
HFC 160115C00059500 C 01/15/16 59.5 1.35 1.80
HFC 160115C00063500 C 01/15/16 63.5 0.85 1.25
HFC 160115C00064500 C 01/15/16 64.5 0.75 1.15
HFC 160115C00069500 C 01/15/16 69.5 0.40 0.75
HFC 160115C00074500 C 01/15/16 74.5 0.20 0.50
HFC 160115P00022000 P 01/15/16 22.0 0.20 0.40
HFC 160115P00023500 P 01/15/16 23.5 0.25 0.50
HFC 160115P00024500 P 01/15/16 24.5 0.35 0.60
HFC 160115P00026500 P 01/15/16 26.5 0.50 0.85
HFC 160115P00028500 P 01/15/16 28.5 0.75 1.10
HFC 160115P00029500 P 01/15/16 29.5 0.90 1.25
HFC 160115P00031500 P 01/15/16 31.5 1.25 1.65
HFC 160115P00033500 P 01/15/16 33.5 1.70 2.10
HFC 160115P00034500 P 01/15/16 34.5 1.90 2.35
HFC 160115P00036500 P 01/15/16 36.5 2.45 2.95
HFC 160115P00038500 P 01/15/16 38.5 3.20 3.60
HFC 160115P00039500 P 01/15/16 39.5 3.50 4.00
HFC 160115P00040500 P 01/15/16 40.5 3.90 4.40
HFC 160115P00043500 P 01/15/16 43.5 5.30 5.80
HFC 160115P00044500 P 01/15/16 44.5 5.80 6.30
HFC 160115P00045500 P 01/15/16 45.5 6.30 6.80
HFC 160115P00048500 P 01/15/16 48.5 8.00 8.60
HFC 160115P00049500 P 01/15/16 49.5 8.70 9.20
HFC 160115P00053500 P 01/15/16 53.5 11.40 12.00
HFC 160115P00054500 P 01/15/16 54.5 12.10 12.80
HFC 160115P00058500 P 01/15/16 58.5 15.30 16.00
HFC 160115P00059500 P 01/15/16 59.5 16.10 16.80
HFC 160115P00063500 P 01/15/16 63.5 19.60 20.20
HFC 160115P00064500 P 01/15/16 64.5 20.10 22.10
HFC 160115P00069500 P 01/15/16 69.5 24.50 26.50
HFC 160115P00074500 P 01/15/16 74.5 29.50 31.20

OPRA data is delayed 15 minutes.