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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-04)Premium Content

Hollyfrontier Corporation (HFC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 160506C00025000 C 05/06/16 25.0 4.60 5.40
HFC 160506C00027000 C 05/06/16 27.0 2.55 3.40
HFC 160506C00028000 C 05/06/16 28.0 1.60 2.35
HFC 160506C00028500 C 05/06/16 28.5 1.40 1.65
HFC 160506C00029000 C 05/06/16 29.0 1.00 1.20
HFC 160506C00029500 C 05/06/16 29.5 0.60 0.80
HFC 160506C00030000 C 05/06/16 30.0 0.35 0.45
HFC 160506C00030500 C 05/06/16 30.5 0.10 0.25
HFC 160506C00031000 C 05/06/16 31.0 0.00 0.10
HFC 160506C00031500 C 05/06/16 31.5 0.00 0.05
HFC 160506C00032000 C 05/06/16 32.0 0.00 0.05
HFC 160506C00032500 C 05/06/16 32.5 0.00 0.15
HFC 160506C00033000 C 05/06/16 33.0 0.00 0.05
HFC 160506C00033500 C 05/06/16 33.5 0.00 0.05
HFC 160506C00034000 C 05/06/16 34.0 0.00 0.15
HFC 160506C00034500 C 05/06/16 34.5 0.00 0.45
HFC 160506C00035000 C 05/06/16 35.0 0.00 0.20
HFC 160506C00035500 C 05/06/16 35.5 0.00 0.25
HFC 160506C00036000 C 05/06/16 36.0 0.00 0.20
HFC 160506C00036500 C 05/06/16 36.5 0.00 0.35
HFC 160506C00037000 C 05/06/16 37.0 0.00 0.10
HFC 160506C00037500 C 05/06/16 37.5 0.00 0.15
HFC 160506C00038000 C 05/06/16 38.0 0.00 0.05
HFC 160506C00038500 C 05/06/16 38.5 0.00 0.35
HFC 160506C00039000 C 05/06/16 39.0 0.00 0.05
HFC 160506C00039500 C 05/06/16 39.5 0.00 0.45
HFC 160506C00040000 C 05/06/16 40.0 0.00 0.10
HFC 160506C00040500 C 05/06/16 40.5 0.00 0.50
HFC 160506C00041000 C 05/06/16 41.0 0.00 0.10
HFC 160506C00041500 C 05/06/16 41.5 0.00 0.50
HFC 160506C00042000 C 05/06/16 42.0 0.00 0.50
HFC 160506C00042500 C 05/06/16 42.5 0.00 0.50
HFC 160506C00043000 C 05/06/16 43.0 0.00 0.50
HFC 160506C00043500 C 05/06/16 43.5 0.00 0.50
HFC 160506C00044000 C 05/06/16 44.0 0.00 0.50
HFC 160506C00045000 C 05/06/16 45.0 0.00 0.50
HFC 160506P00025000 P 05/06/16 25.0 0.00 0.10
HFC 160506P00027000 P 05/06/16 27.0 0.00 0.10
HFC 160506P00028000 P 05/06/16 28.0 0.00 0.05
HFC 160506P00028500 P 05/06/16 28.5 0.00 0.15
HFC 160506P00029000 P 05/06/16 29.0 0.05 0.15
HFC 160506P00029500 P 05/06/16 29.5 0.15 0.25
HFC 160506P00030000 P 05/06/16 30.0 0.30 0.45
HFC 160506P00030500 P 05/06/16 30.5 0.60 0.75
HFC 160506P00031000 P 05/06/16 31.0 0.75 1.40
HFC 160506P00031500 P 05/06/16 31.5 1.40 1.70
HFC 160506P00032000 P 05/06/16 32.0 1.85 2.15
HFC 160506P00032500 P 05/06/16 32.5 1.30 2.95
HFC 160506P00033000 P 05/06/16 33.0 2.85 3.20
HFC 160506P00033500 P 05/06/16 33.5 3.30 3.70
HFC 160506P00034000 P 05/06/16 34.0 3.80 4.20
HFC 160506P00034500 P 05/06/16 34.5 4.30 4.70
HFC 160506P00035000 P 05/06/16 35.0 4.80 5.20
HFC 160506P00035500 P 05/06/16 35.5 5.30 5.70
HFC 160506P00036000 P 05/06/16 36.0 5.80 6.20
HFC 160506P00036500 P 05/06/16 36.5 4.70 7.10
HFC 160506P00037000 P 05/06/16 37.0 5.10 7.50
HFC 160506P00037500 P 05/06/16 37.5 5.60 7.90
HFC 160506P00038000 P 05/06/16 38.0 6.10 8.60
HFC 160506P00038500 P 05/06/16 38.5 7.00 9.50
HFC 160506P00039000 P 05/06/16 39.0 7.60 9.60
HFC 160506P00039500 P 05/06/16 39.5 7.50 10.50
HFC 160506P00040000 P 05/06/16 40.0 8.40 10.70
HFC 160506P00040500 P 05/06/16 40.5 8.60 11.50
HFC 160506P00041000 P 05/06/16 41.0 9.20 11.80
HFC 160506P00041500 P 05/06/16 41.5 9.50 12.60
HFC 160506P00042000 P 05/06/16 42.0 10.60 12.70
HFC 160506P00042500 P 05/06/16 42.5 11.00 13.50
HFC 160506P00043000 P 05/06/16 43.0 11.70 14.00
HFC 160506P00043500 P 05/06/16 43.5 12.00 14.50
HFC 160506P00044000 P 05/06/16 44.0 12.50 14.90
HFC 160506P00045000 P 05/06/16 45.0 13.70 15.70
HFC 160513C00025000 C 05/13/16 25.0 4.60 5.70
HFC 160513C00025500 C 05/13/16 25.5 4.10 5.30
HFC 160513C00026000 C 05/13/16 26.0 3.50 4.40
HFC 160513C00026500 C 05/13/16 26.5 3.10 3.90
HFC 160513C00027000 C 05/13/16 27.0 2.60 3.40
HFC 160513C00027500 C 05/13/16 27.5 2.20 2.85
HFC 160513C00028000 C 05/13/16 28.0 1.60 2.45
HFC 160513C00028500 C 05/13/16 28.5 1.70 2.20
HFC 160513C00029000 C 05/13/16 29.0 1.35 1.70
HFC 160513C00029500 C 05/13/16 29.5 1.00 1.25
HFC 160513C00030000 C 05/13/16 30.0 0.75 0.95
HFC 160513C00030500 C 05/13/16 30.5 0.55 0.70
HFC 160513C00031000 C 05/13/16 31.0 0.35 0.50
HFC 160513C00031500 C 05/13/16 31.5 0.20 0.40
HFC 160513C00032000 C 05/13/16 32.0 0.10 0.25
HFC 160513C00032500 C 05/13/16 32.5 0.05 0.20
HFC 160513C00033000 C 05/13/16 33.0 0.05 0.15
HFC 160513C00033500 C 05/13/16 33.5 0.00 0.20
HFC 160513C00034000 C 05/13/16 34.0 0.00 0.10
HFC 160513C00034500 C 05/13/16 34.5 0.00 0.15
HFC 160513C00035000 C 05/13/16 35.0 0.00 0.10
HFC 160513C00035500 C 05/13/16 35.5 0.00 0.15
HFC 160513C00036000 C 05/13/16 36.0 0.00 0.15
HFC 160513C00036500 C 05/13/16 36.5 0.00 0.15
HFC 160513C00037000 C 05/13/16 37.0 0.00 0.10
HFC 160513C00037500 C 05/13/16 37.5 0.00 0.30
HFC 160513C00038000 C 05/13/16 38.0 0.00 0.05
HFC 160513C00038500 C 05/13/16 38.5 0.00 0.20
HFC 160513C00039000 C 05/13/16 39.0 0.00 0.40
HFC 160513C00039500 C 05/13/16 39.5 0.00 0.35
HFC 160513C00040000 C 05/13/16 40.0 0.00 0.05
HFC 160513C00040500 C 05/13/16 40.5 0.00 0.30
HFC 160513C00041000 C 05/13/16 41.0 0.00 0.05
HFC 160513C00041500 C 05/13/16 41.5 0.00 0.35
HFC 160513C00042000 C 05/13/16 42.0 0.00 0.35
HFC 160513C00042500 C 05/13/16 42.5 0.00 0.35
HFC 160513C00043000 C 05/13/16 43.0 0.00 0.35
HFC 160513C00043500 C 05/13/16 43.5 0.00 0.35
HFC 160513C00044000 C 05/13/16 44.0 0.00 0.35
HFC 160513C00045000 C 05/13/16 45.0 0.00 0.40
HFC 160513P00025000 P 05/13/16 25.0 0.00 0.25
HFC 160513P00025500 P 05/13/16 25.5 0.00 0.10
HFC 160513P00026000 P 05/13/16 26.0 0.00 0.20
HFC 160513P00026500 P 05/13/16 26.5 0.05 0.15
HFC 160513P00027000 P 05/13/16 27.0 0.05 0.20
HFC 160513P00027500 P 05/13/16 27.5 0.10 0.35
HFC 160513P00028000 P 05/13/16 28.0 0.20 0.30
HFC 160513P00028500 P 05/13/16 28.5 0.30 0.45
HFC 160513P00029000 P 05/13/16 29.0 0.40 0.55
HFC 160513P00029500 P 05/13/16 29.5 0.60 0.70
HFC 160513P00030000 P 05/13/16 30.0 0.80 0.90
HFC 160513P00030500 P 05/13/16 30.5 1.05 1.25
HFC 160513P00031000 P 05/13/16 31.0 1.30 1.80
HFC 160513P00031500 P 05/13/16 31.5 1.65 2.05
HFC 160513P00032000 P 05/13/16 32.0 1.75 2.70
HFC 160513P00032500 P 05/13/16 32.5 2.50 2.80
HFC 160513P00033000 P 05/13/16 33.0 2.85 3.40
HFC 160513P00033500 P 05/13/16 33.5 3.30 4.10
HFC 160513P00034000 P 05/13/16 34.0 3.80 4.50
HFC 160513P00034500 P 05/13/16 34.5 4.30 5.00
HFC 160513P00035000 P 05/13/16 35.0 4.80 5.40
HFC 160513P00035500 P 05/13/16 35.5 5.20 5.90
HFC 160513P00036000 P 05/13/16 36.0 4.20 6.70
HFC 160513P00036500 P 05/13/16 36.5 4.80 7.20
HFC 160513P00037000 P 05/13/16 37.0 5.20 7.60
HFC 160513P00037500 P 05/13/16 37.5 5.50 8.00
HFC 160513P00038000 P 05/13/16 38.0 6.00 8.40
HFC 160513P00038500 P 05/13/16 38.5 6.50 9.50
HFC 160513P00039000 P 05/13/16 39.0 7.70 10.10
HFC 160513P00039500 P 05/13/16 39.5 7.40 10.50
HFC 160513P00040000 P 05/13/16 40.0 8.40 10.90
HFC 160513P00040500 P 05/13/16 40.5 8.50 11.50
HFC 160513P00041000 P 05/13/16 41.0 9.00 12.00
HFC 160513P00041500 P 05/13/16 41.5 9.60 12.30
HFC 160513P00042000 P 05/13/16 42.0 10.20 13.10
HFC 160513P00042500 P 05/13/16 42.5 11.00 12.90
HFC 160513P00043000 P 05/13/16 43.0 11.30 14.00
HFC 160513P00043500 P 05/13/16 43.5 12.00 13.90
HFC 160513P00044000 P 05/13/16 44.0 12.30 15.00
HFC 160513P00045000 P 05/13/16 45.0 13.00 15.80
HFC 160520C00024000 C 05/20/16 24.0 5.60 6.70
HFC 160520C00025000 C 05/20/16 25.0 4.70 5.70
HFC 160520C00025500 C 05/20/16 25.5 4.20 4.80
HFC 160520C00026000 C 05/20/16 26.0 3.70 4.30
HFC 160520C00026500 C 05/20/16 26.5 3.50 3.90
HFC 160520C00027000 C 05/20/16 27.0 3.10 3.40
HFC 160520C00027500 C 05/20/16 27.5 2.70 2.95
HFC 160520C00028000 C 05/20/16 28.0 2.30 2.55
HFC 160520C00028500 C 05/20/16 28.5 1.95 2.15
HFC 160520C00029000 C 05/20/16 29.0 1.60 1.80
HFC 160520C00029500 C 05/20/16 29.5 1.40 1.50
HFC 160520C00030000 C 05/20/16 30.0 1.10 1.20
HFC 160520C00030500 C 05/20/16 30.5 0.85 0.95
HFC 160520C00031000 C 05/20/16 31.0 0.65 0.75
HFC 160520C00031500 C 05/20/16 31.5 0.50 0.60
HFC 160520C00032000 C 05/20/16 32.0 0.35 0.45
HFC 160520C00032500 C 05/20/16 32.5 0.25 0.35
HFC 160520C00033000 C 05/20/16 33.0 0.15 0.25
HFC 160520C00033500 C 05/20/16 33.5 0.10 0.20
HFC 160520C00034000 C 05/20/16 34.0 0.05 0.15
HFC 160520C00034500 C 05/20/16 34.5 0.05 0.15
HFC 160520C00035000 C 05/20/16 35.0 0.00 0.10
HFC 160520C00035500 C 05/20/16 35.5 0.00 0.15
HFC 160520C00036000 C 05/20/16 36.0 0.00 0.15
HFC 160520C00036500 C 05/20/16 36.5 0.00 0.15
HFC 160520C00037000 C 05/20/16 37.0 0.00 0.15
HFC 160520C00037500 C 05/20/16 37.5 0.00 0.05
HFC 160520C00038000 C 05/20/16 38.0 0.00 0.05
HFC 160520C00038500 C 05/20/16 38.5 0.00 0.05
HFC 160520C00039000 C 05/20/16 39.0 0.00 0.05
HFC 160520C00039500 C 05/20/16 39.5 0.00 0.05
HFC 160520C00040000 C 05/20/16 40.0 0.00 0.05
HFC 160520C00040500 C 05/20/16 40.5 0.00 0.40
HFC 160520C00041000 C 05/20/16 41.0 0.00 0.25
HFC 160520C00041500 C 05/20/16 41.5 0.00 0.25
HFC 160520C00042000 C 05/20/16 42.0 0.00 0.05
HFC 160520C00042500 C 05/20/16 42.5 0.00 0.25
HFC 160520C00043000 C 05/20/16 43.0 0.00 0.35
HFC 160520C00043500 C 05/20/16 43.5 0.00 0.05
HFC 160520C00044000 C 05/20/16 44.0 0.00 0.35
HFC 160520C00045000 C 05/20/16 45.0 0.00 0.40
HFC 160520C00046000 C 05/20/16 46.0 0.00 0.35
HFC 160520C00047000 C 05/20/16 47.0 0.00 0.30
HFC 160520P00024000 P 05/20/16 24.0 0.00 0.40
HFC 160520P00025000 P 05/20/16 25.0 0.00 0.30
HFC 160520P00025500 P 05/20/16 25.5 0.05 0.15
HFC 160520P00026000 P 05/20/16 26.0 0.10 0.20
HFC 160520P00026500 P 05/20/16 26.5 0.15 0.25
HFC 160520P00027000 P 05/20/16 27.0 0.20 0.30
HFC 160520P00027500 P 05/20/16 27.5 0.30 0.40
HFC 160520P00028000 P 05/20/16 28.0 0.40 0.50
HFC 160520P00028500 P 05/20/16 28.5 0.50 0.60
HFC 160520P00029000 P 05/20/16 29.0 0.65 0.75
HFC 160520P00029500 P 05/20/16 29.5 0.85 0.95
HFC 160520P00030000 P 05/20/16 30.0 1.05 1.15
HFC 160520P00030500 P 05/20/16 30.5 1.30 1.40
HFC 160520P00031000 P 05/20/16 31.0 1.60 1.70
HFC 160520P00031500 P 05/20/16 31.5 1.95 2.05
HFC 160520P00032000 P 05/20/16 32.0 2.30 2.55
HFC 160520P00032500 P 05/20/16 32.5 2.65 2.95
HFC 160520P00033000 P 05/20/16 33.0 3.00 3.40
HFC 160520P00033500 P 05/20/16 33.5 3.50 3.80
HFC 160520P00034000 P 05/20/16 34.0 3.70 4.40
HFC 160520P00034500 P 05/20/16 34.5 4.40 5.00
HFC 160520P00035000 P 05/20/16 35.0 4.80 5.50
HFC 160520P00035500 P 05/20/16 35.5 5.30 6.00
HFC 160520P00036000 P 05/20/16 36.0 4.30 6.50
HFC 160520P00036500 P 05/20/16 36.5 4.80 7.00
HFC 160520P00037000 P 05/20/16 37.0 5.20 7.40
HFC 160520P00037500 P 05/20/16 37.5 5.70 8.00
HFC 160520P00038000 P 05/20/16 38.0 6.20 8.40
HFC 160520P00038500 P 05/20/16 38.5 6.70 9.00
HFC 160520P00039000 P 05/20/16 39.0 7.20 9.70
HFC 160520P00039500 P 05/20/16 39.5 7.70 10.20
HFC 160520P00040000 P 05/20/16 40.0 9.80 10.30
HFC 160520P00040500 P 05/20/16 40.5 8.90 11.10
HFC 160520P00041000 P 05/20/16 41.0 9.10 11.90
HFC 160520P00041500 P 05/20/16 41.5 9.90 12.40
HFC 160520P00042000 P 05/20/16 42.0 10.40 12.90
HFC 160520P00042500 P 05/20/16 42.5 10.60 13.30
HFC 160520P00043000 P 05/20/16 43.0 11.10 13.80
HFC 160520P00043500 P 05/20/16 43.5 11.60 14.30
HFC 160520P00044000 P 05/20/16 44.0 12.10 14.80
HFC 160520P00045000 P 05/20/16 45.0 13.10 15.80
HFC 160520P00046000 P 05/20/16 46.0 14.10 16.80
HFC 160520P00047000 P 05/20/16 47.0 15.80 17.60
HFC 160527C00025000 C 05/27/16 25.0 4.70 5.70
HFC 160527C00026000 C 05/27/16 26.0 3.20 4.80
HFC 160527C00026500 C 05/27/16 26.5 3.10 4.50
HFC 160527C00027000 C 05/27/16 27.0 2.95 4.00
HFC 160527C00027500 C 05/27/16 27.5 2.60 3.20
HFC 160527C00028000 C 05/27/16 28.0 2.30 2.75
HFC 160527C00028500 C 05/27/16 28.5 2.05 2.35
HFC 160527C00029000 C 05/27/16 29.0 1.70 2.00
HFC 160527C00029500 C 05/27/16 29.5 1.40 1.70
HFC 160527C00030000 C 05/27/16 30.0 1.10 1.45
HFC 160527C00030500 C 05/27/16 30.5 0.90 1.20
HFC 160527C00031000 C 05/27/16 31.0 0.70 1.00
HFC 160527C00031500 C 05/27/16 31.5 0.50 0.80
HFC 160527C00032000 C 05/27/16 32.0 0.40 0.65
HFC 160527C00032500 C 05/27/16 32.5 0.30 0.50
HFC 160527C00033000 C 05/27/16 33.0 0.30 0.40
HFC 160527C00033500 C 05/27/16 33.5 0.15 0.40
HFC 160527C00034000 C 05/27/16 34.0 0.10 0.55
HFC 160527C00034500 C 05/27/16 34.5 0.05 0.30
HFC 160527C00035000 C 05/27/16 35.0 0.05 0.25
HFC 160527C00035500 C 05/27/16 35.5 0.00 0.35
HFC 160527C00036000 C 05/27/16 36.0 0.00 0.25
HFC 160527C00036500 C 05/27/16 36.5 0.00 0.25
HFC 160527C00037000 C 05/27/16 37.0 0.00 0.25
HFC 160527C00037500 C 05/27/16 37.5 0.00 0.25
HFC 160527C00038000 C 05/27/16 38.0 0.00 0.25
HFC 160527C00038500 C 05/27/16 38.5 0.00 0.50
HFC 160527C00039000 C 05/27/16 39.0 0.00 0.50
HFC 160527C00039500 C 05/27/16 39.5 0.00 0.50
HFC 160527C00040000 C 05/27/16 40.0 0.00 0.10
HFC 160527C00040500 C 05/27/16 40.5 0.00 0.50
HFC 160527C00041000 C 05/27/16 41.0 0.00 0.50
HFC 160527C00041500 C 05/27/16 41.5 0.00 0.50
HFC 160527C00042000 C 05/27/16 42.0 0.00 0.50
HFC 160527C00042500 C 05/27/16 42.5 0.00 0.50
HFC 160527C00043000 C 05/27/16 43.0 0.00 0.50
HFC 160527C00043500 C 05/27/16 43.5 0.00 0.50
HFC 160527C00044000 C 05/27/16 44.0 0.00 0.50
HFC 160527C00045000 C 05/27/16 45.0 0.00 0.50
HFC 160527P00025000 P 05/27/16 25.0 0.00 0.50
HFC 160527P00026000 P 05/27/16 26.0 0.00 0.50
HFC 160527P00026500 P 05/27/16 26.5 0.15 0.50
HFC 160527P00027000 P 05/27/16 27.0 0.20 0.45
HFC 160527P00027500 P 05/27/16 27.5 0.35 0.55
HFC 160527P00028000 P 05/27/16 28.0 0.45 0.65
HFC 160527P00028500 P 05/27/16 28.5 0.60 0.80
HFC 160527P00029000 P 05/27/16 29.0 0.75 1.00
HFC 160527P00029500 P 05/27/16 29.5 1.05 1.20
HFC 160527P00030000 P 05/27/16 30.0 1.25 1.40
HFC 160527P00030500 P 05/27/16 30.5 1.45 1.70
HFC 160527P00031000 P 05/27/16 31.0 1.80 2.00
HFC 160527P00031500 P 05/27/16 31.5 2.05 2.30
HFC 160527P00032000 P 05/27/16 32.0 2.45 2.65
HFC 160527P00032500 P 05/27/16 32.5 2.55 3.30
HFC 160527P00033000 P 05/27/16 33.0 3.20 3.50
HFC 160527P00033500 P 05/27/16 33.5 3.30 4.10
HFC 160527P00034000 P 05/27/16 34.0 4.00 4.40
HFC 160527P00034500 P 05/27/16 34.5 4.40 4.80
HFC 160527P00035000 P 05/27/16 35.0 4.60 5.60
HFC 160527P00035500 P 05/27/16 35.5 5.10 6.10
HFC 160527P00036000 P 05/27/16 36.0 5.70 6.50
HFC 160527P00036500 P 05/27/16 36.5 4.90 7.20
HFC 160527P00037000 P 05/27/16 37.0 5.20 7.80
HFC 160527P00037500 P 05/27/16 37.5 5.70 8.30
HFC 160527P00038000 P 05/27/16 38.0 6.20 8.60
HFC 160527P00038500 P 05/27/16 38.5 6.70 9.10
HFC 160527P00039000 P 05/27/16 39.0 7.20 9.60
HFC 160527P00039500 P 05/27/16 39.5 9.20 10.00
HFC 160527P00040000 P 05/27/16 40.0 8.20 10.60
HFC 160527P00040500 P 05/27/16 40.5 8.70 11.00
HFC 160527P00041000 P 05/27/16 41.0 8.90 11.60
HFC 160527P00041500 P 05/27/16 41.5 9.40 12.40
HFC 160527P00042000 P 05/27/16 42.0 9.90 12.80
HFC 160527P00042500 P 05/27/16 42.5 10.40 13.30
HFC 160527P00043000 P 05/27/16 43.0 10.90 14.80
HFC 160527P00043500 P 05/27/16 43.5 11.40 15.30
HFC 160527P00044000 P 05/27/16 44.0 11.90 14.90
HFC 160527P00045000 P 05/27/16 45.0 13.40 15.60
HFC 160603C00025000 C 06/03/16 25.0 5.00 5.40
HFC 160603C00026000 C 06/03/16 26.0 4.20 4.50
HFC 160603C00027000 C 06/03/16 27.0 3.30 3.70
HFC 160603C00027500 C 06/03/16 27.5 2.95 3.30
HFC 160603C00028000 C 06/03/16 28.0 2.60 2.85
HFC 160603C00028500 C 06/03/16 28.5 2.30 2.45
HFC 160603C00029000 C 06/03/16 29.0 1.95 2.15
HFC 160603C00029500 C 06/03/16 29.5 1.70 1.85
HFC 160603C00030000 C 06/03/16 30.0 1.40 1.55
HFC 160603C00030500 C 06/03/16 30.5 1.15 1.30
HFC 160603C00031000 C 06/03/16 31.0 1.00 1.10
HFC 160603C00031500 C 06/03/16 31.5 0.75 0.90
HFC 160603C00032000 C 06/03/16 32.0 0.65 0.75
HFC 160603C00032500 C 06/03/16 32.5 0.50 0.60
HFC 160603C00033000 C 06/03/16 33.0 0.40 0.50
HFC 160603C00033500 C 06/03/16 33.5 0.30 0.45
HFC 160603C00034000 C 06/03/16 34.0 0.20 0.35
HFC 160603C00034500 C 06/03/16 34.5 0.15 0.30
HFC 160603C00035000 C 06/03/16 35.0 0.10 0.25
HFC 160603C00035500 C 06/03/16 35.5 0.10 0.20
HFC 160603C00036000 C 06/03/16 36.0 0.05 0.20
HFC 160603C00036500 C 06/03/16 36.5 0.05 0.20
HFC 160603C00037000 C 06/03/16 37.0 0.05 0.25
HFC 160603C00037500 C 06/03/16 37.5 0.00 0.25
HFC 160603C00038000 C 06/03/16 38.0 0.00 0.25
HFC 160603C00038500 C 06/03/16 38.5 0.00 0.25
HFC 160603C00039000 C 06/03/16 39.0 0.00 0.25
HFC 160603C00039500 C 06/03/16 39.5 0.00 0.25
HFC 160603C00040000 C 06/03/16 40.0 0.00 0.10
HFC 160603C00040500 C 06/03/16 40.5 0.00 0.25
HFC 160603C00041000 C 06/03/16 41.0 0.00 0.10
HFC 160603C00041500 C 06/03/16 41.5 0.00 0.25
HFC 160603C00042000 C 06/03/16 42.0 0.00 0.50
HFC 160603C00042500 C 06/03/16 42.5 0.00 0.50
HFC 160603C00043000 C 06/03/16 43.0 0.00 0.50
HFC 160603C00043500 C 06/03/16 43.5 0.00 0.50
HFC 160603C00044000 C 06/03/16 44.0 0.00 0.50
HFC 160603P00025000 P 06/03/16 25.0 0.15 0.30
HFC 160603P00026000 P 06/03/16 26.0 0.30 0.45
HFC 160603P00027000 P 06/03/16 27.0 0.45 0.60
HFC 160603P00027500 P 06/03/16 27.5 0.55 0.70
HFC 160603P00028000 P 06/03/16 28.0 0.70 0.85
HFC 160603P00028500 P 06/03/16 28.5 0.85 1.05
HFC 160603P00029000 P 06/03/16 29.0 1.05 1.20
HFC 160603P00029500 P 06/03/16 29.5 1.25 1.45
HFC 160603P00030000 P 06/03/16 30.0 1.50 1.70
HFC 160603P00030500 P 06/03/16 30.5 1.75 1.95
HFC 160603P00031000 P 06/03/16 31.0 2.05 2.25
HFC 160603P00031500 P 06/03/16 31.5 2.30 2.55
HFC 160603P00032000 P 06/03/16 32.0 2.65 2.90
HFC 160603P00032500 P 06/03/16 32.5 3.00 3.30
HFC 160603P00033000 P 06/03/16 33.0 3.40 3.70
HFC 160603P00033500 P 06/03/16 33.5 3.90 4.10
HFC 160603P00034000 P 06/03/16 34.0 4.30 4.50
HFC 160603P00034500 P 06/03/16 34.5 4.70 4.90
HFC 160603P00035000 P 06/03/16 35.0 5.20 5.50
HFC 160603P00035500 P 06/03/16 35.5 5.20 6.20
HFC 160603P00036000 P 06/03/16 36.0 5.30 6.70
HFC 160603P00036500 P 06/03/16 36.5 6.30 7.20
HFC 160603P00037000 P 06/03/16 37.0 5.50 7.70
HFC 160603P00037500 P 06/03/16 37.5 6.00 8.20
HFC 160603P00038000 P 06/03/16 38.0 6.30 8.70
HFC 160603P00038500 P 06/03/16 38.5 8.30 9.20
HFC 160603P00039000 P 06/03/16 39.0 8.80 9.70
HFC 160603P00039500 P 06/03/16 39.5 9.30 10.10
HFC 160603P00040000 P 06/03/16 40.0 8.20 10.70
HFC 160603P00040500 P 06/03/16 40.5 8.90 11.20
HFC 160603P00041000 P 06/03/16 41.0 9.50 11.70
HFC 160603P00041500 P 06/03/16 41.5 9.70 12.20
HFC 160603P00042000 P 06/03/16 42.0 10.20 12.80
HFC 160603P00042500 P 06/03/16 42.5 10.70 13.50
HFC 160603P00043000 P 06/03/16 43.0 11.20 14.20
HFC 160603P00043500 P 06/03/16 43.5 11.70 14.40
HFC 160603P00044000 P 06/03/16 44.0 12.30 14.80
HFC 160610C00025000 C 06/10/16 25.0 5.10 5.50
HFC 160610C00027000 C 06/10/16 27.0 3.40 3.80
HFC 160610C00027500 C 06/10/16 27.5 3.00 3.40
HFC 160610C00028000 C 06/10/16 28.0 2.70 2.90
HFC 160610C00028500 C 06/10/16 28.5 2.40 2.55
HFC 160610C00029000 C 06/10/16 29.0 2.05 2.25
HFC 160610C00029500 C 06/10/16 29.5 1.80 1.95
HFC 160610C00030000 C 06/10/16 30.0 1.55 1.70
HFC 160610C00030500 C 06/10/16 30.5 1.35 1.40
HFC 160610C00031000 C 06/10/16 31.0 1.10 1.25
HFC 160610C00031500 C 06/10/16 31.5 0.90 1.05
HFC 160610C00032000 C 06/10/16 32.0 0.75 0.85
HFC 160610C00032500 C 06/10/16 32.5 0.60 0.70
HFC 160610C00033000 C 06/10/16 33.0 0.45 0.60
HFC 160610C00033500 C 06/10/16 33.5 0.35 0.50
HFC 160610C00034000 C 06/10/16 34.0 0.30 0.40
HFC 160610C00034500 C 06/10/16 34.5 0.20 0.40
HFC 160610C00035000 C 06/10/16 35.0 0.15 0.30
HFC 160610C00035500 C 06/10/16 35.5 0.15 0.25
HFC 160610C00036000 C 06/10/16 36.0 0.10 0.25
HFC 160610C00036500 C 06/10/16 36.5 0.05 0.20
HFC 160610C00037000 C 06/10/16 37.0 0.05 0.20
HFC 160610C00037500 C 06/10/16 37.5 0.00 0.25
HFC 160610C00038000 C 06/10/16 38.0 0.00 0.25
HFC 160610C00038500 C 06/10/16 38.5 0.00 0.25
HFC 160610C00039000 C 06/10/16 39.0 0.00 0.25
HFC 160610C00039500 C 06/10/16 39.5 0.00 0.25
HFC 160610C00040000 C 06/10/16 40.0 0.00 0.10
HFC 160610C00040500 C 06/10/16 40.5 0.00 0.25
HFC 160610C00041000 C 06/10/16 41.0 0.00 0.25
HFC 160610C00041500 C 06/10/16 41.5 0.00 0.25
HFC 160610C00042000 C 06/10/16 42.0 0.00 0.25
HFC 160610C00042500 C 06/10/16 42.5 0.00 0.25
HFC 160610C00043000 C 06/10/16 43.0 0.00 0.50
HFC 160610C00043500 C 06/10/16 43.5 0.00 0.50
HFC 160610C00044000 C 06/10/16 44.0 0.00 0.50
HFC 160610C00044500 C 06/10/16 44.5 0.00 0.50
HFC 160610C00045000 C 06/10/16 45.0 0.00 0.50
HFC 160610C00046000 C 06/10/16 46.0 0.00 0.50
HFC 160610P00025000 P 06/10/16 25.0 0.25 0.35
HFC 160610P00027000 P 06/10/16 27.0 0.65 0.75
HFC 160610P00027500 P 06/10/16 27.5 0.75 0.90
HFC 160610P00028000 P 06/10/16 28.0 0.90 1.05
HFC 160610P00028500 P 06/10/16 28.5 1.10 1.25
HFC 160610P00029000 P 06/10/16 29.0 1.25 1.45
HFC 160610P00029500 P 06/10/16 29.5 1.50 1.65
HFC 160610P00030000 P 06/10/16 30.0 1.75 1.90
HFC 160610P00030500 P 06/10/16 30.5 2.00 2.20
HFC 160610P00031000 P 06/10/16 31.0 2.30 2.45
HFC 160610P00031500 P 06/10/16 31.5 2.60 2.80
HFC 160610P00032000 P 06/10/16 32.0 2.95 3.20
HFC 160610P00032500 P 06/10/16 32.5 3.30 3.60
HFC 160610P00033000 P 06/10/16 33.0 3.70 4.00
HFC 160610P00033500 P 06/10/16 33.5 4.10 4.40
HFC 160610P00034000 P 06/10/16 34.0 4.50 4.80
HFC 160610P00034500 P 06/10/16 34.5 4.90 5.30
HFC 160610P00035000 P 06/10/16 35.0 5.30 5.70
HFC 160610P00035500 P 06/10/16 35.5 5.80 6.20
HFC 160610P00036000 P 06/10/16 36.0 5.90 6.90
HFC 160610P00036500 P 06/10/16 36.5 5.90 7.30
HFC 160610P00037000 P 06/10/16 37.0 6.00 8.00
HFC 160610P00037500 P 06/10/16 37.5 7.30 8.50
HFC 160610P00038000 P 06/10/16 38.0 7.90 8.80
HFC 160610P00038500 P 06/10/16 38.5 8.30 9.30
HFC 160610P00039000 P 06/10/16 39.0 8.80 9.80
HFC 160610P00039500 P 06/10/16 39.5 9.50 10.20
HFC 160610P00040000 P 06/10/16 40.0 8.50 10.90
HFC 160610P00040500 P 06/10/16 40.5 8.90 11.70
HFC 160610P00041000 P 06/10/16 41.0 9.40 12.00
HFC 160610P00041500 P 06/10/16 41.5 9.90 12.80
HFC 160610P00042000 P 06/10/16 42.0 10.20 12.90
HFC 160610P00042500 P 06/10/16 42.5 10.70 13.30
HFC 160610P00043000 P 06/10/16 43.0 11.30 14.40
HFC 160610P00043500 P 06/10/16 43.5 11.70 14.90
HFC 160610P00044000 P 06/10/16 44.0 12.30 15.40
HFC 160610P00044500 P 06/10/16 44.5 12.70 15.90
HFC 160610P00045000 P 06/10/16 45.0 13.30 16.40
HFC 160610P00046000 P 06/10/16 46.0 14.30 17.20
HFC 160617C00015000 C 06/17/16 15.0 14.60 15.50
HFC 160617C00016000 C 06/17/16 16.0 13.30 14.70
HFC 160617C00017000 C 06/17/16 17.0 12.30 13.80
HFC 160617C00018000 C 06/17/16 18.0 11.20 12.70
HFC 160617C00019000 C 06/17/16 19.0 10.20 11.70
HFC 160617C00020000 C 06/17/16 20.0 9.30 10.90
HFC 160617C00021000 C 06/17/16 21.0 8.50 9.30
HFC 160617C00022000 C 06/17/16 22.0 7.60 8.30
HFC 160617C00023000 C 06/17/16 23.0 6.70 7.80
HFC 160617C00024000 C 06/17/16 24.0 5.80 6.40
HFC 160617C00025000 C 06/17/16 25.0 5.10 5.50
HFC 160617C00026000 C 06/17/16 26.0 4.30 4.60
HFC 160617C00027000 C 06/17/16 27.0 3.50 3.80
HFC 160617C00028000 C 06/17/16 28.0 2.80 3.00
HFC 160617C00029000 C 06/17/16 29.0 2.20 2.35
HFC 160617C00030000 C 06/17/16 30.0 1.70 1.80
HFC 160617C00031000 C 06/17/16 31.0 1.25 1.35
HFC 160617C00032000 C 06/17/16 32.0 0.90 1.00
HFC 160617C00033000 C 06/17/16 33.0 0.60 0.70
HFC 160617C00034000 C 06/17/16 34.0 0.40 0.50
HFC 160617C00035000 C 06/17/16 35.0 0.25 0.35
HFC 160617C00036000 C 06/17/16 36.0 0.15 0.25
HFC 160617C00037000 C 06/17/16 37.0 0.10 0.20
HFC 160617C00038000 C 06/17/16 38.0 0.05 0.15
HFC 160617C00039000 C 06/17/16 39.0 0.00 0.10
HFC 160617C00040000 C 06/17/16 40.0 0.00 0.10
HFC 160617C00041000 C 06/17/16 41.0 0.00 0.05
HFC 160617C00042000 C 06/17/16 42.0 0.00 0.05
HFC 160617C00043000 C 06/17/16 43.0 0.00 0.05
HFC 160617C00044000 C 06/17/16 44.0 0.00 0.05
HFC 160617C00045000 C 06/17/16 45.0 0.00 0.05
HFC 160617C00046000 C 06/17/16 46.0 0.00 0.05
HFC 160617C00047000 C 06/17/16 47.0 0.00 0.05
HFC 160617C00048000 C 06/17/16 48.0 0.00 0.10
HFC 160617C00049000 C 06/17/16 49.0 0.00 0.10
HFC 160617C00050000 C 06/17/16 50.0 0.00 0.10
HFC 160617C00055000 C 06/17/16 55.0 0.00 0.05
HFC 160617C00060000 C 06/17/16 60.0 0.00 0.05
HFC 160617C00065000 C 06/17/16 65.0 0.00 0.05
HFC 160617C00070000 C 06/17/16 70.0 0.00 0.05
HFC 160617C00075000 C 06/17/16 75.0 0.00 0.05
HFC 160617P00015000 P 06/17/16 15.0 0.00 0.05
HFC 160617P00016000 P 06/17/16 16.0 0.00 0.05
HFC 160617P00017000 P 06/17/16 17.0 0.00 0.05
HFC 160617P00018000 P 06/17/16 18.0 0.00 0.05
HFC 160617P00019000 P 06/17/16 19.0 0.00 0.10
HFC 160617P00020000 P 06/17/16 20.0 0.00 0.10
HFC 160617P00021000 P 06/17/16 21.0 0.00 0.10
HFC 160617P00022000 P 06/17/16 22.0 0.05 0.15
HFC 160617P00023000 P 06/17/16 23.0 0.10 0.25
HFC 160617P00024000 P 06/17/16 24.0 0.20 0.30
HFC 160617P00025000 P 06/17/16 25.0 0.35 0.45
HFC 160617P00026000 P 06/17/16 26.0 0.55 0.60
HFC 160617P00027000 P 06/17/16 27.0 0.75 0.85
HFC 160617P00028000 P 06/17/16 28.0 1.05 1.15
HFC 160617P00029000 P 06/17/16 29.0 1.45 1.55
HFC 160617P00030000 P 06/17/16 30.0 1.90 2.00
HFC 160617P00031000 P 06/17/16 31.0 2.45 2.60
HFC 160617P00032000 P 06/17/16 32.0 3.10 3.30
HFC 160617P00033000 P 06/17/16 33.0 3.80 4.10
HFC 160617P00034000 P 06/17/16 34.0 4.60 4.90
HFC 160617P00035000 P 06/17/16 35.0 5.40 5.80
HFC 160617P00036000 P 06/17/16 36.0 6.30 6.70
HFC 160617P00037000 P 06/17/16 37.0 7.00 7.80
HFC 160617P00038000 P 06/17/16 38.0 7.90 8.90
HFC 160617P00039000 P 06/17/16 39.0 9.10 9.70
HFC 160617P00040000 P 06/17/16 40.0 8.50 10.70
HFC 160617P00041000 P 06/17/16 41.0 9.50 11.70
HFC 160617P00042000 P 06/17/16 42.0 12.10 12.80
HFC 160617P00043000 P 06/17/16 43.0 11.20 13.80
HFC 160617P00044000 P 06/17/16 44.0 12.40 14.80
HFC 160617P00045000 P 06/17/16 45.0 13.70 16.70
HFC 160617P00046000 P 06/17/16 46.0 15.10 16.70
HFC 160617P00047000 P 06/17/16 47.0 15.40 18.20
HFC 160617P00048000 P 06/17/16 48.0 16.40 19.00
HFC 160617P00049000 P 06/17/16 49.0 17.40 19.80
HFC 160617P00050000 P 06/17/16 50.0 18.10 20.80
HFC 160617P00055000 P 06/17/16 55.0 23.40 25.70
HFC 160617P00060000 P 06/17/16 60.0 28.40 31.40
HFC 160617P00065000 P 06/17/16 65.0 33.40 35.90
HFC 160617P00070000 P 06/17/16 70.0 38.40 41.40
HFC 160617P00075000 P 06/17/16 75.0 43.70 46.30
HFC 160624C00023000 C 06/24/16 23.0 6.60 7.70
HFC 160624C00024000 C 06/24/16 24.0 5.80 6.50
HFC 160624C00024500 C 06/24/16 24.5 5.60 6.00
HFC 160624C00025000 C 06/24/16 25.0 5.10 5.60
HFC 160624C00025500 C 06/24/16 25.5 4.70 5.10
HFC 160624C00026000 C 06/24/16 26.0 4.30 4.70
HFC 160624C00026500 C 06/24/16 26.5 3.90 4.30
HFC 160624C00027000 C 06/24/16 27.0 3.50 3.90
HFC 160624C00027500 C 06/24/16 27.5 3.20 3.50
HFC 160624C00028000 C 06/24/16 28.0 2.90 3.10
HFC 160624C00028500 C 06/24/16 28.5 2.55 2.75
HFC 160624C00029000 C 06/24/16 29.0 2.25 2.45
HFC 160624C00029500 C 06/24/16 29.5 2.00 2.20
HFC 160624C00030000 C 06/24/16 30.0 1.75 1.90
HFC 160624C00030500 C 06/24/16 30.5 1.50 1.70
HFC 160624C00031000 C 06/24/16 31.0 1.30 1.50
HFC 160624C00031500 C 06/24/16 31.5 1.10 1.30
HFC 160624C00032000 C 06/24/16 32.0 0.90 1.10
HFC 160624C00032500 C 06/24/16 32.5 0.75 0.95
HFC 160624C00033000 C 06/24/16 33.0 0.65 0.85
HFC 160624C00033500 C 06/24/16 33.5 0.50 0.70
HFC 160624C00034000 C 06/24/16 34.0 0.40 0.60
HFC 160624C00034500 C 06/24/16 34.5 0.35 0.50
HFC 160624C00035000 C 06/24/16 35.0 0.25 0.45
HFC 160624C00035500 C 06/24/16 35.5 0.25 0.35
HFC 160624C00036000 C 06/24/16 36.0 0.20 0.30
HFC 160624C00036500 C 06/24/16 36.5 0.15 0.25
HFC 160624C00037000 C 06/24/16 37.0 0.10 0.25
HFC 160624C00037500 C 06/24/16 37.5 0.05 0.25
HFC 160624C00038000 C 06/24/16 38.0 0.05 0.25
HFC 160624C00038500 C 06/24/16 38.5 0.00 0.25
HFC 160624C00039000 C 06/24/16 39.0 0.00 0.25
HFC 160624C00039500 C 06/24/16 39.5 0.00 0.25
HFC 160624C00040000 C 06/24/16 40.0 0.00 0.25
HFC 160624C00041000 C 06/24/16 41.0 0.00 0.25
HFC 160624C00042000 C 06/24/16 42.0 0.00 0.25
HFC 160624P00023000 P 06/24/16 23.0 0.15 0.30
HFC 160624P00024000 P 06/24/16 24.0 0.25 0.40
HFC 160624P00024500 P 06/24/16 24.5 0.30 0.50
HFC 160624P00025000 P 06/24/16 25.0 0.40 0.55
HFC 160624P00025500 P 06/24/16 25.5 0.45 0.65
HFC 160624P00026000 P 06/24/16 26.0 0.55 0.75
HFC 160624P00026500 P 06/24/16 26.5 0.70 0.90
HFC 160624P00027000 P 06/24/16 27.0 0.80 1.00
HFC 160624P00027500 P 06/24/16 27.5 1.00 1.15
HFC 160624P00028000 P 06/24/16 28.0 1.15 1.35
HFC 160624P00028500 P 06/24/16 28.5 1.30 1.50
HFC 160624P00029000 P 06/24/16 29.0 1.55 1.75
HFC 160624P00029500 P 06/24/16 29.5 1.75 1.95
HFC 160624P00030000 P 06/24/16 30.0 2.00 2.25
HFC 160624P00030500 P 06/24/16 30.5 2.25 2.45
HFC 160624P00031000 P 06/24/16 31.0 2.55 2.75
HFC 160624P00031500 P 06/24/16 31.5 2.85 3.10
HFC 160624P00032000 P 06/24/16 32.0 3.10 3.50
HFC 160624P00032500 P 06/24/16 32.5 3.50 3.80
HFC 160624P00033000 P 06/24/16 33.0 3.80 4.20
HFC 160624P00033500 P 06/24/16 33.5 4.20 4.60
HFC 160624P00034000 P 06/24/16 34.0 4.60 5.00
HFC 160624P00034500 P 06/24/16 34.5 5.00 5.40
HFC 160624P00035000 P 06/24/16 35.0 5.50 5.80
HFC 160624P00035500 P 06/24/16 35.5 5.90 6.30
HFC 160624P00036000 P 06/24/16 36.0 6.40 6.70
HFC 160624P00036500 P 06/24/16 36.5 6.70 7.20
HFC 160624P00037000 P 06/24/16 37.0 6.90 8.20
HFC 160624P00037500 P 06/24/16 37.5 7.50 8.30
HFC 160624P00038000 P 06/24/16 38.0 8.00 8.90
HFC 160624P00038500 P 06/24/16 38.5 6.80 9.70
HFC 160624P00039000 P 06/24/16 39.0 9.00 9.90
HFC 160624P00039500 P 06/24/16 39.5 7.70 11.00
HFC 160624P00040000 P 06/24/16 40.0 10.00 10.80
HFC 160624P00041000 P 06/24/16 41.0 10.90 12.00
HFC 160624P00042000 P 06/24/16 42.0 10.30 13.10
HFC 160916C00015000 C 09/16/16 15.0 14.50 15.50
HFC 160916C00016000 C 09/16/16 16.0 13.30 14.80
HFC 160916C00017000 C 09/16/16 17.0 12.40 13.70
HFC 160916C00018000 C 09/16/16 18.0 11.60 12.50
HFC 160916C00019000 C 09/16/16 19.0 10.60 11.50
HFC 160916C00020000 C 09/16/16 20.0 9.30 10.70
HFC 160916C00021000 C 09/16/16 21.0 8.40 9.70
HFC 160916C00022000 C 09/16/16 22.0 7.90 8.70
HFC 160916C00023000 C 09/16/16 23.0 7.10 8.00
HFC 160916C00024000 C 09/16/16 24.0 6.30 7.20
HFC 160916C00025000 C 09/16/16 25.0 4.80 7.60
HFC 160916C00026000 C 09/16/16 26.0 4.80 5.60
HFC 160916C00027000 C 09/16/16 27.0 4.40 4.70
HFC 160916C00028000 C 09/16/16 28.0 3.80 4.10
HFC 160916C00029000 C 09/16/16 29.0 3.20 3.50
HFC 160916C00030000 C 09/16/16 30.0 2.70 2.95
HFC 160916C00031000 C 09/16/16 31.0 2.25 2.50
HFC 160916C00032000 C 09/16/16 32.0 1.85 2.15
HFC 160916C00033000 C 09/16/16 33.0 1.50 1.75
HFC 160916C00034000 C 09/16/16 34.0 1.20 1.45
HFC 160916C00035000 C 09/16/16 35.0 1.00 1.20
HFC 160916C00036000 C 09/16/16 36.0 0.80 1.05
HFC 160916C00037000 C 09/16/16 37.0 0.60 0.85
HFC 160916C00038000 C 09/16/16 38.0 0.50 0.70
HFC 160916C00039000 C 09/16/16 39.0 0.35 0.60
HFC 160916C00040000 C 09/16/16 40.0 0.35 0.50
HFC 160916C00041000 C 09/16/16 41.0 0.20 0.40
HFC 160916C00042000 C 09/16/16 42.0 0.15 0.35
HFC 160916C00043000 C 09/16/16 43.0 0.10 0.30
HFC 160916C00044000 C 09/16/16 44.0 0.05 0.25
HFC 160916C00045000 C 09/16/16 45.0 0.05 0.25
HFC 160916C00046000 C 09/16/16 46.0 0.00 0.20
HFC 160916C00047000 C 09/16/16 47.0 0.00 0.15
HFC 160916C00048000 C 09/16/16 48.0 0.00 0.15
HFC 160916C00049000 C 09/16/16 49.0 0.00 0.15
HFC 160916C00050000 C 09/16/16 50.0 0.00 0.10
HFC 160916P00015000 P 09/16/16 15.0 0.00 0.15
HFC 160916P00016000 P 09/16/16 16.0 0.05 0.20
HFC 160916P00017000 P 09/16/16 17.0 0.05 0.25
HFC 160916P00018000 P 09/16/16 18.0 0.10 0.35
HFC 160916P00019000 P 09/16/16 19.0 0.20 0.40
HFC 160916P00020000 P 09/16/16 20.0 0.30 0.50
HFC 160916P00021000 P 09/16/16 21.0 0.40 0.60
HFC 160916P00022000 P 09/16/16 22.0 0.55 0.75
HFC 160916P00023000 P 09/16/16 23.0 0.75 0.95
HFC 160916P00024000 P 09/16/16 24.0 0.95 1.05
HFC 160916P00025000 P 09/16/16 25.0 1.20 1.30
HFC 160916P00026000 P 09/16/16 26.0 1.50 1.75
HFC 160916P00027000 P 09/16/16 27.0 1.85 2.00
HFC 160916P00028000 P 09/16/16 28.0 2.25 2.50
HFC 160916P00029000 P 09/16/16 29.0 2.65 2.95
HFC 160916P00030000 P 09/16/16 30.0 3.20 3.50
HFC 160916P00031000 P 09/16/16 31.0 3.80 4.00
HFC 160916P00032000 P 09/16/16 32.0 4.40 4.60
HFC 160916P00033000 P 09/16/16 33.0 5.00 5.40
HFC 160916P00034000 P 09/16/16 34.0 5.70 6.10
HFC 160916P00035000 P 09/16/16 35.0 6.40 6.90
HFC 160916P00036000 P 09/16/16 36.0 7.30 7.70
HFC 160916P00037000 P 09/16/16 37.0 8.10 8.50
HFC 160916P00038000 P 09/16/16 38.0 8.40 9.50
HFC 160916P00039000 P 09/16/16 39.0 9.40 10.40
HFC 160916P00040000 P 09/16/16 40.0 10.70 11.10
HFC 160916P00041000 P 09/16/16 41.0 11.30 12.20
HFC 160916P00042000 P 09/16/16 42.0 12.30 13.30
HFC 160916P00043000 P 09/16/16 43.0 11.60 14.10
HFC 160916P00044000 P 09/16/16 44.0 12.60 15.40
HFC 160916P00045000 P 09/16/16 45.0 13.60 16.00
HFC 160916P00046000 P 09/16/16 46.0 14.50 17.00
HFC 160916P00047000 P 09/16/16 47.0 15.40 18.10
HFC 160916P00048000 P 09/16/16 48.0 16.50 19.20
HFC 160916P00049000 P 09/16/16 49.0 17.50 20.50
HFC 160916P00050000 P 09/16/16 50.0 18.50 21.10
HFC 161216C00016000 C 12/16/16 16.0 13.50 14.50
HFC 161216C00017000 C 12/16/16 17.0 12.50 13.70
HFC 161216C00018000 C 12/16/16 18.0 11.70 12.50
HFC 161216C00019000 C 12/16/16 19.0 10.70 11.70
HFC 161216C00020000 C 12/16/16 20.0 9.90 10.70
HFC 161216C00021000 C 12/16/16 21.0 9.30 9.70
HFC 161216C00022000 C 12/16/16 22.0 8.50 8.90
HFC 161216C00023000 C 12/16/16 23.0 7.70 8.10
HFC 161216C00024000 C 12/16/16 24.0 6.90 7.30
HFC 161216C00025000 C 12/16/16 25.0 6.20 6.60
HFC 161216C00026000 C 12/16/16 26.0 5.60 6.00
HFC 161216C00027000 C 12/16/16 27.0 5.00 5.40
HFC 161216C00028000 C 12/16/16 28.0 4.40 4.80
HFC 161216C00029000 C 12/16/16 29.0 3.90 4.20
HFC 161216C00030000 C 12/16/16 30.0 3.40 3.80
HFC 161216C00031000 C 12/16/16 31.0 2.95 3.30
HFC 161216C00032000 C 12/16/16 32.0 2.55 2.85
HFC 161216C00033000 C 12/16/16 33.0 2.20 2.50
HFC 161216C00034000 C 12/16/16 34.0 1.85 2.15
HFC 161216C00035000 C 12/16/16 35.0 1.60 1.90
HFC 161216C00036000 C 12/16/16 36.0 1.35 1.65
HFC 161216C00037000 C 12/16/16 37.0 1.10 1.40
HFC 161216C00038000 C 12/16/16 38.0 1.00 1.25
HFC 161216C00039000 C 12/16/16 39.0 0.80 1.10
HFC 161216C00040000 C 12/16/16 40.0 0.70 0.95
HFC 161216C00041000 C 12/16/16 41.0 0.60 0.85
HFC 161216C00042000 C 12/16/16 42.0 0.45 0.70
HFC 161216C00043000 C 12/16/16 43.0 0.40 0.65
HFC 161216C00044000 C 12/16/16 44.0 0.25 0.55
HFC 161216C00045000 C 12/16/16 45.0 0.25 0.50
HFC 161216C00046000 C 12/16/16 46.0 0.20 0.40
HFC 161216C00047000 C 12/16/16 47.0 0.15 0.35
HFC 161216C00048000 C 12/16/16 48.0 0.10 0.35
HFC 161216C00049000 C 12/16/16 49.0 0.10 0.30
HFC 161216C00050000 C 12/16/16 50.0 0.05 0.25
HFC 161216P00016000 P 12/16/16 16.0 0.25 0.50
HFC 161216P00017000 P 12/16/16 17.0 0.30 0.55
HFC 161216P00018000 P 12/16/16 18.0 0.45 0.65
HFC 161216P00019000 P 12/16/16 19.0 0.55 0.80
HFC 161216P00020000 P 12/16/16 20.0 0.75 0.95
HFC 161216P00021000 P 12/16/16 21.0 0.95 1.15
HFC 161216P00022000 P 12/16/16 22.0 1.15 1.40
HFC 161216P00023000 P 12/16/16 23.0 1.40 1.65
HFC 161216P00024000 P 12/16/16 24.0 1.70 1.95
HFC 161216P00025000 P 12/16/16 25.0 2.00 2.25
HFC 161216P00026000 P 12/16/16 26.0 2.35 2.65
HFC 161216P00027000 P 12/16/16 27.0 2.75 3.10
HFC 161216P00028000 P 12/16/16 28.0 3.20 3.50
HFC 161216P00029000 P 12/16/16 29.0 3.70 4.00
HFC 161216P00030000 P 12/16/16 30.0 4.20 4.50
HFC 161216P00031000 P 12/16/16 31.0 4.70 5.10
HFC 161216P00032000 P 12/16/16 32.0 5.30 5.60
HFC 161216P00033000 P 12/16/16 33.0 6.00 6.30
HFC 161216P00034000 P 12/16/16 34.0 6.60 7.10
HFC 161216P00035000 P 12/16/16 35.0 7.40 7.80
HFC 161216P00036000 P 12/16/16 36.0 8.10 8.50
HFC 161216P00037000 P 12/16/16 37.0 8.90 9.30
HFC 161216P00038000 P 12/16/16 38.0 9.70 10.10
HFC 161216P00039000 P 12/16/16 39.0 10.50 11.00
HFC 161216P00040000 P 12/16/16 40.0 11.40 11.80
HFC 161216P00041000 P 12/16/16 41.0 12.20 12.70
HFC 161216P00042000 P 12/16/16 42.0 13.10 13.60
HFC 161216P00043000 P 12/16/16 43.0 14.00 14.50
HFC 161216P00044000 P 12/16/16 44.0 14.90 15.40
HFC 161216P00045000 P 12/16/16 45.0 15.40 16.50
HFC 161216P00046000 P 12/16/16 46.0 15.50 17.40
HFC 161216P00047000 P 12/16/16 47.0 16.00 18.40
HFC 161216P00048000 P 12/16/16 48.0 16.90 19.30
HFC 161216P00049000 P 12/16/16 49.0 18.00 20.30
HFC 161216P00050000 P 12/16/16 50.0 18.70 21.30
HFC 170120C00015000 C 01/20/17 15.0 14.50 15.60
HFC 170120C00016000 C 01/20/17 16.0 13.10 14.70
HFC 170120C00017000 C 01/20/17 17.0 12.30 13.60
HFC 170120C00018000 C 01/20/17 18.0 11.70 12.60
HFC 170120C00019000 C 01/20/17 19.0 10.80 11.60
HFC 170120C00020000 C 01/20/17 20.0 10.00 10.70
HFC 170120C00021000 C 01/20/17 21.0 9.40 9.80
HFC 170120C00022500 C 01/20/17 22.5 8.20 8.70
HFC 170120C00024500 C 01/20/17 24.5 6.70 7.10
HFC 170120C00026000 C 01/20/17 26.0 5.80 6.20
HFC 170120C00027500 C 01/20/17 27.5 4.90 5.30
HFC 170120C00029500 C 01/20/17 29.5 3.90 4.20
HFC 170120C00031000 C 01/20/17 31.0 3.20 3.50
HFC 170120C00032500 C 01/20/17 32.5 2.55 2.95
HFC 170120C00034500 C 01/20/17 34.5 1.95 2.30
HFC 170120C00036000 C 01/20/17 36.0 1.55 1.90
HFC 170120C00037500 C 01/20/17 37.5 1.20 1.55
HFC 170120C00039500 C 01/20/17 39.5 0.90 1.05
HFC 170120C00041500 C 01/20/17 41.5 0.65 0.85
HFC 170120C00043000 C 01/20/17 43.0 0.45 0.75
HFC 170120C00044500 C 01/20/17 44.5 0.35 0.60
HFC 170120C00046500 C 01/20/17 46.5 0.25 0.45
HFC 170120C00048000 C 01/20/17 48.0 0.15 0.40
HFC 170120C00049500 C 01/20/17 49.5 0.10 0.30
HFC 170120C00054500 C 01/20/17 54.5 0.00 0.15
HFC 170120C00059500 C 01/20/17 59.5 0.00 0.10
HFC 170120C00064500 C 01/20/17 64.5 0.00 0.10
HFC 170120C00070000 C 01/20/17 70.0 0.00 0.10
HFC 170120C00075000 C 01/20/17 75.0 0.00 0.10
HFC 170120C00080000 C 01/20/17 80.0 0.00 0.05
HFC 170120P00015000 P 01/20/17 15.0 0.25 0.45
HFC 170120P00016000 P 01/20/17 16.0 0.30 0.55
HFC 170120P00017000 P 01/20/17 17.0 0.40 0.65
HFC 170120P00018000 P 01/20/17 18.0 0.55 0.70
HFC 170120P00019000 P 01/20/17 19.0 0.70 0.90
HFC 170120P00020000 P 01/20/17 20.0 0.85 1.10
HFC 170120P00021000 P 01/20/17 21.0 1.05 1.30
HFC 170120P00022500 P 01/20/17 22.5 1.35 1.60
HFC 170120P00024500 P 01/20/17 24.5 1.90 2.25
HFC 170120P00026000 P 01/20/17 26.0 2.55 2.80
HFC 170120P00027500 P 01/20/17 27.5 3.20 3.50
HFC 170120P00029500 P 01/20/17 29.5 4.10 4.50
HFC 170120P00031000 P 01/20/17 31.0 4.90 5.30
HFC 170120P00032500 P 01/20/17 32.5 5.80 6.20
HFC 170120P00034500 P 01/20/17 34.5 7.10 7.60
HFC 170120P00036000 P 01/20/17 36.0 8.20 8.70
HFC 170120P00037500 P 01/20/17 37.5 9.40 9.90
HFC 170120P00039500 P 01/20/17 39.5 11.00 11.50
HFC 170120P00041500 P 01/20/17 41.5 12.70 13.30
HFC 170120P00043000 P 01/20/17 43.0 14.10 14.60
HFC 170120P00044500 P 01/20/17 44.5 15.50 15.90
HFC 170120P00046500 P 01/20/17 46.5 16.40 18.00
HFC 170120P00048000 P 01/20/17 48.0 16.90 19.40
HFC 170120P00049500 P 01/20/17 49.5 18.30 20.80
HFC 170120P00054500 P 01/20/17 54.5 23.10 25.70
HFC 170120P00059500 P 01/20/17 59.5 28.10 30.80
HFC 170120P00064500 P 01/20/17 64.5 32.90 36.30
HFC 170120P00070000 P 01/20/17 70.0 38.50 41.50
HFC 170120P00075000 P 01/20/17 75.0 43.50 46.20
HFC 170120P00080000 P 01/20/17 80.0 48.50 51.20
HFC 180119C00015000 C 01/19/18 15.0 14.10 17.20
HFC 180119C00018000 C 01/19/18 18.0 11.10 14.80
HFC 180119C00020000 C 01/19/18 20.0 10.40 13.40
HFC 180119C00023000 C 01/19/18 23.0 8.60 9.20
HFC 180119C00025000 C 01/19/18 25.0 7.40 8.10
HFC 180119C00028000 C 01/19/18 28.0 5.90 6.60
HFC 180119C00030000 C 01/19/18 30.0 5.10 5.70
HFC 180119C00033000 C 01/19/18 33.0 4.00 4.60
HFC 180119C00035000 C 01/19/18 35.0 3.30 4.00
HFC 180119C00038000 C 01/19/18 38.0 2.60 3.20
HFC 180119C00040000 C 01/19/18 40.0 2.15 2.70
HFC 180119C00043000 C 01/19/18 43.0 1.60 2.15
HFC 180119C00045000 C 01/19/18 45.0 1.20 2.00
HFC 180119C00047000 C 01/19/18 47.0 1.00 1.55
HFC 180119C00050000 C 01/19/18 50.0 0.70 1.25
HFC 180119C00055000 C 01/19/18 55.0 0.30 0.95
HFC 180119C00060000 C 01/19/18 60.0 0.30 0.60
HFC 180119C00065000 C 01/19/18 65.0 0.00 0.45
HFC 180119C00070000 C 01/19/18 70.0 0.00 0.35
HFC 180119C00075000 C 01/19/18 75.0 0.00 0.25
HFC 180119P00015000 P 01/19/18 15.0 0.85 1.50
HFC 180119P00018000 P 01/19/18 18.0 1.50 2.20
HFC 180119P00020000 P 01/19/18 20.0 2.15 2.65
HFC 180119P00023000 P 01/19/18 23.0 3.20 3.80
HFC 180119P00025000 P 01/19/18 25.0 3.90 4.60
HFC 180119P00028000 P 01/19/18 28.0 5.50 6.20
HFC 180119P00030000 P 01/19/18 30.0 6.60 7.20
HFC 180119P00033000 P 01/19/18 33.0 8.50 9.10
HFC 180119P00035000 P 01/19/18 35.0 9.80 10.50
HFC 180119P00038000 P 01/19/18 38.0 12.00 12.70
HFC 180119P00040000 P 01/19/18 40.0 13.10 14.40
HFC 180119P00043000 P 01/19/18 43.0 15.90 16.70
HFC 180119P00045000 P 01/19/18 45.0 17.60 18.40
HFC 180119P00047000 P 01/19/18 47.0 19.20 20.10
HFC 180119P00050000 P 01/19/18 50.0 20.70 22.90
HFC 180119P00055000 P 01/19/18 55.0 26.40 27.30
HFC 180119P00060000 P 01/19/18 60.0 29.30 32.30
HFC 180119P00065000 P 01/19/18 65.0 34.10 37.40
HFC 180119P00070000 P 01/19/18 70.0 38.90 42.10
HFC 180119P00075000 P 01/19/18 75.0 43.90 46.90

OPRA data is delayed 15 minutes.