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 (2016-12-02)Premium Content

Hollyfrontier Corporation (HFC)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 161216C00012000 C 12/16/16 12.0 20.70 22.10
HFC 161216C00013000 C 12/16/16 13.0 18.50 21.60
HFC 161216C00014000 C 12/16/16 14.0 17.70 21.50
HFC 161216C00015000 C 12/16/16 15.0 16.50 20.10
HFC 161216C00016000 C 12/16/16 16.0 15.70 19.50
HFC 161216C00017000 C 12/16/16 17.0 14.70 18.50
HFC 161216C00017500 C 12/16/16 17.5 15.10 16.70
HFC 161216C00018000 C 12/16/16 18.0 13.70 17.50
HFC 161216C00018500 C 12/16/16 18.5 13.80 16.30
HFC 161216C00019000 C 12/16/16 19.0 13.30 16.50
HFC 161216C00019500 C 12/16/16 19.5 12.80 16.00
HFC 161216C00020000 C 12/16/16 20.0 12.50 13.80
HFC 161216C00020500 C 12/16/16 20.5 11.80 15.00
HFC 161216C00021000 C 12/16/16 21.0 11.30 13.70
HFC 161216C00021500 C 12/16/16 21.5 11.00 12.70
HFC 161216C00022000 C 12/16/16 22.0 10.50 12.30
HFC 161216C00022500 C 12/16/16 22.5 9.80 12.30
HFC 161216C00023000 C 12/16/16 23.0 9.30 12.50
HFC 161216C00023500 C 12/16/16 23.5 8.80 12.00
HFC 161216C00024000 C 12/16/16 24.0 8.70 9.60
HFC 161216C00024500 C 12/16/16 24.5 7.80 10.90
HFC 161216C00025000 C 12/16/16 25.0 7.70 8.60
HFC 161216C00025500 C 12/16/16 25.5 7.00 9.30
HFC 161216C00026000 C 12/16/16 26.0 6.80 7.60
HFC 161216C00026500 C 12/16/16 26.5 6.00 7.60
HFC 161216C00027000 C 12/16/16 27.0 6.00 6.50
HFC 161216C00027500 C 12/16/16 27.5 5.00 6.70
HFC 161216C00028000 C 12/16/16 28.0 4.70 5.70
HFC 161216C00028500 C 12/16/16 28.5 4.40 5.10
HFC 161216C00029000 C 12/16/16 29.0 4.00 4.50
HFC 161216C00029500 C 12/16/16 29.5 3.30 4.70
HFC 161216C00030000 C 12/16/16 30.0 3.00 3.60
HFC 161216C00030500 C 12/16/16 30.5 2.60 3.60
HFC 161216C00031000 C 12/16/16 31.0 2.10 2.65
HFC 161216C00031500 C 12/16/16 31.5 1.75 2.20
HFC 161216C00032000 C 12/16/16 32.0 1.35 1.75
HFC 161216C00032500 C 12/16/16 32.5 1.00 1.20
HFC 161216C00033000 C 12/16/16 33.0 0.75 0.90
HFC 161216C00033500 C 12/16/16 33.5 0.55 0.65
HFC 161216C00034000 C 12/16/16 34.0 0.35 0.50
HFC 161216C00034500 C 12/16/16 34.5 0.25 0.35
HFC 161216C00035000 C 12/16/16 35.0 0.15 0.20
HFC 161216C00036000 C 12/16/16 36.0 0.05 0.15
HFC 161216C00037000 C 12/16/16 37.0 0.00 0.50
HFC 161216C00038000 C 12/16/16 38.0 0.00 0.05
HFC 161216C00039000 C 12/16/16 39.0 0.00 0.50
HFC 161216C00040000 C 12/16/16 40.0 0.00 0.30
HFC 161216C00041000 C 12/16/16 41.0 0.00 0.50
HFC 161216C00042000 C 12/16/16 42.0 0.00 0.25
HFC 161216C00043000 C 12/16/16 43.0 0.00 0.50
HFC 161216C00044000 C 12/16/16 44.0 0.00 0.50
HFC 161216C00045000 C 12/16/16 45.0 0.00 0.50
HFC 161216C00046000 C 12/16/16 46.0 0.00 0.50
HFC 161216C00047000 C 12/16/16 47.0 0.00 0.50
HFC 161216C00048000 C 12/16/16 48.0 0.00 0.50
HFC 161216C00049000 C 12/16/16 49.0 0.00 0.50
HFC 161216C00050000 C 12/16/16 50.0 0.00 0.50
HFC 161216P00012000 P 12/16/16 12.0 0.00 0.50
HFC 161216P00013000 P 12/16/16 13.0 0.00 0.50
HFC 161216P00014000 P 12/16/16 14.0 0.00 0.50
HFC 161216P00015000 P 12/16/16 15.0 0.00 0.50
HFC 161216P00016000 P 12/16/16 16.0 0.00 0.50
HFC 161216P00017000 P 12/16/16 17.0 0.00 0.50
HFC 161216P00017500 P 12/16/16 17.5 0.00 0.50
HFC 161216P00018000 P 12/16/16 18.0 0.00 0.50
HFC 161216P00018500 P 12/16/16 18.5 0.00 0.50
HFC 161216P00019000 P 12/16/16 19.0 0.00 0.10
HFC 161216P00019500 P 12/16/16 19.5 0.00 0.50
HFC 161216P00020000 P 12/16/16 20.0 0.00 0.50
HFC 161216P00020500 P 12/16/16 20.5 0.00 0.50
HFC 161216P00021000 P 12/16/16 21.0 0.00 0.50
HFC 161216P00021500 P 12/16/16 21.5 0.00 0.50
HFC 161216P00022000 P 12/16/16 22.0 0.00 0.50
HFC 161216P00022500 P 12/16/16 22.5 0.00 0.50
HFC 161216P00023000 P 12/16/16 23.0 0.00 0.50
HFC 161216P00023500 P 12/16/16 23.5 0.00 0.50
HFC 161216P00024000 P 12/16/16 24.0 0.00 0.10
HFC 161216P00024500 P 12/16/16 24.5 0.00 0.50
HFC 161216P00025000 P 12/16/16 25.0 0.00 0.25
HFC 161216P00025500 P 12/16/16 25.5 0.00 0.50
HFC 161216P00026000 P 12/16/16 26.0 0.00 0.50
HFC 161216P00026500 P 12/16/16 26.5 0.00 0.50
HFC 161216P00027000 P 12/16/16 27.0 0.00 0.50
HFC 161216P00027500 P 12/16/16 27.5 0.00 0.50
HFC 161216P00028000 P 12/16/16 28.0 0.00 0.50
HFC 161216P00028500 P 12/16/16 28.5 0.00 0.20
HFC 161216P00029000 P 12/16/16 29.0 0.00 0.50
HFC 161216P00029500 P 12/16/16 29.5 0.00 0.50
HFC 161216P00030000 P 12/16/16 30.0 0.05 0.15
HFC 161216P00030500 P 12/16/16 30.5 0.10 0.20
HFC 161216P00031000 P 12/16/16 31.0 0.10 0.25
HFC 161216P00031500 P 12/16/16 31.5 0.20 0.35
HFC 161216P00032000 P 12/16/16 32.0 0.30 0.45
HFC 161216P00032500 P 12/16/16 32.5 0.45 0.60
HFC 161216P00033000 P 12/16/16 33.0 0.65 0.85
HFC 161216P00033500 P 12/16/16 33.5 0.95 1.10
HFC 161216P00034000 P 12/16/16 34.0 1.25 1.45
HFC 161216P00034500 P 12/16/16 34.5 1.60 2.25
HFC 161216P00035000 P 12/16/16 35.0 2.00 2.30
HFC 161216P00036000 P 12/16/16 36.0 2.70 3.30
HFC 161216P00037000 P 12/16/16 37.0 2.80 4.60
HFC 161216P00038000 P 12/16/16 38.0 3.90 5.30
HFC 161216P00039000 P 12/16/16 39.0 4.90 6.50
HFC 161216P00040000 P 12/16/16 40.0 5.80 7.30
HFC 161216P00041000 P 12/16/16 41.0 6.80 8.50
HFC 161216P00042000 P 12/16/16 42.0 7.80 9.40
HFC 161216P00043000 P 12/16/16 43.0 8.50 10.50
HFC 161216P00044000 P 12/16/16 44.0 9.60 11.50
HFC 161216P00045000 P 12/16/16 45.0 10.50 12.60
HFC 161216P00046000 P 12/16/16 46.0 11.80 13.50
HFC 161216P00047000 P 12/16/16 47.0 11.70 15.40
HFC 161216P00048000 P 12/16/16 48.0 13.40 15.60
HFC 161216P00049000 P 12/16/16 49.0 13.80 17.40
HFC 161216P00050000 P 12/16/16 50.0 15.90 17.30
HFC 161223C00017500 C 12/23/16 17.5 15.00 16.70
HFC 161223C00018000 C 12/23/16 18.0 13.50 17.30
HFC 161223C00018500 C 12/23/16 18.5 12.60 16.80
HFC 161223C00019000 C 12/23/16 19.0 12.60 16.40
HFC 161223C00019500 C 12/23/16 19.5 12.40 15.80
HFC 161223C00020000 C 12/23/16 20.0 11.80 14.80
HFC 161223C00020500 C 12/23/16 20.5 11.30 14.30
HFC 161223C00021000 C 12/23/16 21.0 10.70 13.80
HFC 161223C00021500 C 12/23/16 21.5 10.30 13.20
HFC 161223C00022000 C 12/23/16 22.0 9.70 12.80
HFC 161223C00022500 C 12/23/16 22.5 9.20 12.30
HFC 161223C00023000 C 12/23/16 23.0 8.70 12.30
HFC 161223C00023500 C 12/23/16 23.5 8.20 11.80
HFC 161223C00024000 C 12/23/16 24.0 7.80 11.30
HFC 161223C00024500 C 12/23/16 24.5 7.70 10.70
HFC 161223C00025000 C 12/23/16 25.0 7.50 9.50
HFC 161223C00025500 C 12/23/16 25.5 7.10 8.60
HFC 161223C00026000 C 12/23/16 26.0 6.40 8.20
HFC 161223C00026500 C 12/23/16 26.5 5.90 7.70
HFC 161223C00027000 C 12/23/16 27.0 5.60 7.40
HFC 161223C00027500 C 12/23/16 27.5 4.90 6.80
HFC 161223C00028000 C 12/23/16 28.0 4.60 6.20
HFC 161223C00028500 C 12/23/16 28.5 4.20 5.80
HFC 161223C00029000 C 12/23/16 29.0 3.90 5.40
HFC 161223C00029500 C 12/23/16 29.5 3.50 4.50
HFC 161223C00030000 C 12/23/16 30.0 3.10 3.70
HFC 161223C00030500 C 12/23/16 30.5 2.60 4.00
HFC 161223C00031000 C 12/23/16 31.0 2.25 2.90
HFC 161223C00031500 C 12/23/16 31.5 2.00 2.55
HFC 161223C00032000 C 12/23/16 32.0 1.65 2.00
HFC 161223C00032500 C 12/23/16 32.5 1.35 1.65
HFC 161223C00033000 C 12/23/16 33.0 1.10 1.35
HFC 161223C00033500 C 12/23/16 33.5 0.85 1.10
HFC 161223C00034000 C 12/23/16 34.0 0.60 1.10
HFC 161223C00034500 C 12/23/16 34.5 0.50 1.10
HFC 161223C00035000 C 12/23/16 35.0 0.40 0.65
HFC 161223C00035500 C 12/23/16 35.5 0.25 0.50
HFC 161223C00036000 C 12/23/16 36.0 0.20 0.50
HFC 161223C00036500 C 12/23/16 36.5 0.10 0.50
HFC 161223C00037000 C 12/23/16 37.0 0.05 0.35
HFC 161223C00037500 C 12/23/16 37.5 0.05 0.35
HFC 161223C00038000 C 12/23/16 38.0 0.00 0.50
HFC 161223C00038500 C 12/23/16 38.5 0.00 0.50
HFC 161223C00039000 C 12/23/16 39.0 0.00 0.50
HFC 161223C00039500 C 12/23/16 39.5 0.00 0.50
HFC 161223C00040000 C 12/23/16 40.0 0.00 0.50
HFC 161223C00040500 C 12/23/16 40.5 0.00 0.50
HFC 161223C00041000 C 12/23/16 41.0 0.00 0.50
HFC 161223C00041500 C 12/23/16 41.5 0.00 0.50
HFC 161223C00042000 C 12/23/16 42.0 0.00 0.50
HFC 161223C00042500 C 12/23/16 42.5 0.00 0.50
HFC 161223C00043000 C 12/23/16 43.0 0.00 0.50
HFC 161223C00043500 C 12/23/16 43.5 0.00 0.50
HFC 161223C00044000 C 12/23/16 44.0 0.00 0.50
HFC 161223P00017500 P 12/23/16 17.5 0.00 0.50
HFC 161223P00018000 P 12/23/16 18.0 0.00 0.50
HFC 161223P00018500 P 12/23/16 18.5 0.00 0.50
HFC 161223P00019000 P 12/23/16 19.0 0.00 0.50
HFC 161223P00019500 P 12/23/16 19.5 0.00 0.50
HFC 161223P00020000 P 12/23/16 20.0 0.00 0.50
HFC 161223P00020500 P 12/23/16 20.5 0.00 0.50
HFC 161223P00021000 P 12/23/16 21.0 0.00 0.50
HFC 161223P00021500 P 12/23/16 21.5 0.00 0.50
HFC 161223P00022000 P 12/23/16 22.0 0.00 0.50
HFC 161223P00022500 P 12/23/16 22.5 0.00 0.50
HFC 161223P00023000 P 12/23/16 23.0 0.00 0.50
HFC 161223P00023500 P 12/23/16 23.5 0.00 0.50
HFC 161223P00024000 P 12/23/16 24.0 0.00 0.50
HFC 161223P00024500 P 12/23/16 24.5 0.00 0.50
HFC 161223P00025000 P 12/23/16 25.0 0.00 0.50
HFC 161223P00025500 P 12/23/16 25.5 0.00 0.50
HFC 161223P00026000 P 12/23/16 26.0 0.00 0.50
HFC 161223P00026500 P 12/23/16 26.5 0.00 0.15
HFC 161223P00027000 P 12/23/16 27.0 0.00 0.20
HFC 161223P00027500 P 12/23/16 27.5 0.00 0.50
HFC 161223P00028000 P 12/23/16 28.0 0.05 0.25
HFC 161223P00028500 P 12/23/16 28.5 0.05 0.45
HFC 161223P00029000 P 12/23/16 29.0 0.05 0.30
HFC 161223P00029500 P 12/23/16 29.5 0.05 0.50
HFC 161223P00030000 P 12/23/16 30.0 0.15 0.35
HFC 161223P00030500 P 12/23/16 30.5 0.25 0.50
HFC 161223P00031000 P 12/23/16 31.0 0.35 0.50
HFC 161223P00031500 P 12/23/16 31.5 0.40 0.75
HFC 161223P00032000 P 12/23/16 32.0 0.55 0.70
HFC 161223P00032500 P 12/23/16 32.5 0.75 1.00
HFC 161223P00033000 P 12/23/16 33.0 0.95 1.20
HFC 161223P00033500 P 12/23/16 33.5 1.20 1.65
HFC 161223P00034000 P 12/23/16 34.0 1.55 1.85
HFC 161223P00034500 P 12/23/16 34.5 1.90 2.15
HFC 161223P00035000 P 12/23/16 35.0 2.20 2.70
HFC 161223P00035500 P 12/23/16 35.5 2.45 2.95
HFC 161223P00036000 P 12/23/16 36.0 2.15 3.60
HFC 161223P00036500 P 12/23/16 36.5 2.55 4.90
HFC 161223P00037000 P 12/23/16 37.0 3.10 4.80
HFC 161223P00037500 P 12/23/16 37.5 3.60 5.40
HFC 161223P00038000 P 12/23/16 38.0 3.80 6.50
HFC 161223P00038500 P 12/23/16 38.5 4.30 6.00
HFC 161223P00039000 P 12/23/16 39.0 4.90 6.80
HFC 161223P00039500 P 12/23/16 39.5 5.30 6.80
HFC 161223P00040000 P 12/23/16 40.0 5.80 7.90
HFC 161223P00040500 P 12/23/16 40.5 6.20 8.50
HFC 161223P00041000 P 12/23/16 41.0 6.90 8.90
HFC 161223P00041500 P 12/23/16 41.5 7.40 9.30
HFC 161223P00042000 P 12/23/16 42.0 7.80 9.60
HFC 161223P00042500 P 12/23/16 42.5 8.40 10.40
HFC 161223P00043000 P 12/23/16 43.0 9.00 10.80
HFC 161223P00043500 P 12/23/16 43.5 8.10 12.00
HFC 161223P00044000 P 12/23/16 44.0 9.70 11.60
HFC 161230C00019000 C 12/30/16 19.0 13.50 15.50
HFC 161230C00019500 C 12/30/16 19.5 11.60 15.90
HFC 161230C00020000 C 12/30/16 20.0 11.10 15.40
HFC 161230C00020500 C 12/30/16 20.5 10.70 15.00
HFC 161230C00021000 C 12/30/16 21.0 10.20 14.40
HFC 161230C00021500 C 12/30/16 21.5 9.50 13.90
HFC 161230C00022000 C 12/30/16 22.0 9.70 13.30
HFC 161230C00022500 C 12/30/16 22.5 8.90 12.90
HFC 161230C00023000 C 12/30/16 23.0 8.50 12.40
HFC 161230C00023500 C 12/30/16 23.5 8.20 11.80
HFC 161230C00024000 C 12/30/16 24.0 7.70 11.30
HFC 161230C00024500 C 12/30/16 24.5 7.90 10.10
HFC 161230C00025000 C 12/30/16 25.0 6.70 9.60
HFC 161230C00025500 C 12/30/16 25.5 6.90 9.10
HFC 161230C00026000 C 12/30/16 26.0 6.40 8.60
HFC 161230C00026500 C 12/30/16 26.5 5.20 7.90
HFC 161230C00027000 C 12/30/16 27.0 5.60 7.30
HFC 161230C00027500 C 12/30/16 27.5 5.00 6.90
HFC 161230C00028000 C 12/30/16 28.0 4.50 6.40
HFC 161230C00028500 C 12/30/16 28.5 3.50 5.90
HFC 161230C00029000 C 12/30/16 29.0 4.00 5.40
HFC 161230C00029500 C 12/30/16 29.5 3.20 5.00
HFC 161230C00030000 C 12/30/16 30.0 3.10 4.50
HFC 161230C00030500 C 12/30/16 30.5 2.20 4.10
HFC 161230C00031000 C 12/30/16 31.0 2.50 2.95
HFC 161230C00031500 C 12/30/16 31.5 2.15 2.55
HFC 161230C00032000 C 12/30/16 32.0 1.80 2.15
HFC 161230C00032500 C 12/30/16 32.5 1.50 1.85
HFC 161230C00033000 C 12/30/16 33.0 1.25 1.55
HFC 161230C00033500 C 12/30/16 33.5 1.00 1.30
HFC 161230C00034000 C 12/30/16 34.0 0.80 1.10
HFC 161230C00034500 C 12/30/16 34.5 0.60 0.90
HFC 161230C00035000 C 12/30/16 35.0 0.50 0.70
HFC 161230C00035500 C 12/30/16 35.5 0.35 0.55
HFC 161230C00036000 C 12/30/16 36.0 0.30 0.50
HFC 161230C00036500 C 12/30/16 36.5 0.20 0.40
HFC 161230C00037000 C 12/30/16 37.0 0.15 0.45
HFC 161230C00037500 C 12/30/16 37.5 0.05 0.45
HFC 161230C00038000 C 12/30/16 38.0 0.00 0.35
HFC 161230C00038500 C 12/30/16 38.5 0.00 0.30
HFC 161230C00039000 C 12/30/16 39.0 0.00 0.50
HFC 161230C00039500 C 12/30/16 39.5 0.00 0.50
HFC 161230C00040000 C 12/30/16 40.0 0.00 0.50
HFC 161230C00040500 C 12/30/16 40.5 0.00 0.50
HFC 161230C00041000 C 12/30/16 41.0 0.00 0.50
HFC 161230C00041500 C 12/30/16 41.5 0.00 0.50
HFC 161230C00042000 C 12/30/16 42.0 0.00 0.50
HFC 161230C00042500 C 12/30/16 42.5 0.00 0.50
HFC 161230C00043000 C 12/30/16 43.0 0.00 0.50
HFC 161230C00043500 C 12/30/16 43.5 0.00 0.50
HFC 161230C00044000 C 12/30/16 44.0 0.00 0.50
HFC 161230P00019000 P 12/30/16 19.0 0.00 0.50
HFC 161230P00019500 P 12/30/16 19.5 0.00 0.50
HFC 161230P00020000 P 12/30/16 20.0 0.00 0.50
HFC 161230P00020500 P 12/30/16 20.5 0.00 0.50
HFC 161230P00021000 P 12/30/16 21.0 0.00 0.50
HFC 161230P00021500 P 12/30/16 21.5 0.00 0.50
HFC 161230P00022000 P 12/30/16 22.0 0.00 0.50
HFC 161230P00022500 P 12/30/16 22.5 0.00 0.50
HFC 161230P00023000 P 12/30/16 23.0 0.00 0.50
HFC 161230P00023500 P 12/30/16 23.5 0.00 0.50
HFC 161230P00024000 P 12/30/16 24.0 0.00 0.50
HFC 161230P00024500 P 12/30/16 24.5 0.00 0.50
HFC 161230P00025000 P 12/30/16 25.0 0.00 0.50
HFC 161230P00025500 P 12/30/16 25.5 0.00 0.50
HFC 161230P00026000 P 12/30/16 26.0 0.00 0.50
HFC 161230P00026500 P 12/30/16 26.5 0.00 0.50
HFC 161230P00027000 P 12/30/16 27.0 0.00 0.50
HFC 161230P00027500 P 12/30/16 27.5 0.00 0.50
HFC 161230P00028000 P 12/30/16 28.0 0.00 0.45
HFC 161230P00028500 P 12/30/16 28.5 0.00 0.50
HFC 161230P00029000 P 12/30/16 29.0 0.00 0.45
HFC 161230P00029500 P 12/30/16 29.5 0.10 0.35
HFC 161230P00030000 P 12/30/16 30.0 0.25 0.45
HFC 161230P00030500 P 12/30/16 30.5 0.35 0.50
HFC 161230P00031000 P 12/30/16 31.0 0.45 0.60
HFC 161230P00031500 P 12/30/16 31.5 0.55 0.75
HFC 161230P00032000 P 12/30/16 32.0 0.70 0.90
HFC 161230P00032500 P 12/30/16 32.5 0.90 1.15
HFC 161230P00033000 P 12/30/16 33.0 1.15 1.35
HFC 161230P00033500 P 12/30/16 33.5 1.40 1.60
HFC 161230P00034000 P 12/30/16 34.0 1.70 1.90
HFC 161230P00034500 P 12/30/16 34.5 2.00 2.25
HFC 161230P00035000 P 12/30/16 35.0 2.40 2.65
HFC 161230P00035500 P 12/30/16 35.5 2.65 3.20
HFC 161230P00036000 P 12/30/16 36.0 2.75 3.90
HFC 161230P00036500 P 12/30/16 36.5 2.65 4.80
HFC 161230P00037000 P 12/30/16 37.0 3.10 5.10
HFC 161230P00037500 P 12/30/16 37.5 3.50 5.60
HFC 161230P00038000 P 12/30/16 38.0 4.10 5.50
HFC 161230P00038500 P 12/30/16 38.5 3.60 6.90
HFC 161230P00039000 P 12/30/16 39.0 4.20 6.80
HFC 161230P00039500 P 12/30/16 39.5 4.70 7.80
HFC 161230P00040000 P 12/30/16 40.0 5.10 8.20
HFC 161230P00040500 P 12/30/16 40.5 5.40 8.30
HFC 161230P00041000 P 12/30/16 41.0 6.00 9.30
HFC 161230P00041500 P 12/30/16 41.5 6.60 9.80
HFC 161230P00042000 P 12/30/16 42.0 7.00 10.30
HFC 161230P00042500 P 12/30/16 42.5 7.50 10.70
HFC 161230P00043000 P 12/30/16 43.0 8.10 11.30
HFC 161230P00043500 P 12/30/16 43.5 8.50 11.90
HFC 161230P00044000 P 12/30/16 44.0 9.50 11.70
HFC 170106C00021500 C 01/06/17 21.5 11.00 13.00
HFC 170106C00022500 C 01/06/17 22.5 9.60 12.80
HFC 170106C00023000 C 01/06/17 23.0 9.30 11.90
HFC 170106C00023500 C 01/06/17 23.5 8.90 11.60
HFC 170106C00024000 C 01/06/17 24.0 8.40 11.10
HFC 170106C00024500 C 01/06/17 24.5 7.90 10.60
HFC 170106C00025000 C 01/06/17 25.0 7.40 9.90
HFC 170106C00025500 C 01/06/17 25.5 6.90 9.50
HFC 170106C00026000 C 01/06/17 26.0 6.80 8.50
HFC 170106C00026500 C 01/06/17 26.5 6.20 8.10
HFC 170106C00027000 C 01/06/17 27.0 5.60 7.30
HFC 170106C00027500 C 01/06/17 27.5 5.00 6.90
HFC 170106C00028000 C 01/06/17 28.0 4.80 6.50
HFC 170106C00028500 C 01/06/17 28.5 4.10 6.00
HFC 170106C00029000 C 01/06/17 29.0 4.00 5.40
HFC 170106C00029500 C 01/06/17 29.5 3.60 4.60
HFC 170106C00030000 C 01/06/17 30.0 3.20 4.50
HFC 170106C00030500 C 01/06/17 30.5 2.95 4.00
HFC 170106C00031000 C 01/06/17 31.0 2.65 3.20
HFC 170106C00031500 C 01/06/17 31.5 2.35 2.70
HFC 170106C00032000 C 01/06/17 32.0 2.00 2.25
HFC 170106C00032500 C 01/06/17 32.5 1.70 1.95
HFC 170106C00033000 C 01/06/17 33.0 1.45 1.65
HFC 170106C00033500 C 01/06/17 33.5 1.20 1.45
HFC 170106C00034000 C 01/06/17 34.0 1.00 1.20
HFC 170106C00034500 C 01/06/17 34.5 0.80 1.05
HFC 170106C00035000 C 01/06/17 35.0 0.65 0.90
HFC 170106C00035500 C 01/06/17 35.5 0.50 0.75
HFC 170106C00036000 C 01/06/17 36.0 0.40 0.60
HFC 170106C00036500 C 01/06/17 36.5 0.30 0.50
HFC 170106C00037000 C 01/06/17 37.0 0.25 0.45
HFC 170106C00037500 C 01/06/17 37.5 0.15 0.45
HFC 170106C00038000 C 01/06/17 38.0 0.10 0.35
HFC 170106C00038500 C 01/06/17 38.5 0.10 0.35
HFC 170106C00039000 C 01/06/17 39.0 0.00 0.35
HFC 170106C00039500 C 01/06/17 39.5 0.00 0.50
HFC 170106C00040000 C 01/06/17 40.0 0.00 0.50
HFC 170106C00040500 C 01/06/17 40.5 0.00 0.50
HFC 170106C00041000 C 01/06/17 41.0 0.00 0.50
HFC 170106C00041500 C 01/06/17 41.5 0.00 0.50
HFC 170106C00042000 C 01/06/17 42.0 0.00 0.50
HFC 170106C00042500 C 01/06/17 42.5 0.00 0.50
HFC 170106C00043000 C 01/06/17 43.0 0.00 0.50
HFC 170106C00043500 C 01/06/17 43.5 0.00 0.50
HFC 170106C00044000 C 01/06/17 44.0 0.00 0.50
HFC 170106P00021500 P 01/06/17 21.5 0.00 0.50
HFC 170106P00022500 P 01/06/17 22.5 0.00 0.50
HFC 170106P00023000 P 01/06/17 23.0 0.00 0.50
HFC 170106P00023500 P 01/06/17 23.5 0.00 0.50
HFC 170106P00024000 P 01/06/17 24.0 0.00 0.50
HFC 170106P00024500 P 01/06/17 24.5 0.00 0.50
HFC 170106P00025000 P 01/06/17 25.0 0.00 0.50
HFC 170106P00025500 P 01/06/17 25.5 0.00 0.50
HFC 170106P00026000 P 01/06/17 26.0 0.00 0.50
HFC 170106P00026500 P 01/06/17 26.5 0.00 0.50
HFC 170106P00027000 P 01/06/17 27.0 0.00 0.50
HFC 170106P00027500 P 01/06/17 27.5 0.00 0.45
HFC 170106P00028000 P 01/06/17 28.0 0.00 0.50
HFC 170106P00028500 P 01/06/17 28.5 0.05 0.45
HFC 170106P00029000 P 01/06/17 29.0 0.05 0.45
HFC 170106P00029500 P 01/06/17 29.5 0.30 0.45
HFC 170106P00030000 P 01/06/17 30.0 0.40 0.55
HFC 170106P00030500 P 01/06/17 30.5 0.45 0.65
HFC 170106P00031000 P 01/06/17 31.0 0.55 0.75
HFC 170106P00031500 P 01/06/17 31.5 0.75 0.95
HFC 170106P00032000 P 01/06/17 32.0 0.90 1.10
HFC 170106P00032500 P 01/06/17 32.5 1.05 1.30
HFC 170106P00033000 P 01/06/17 33.0 1.30 1.55
HFC 170106P00033500 P 01/06/17 33.5 1.55 1.80
HFC 170106P00034000 P 01/06/17 34.0 1.85 2.10
HFC 170106P00034500 P 01/06/17 34.5 2.20 2.40
HFC 170106P00035000 P 01/06/17 35.0 2.55 2.75
HFC 170106P00035500 P 01/06/17 35.5 2.85 3.30
HFC 170106P00036000 P 01/06/17 36.0 3.00 3.80
HFC 170106P00036500 P 01/06/17 36.5 2.90 4.20
HFC 170106P00037000 P 01/06/17 37.0 3.30 5.00
HFC 170106P00037500 P 01/06/17 37.5 3.60 5.40
HFC 170106P00038000 P 01/06/17 38.0 4.10 5.80
HFC 170106P00038500 P 01/06/17 38.5 4.50 6.00
HFC 170106P00039000 P 01/06/17 39.0 4.90 7.40
HFC 170106P00039500 P 01/06/17 39.5 5.30 7.40
HFC 170106P00040000 P 01/06/17 40.0 5.20 7.90
HFC 170106P00040500 P 01/06/17 40.5 5.50 8.40
HFC 170106P00041000 P 01/06/17 41.0 6.00 8.70
HFC 170106P00041500 P 01/06/17 41.5 6.60 9.20
HFC 170106P00042000 P 01/06/17 42.0 7.10 10.30
HFC 170106P00042500 P 01/06/17 42.5 7.50 10.70
HFC 170106P00043000 P 01/06/17 43.0 8.00 11.20
HFC 170106P00043500 P 01/06/17 43.5 8.40 11.90
HFC 170106P00044000 P 01/06/17 44.0 9.80 11.50
HFC 170113C00021500 C 01/13/17 21.5 11.00 12.80
HFC 170113C00022000 C 01/13/17 22.0 9.90 13.10
HFC 170113C00022500 C 01/13/17 22.5 9.20 12.30
HFC 170113C00023000 C 01/13/17 23.0 9.40 11.90
HFC 170113C00023500 C 01/13/17 23.5 8.90 11.50
HFC 170113C00024000 C 01/13/17 24.0 8.40 11.00
HFC 170113C00024500 C 01/13/17 24.5 7.70 10.60
HFC 170113C00025000 C 01/13/17 25.0 7.40 10.10
HFC 170113C00025500 C 01/13/17 25.5 6.40 9.60
HFC 170113C00026000 C 01/13/17 26.0 6.00 9.10
HFC 170113C00026500 C 01/13/17 26.5 6.00 8.70
HFC 170113C00027000 C 01/13/17 27.0 5.50 7.50
HFC 170113C00027500 C 01/13/17 27.5 5.10 7.00
HFC 170113C00028000 C 01/13/17 28.0 4.40 6.50
HFC 170113C00028500 C 01/13/17 28.5 4.20 6.10
HFC 170113C00029000 C 01/13/17 29.0 3.90 6.10
HFC 170113C00029500 C 01/13/17 29.5 3.60 4.60
HFC 170113C00030000 C 01/13/17 30.0 3.40 4.60
HFC 170113C00030500 C 01/13/17 30.5 3.20 4.30
HFC 170113C00031000 C 01/13/17 31.0 2.80 3.30
HFC 170113C00031500 C 01/13/17 31.5 2.50 2.85
HFC 170113C00032000 C 01/13/17 32.0 2.20 2.60
HFC 170113C00032500 C 01/13/17 32.5 1.90 2.20
HFC 170113C00033000 C 01/13/17 33.0 1.60 1.95
HFC 170113C00033500 C 01/13/17 33.5 1.40 1.75
HFC 170113C00034000 C 01/13/17 34.0 1.20 1.50
HFC 170113C00034500 C 01/13/17 34.5 1.00 1.30
HFC 170113C00035000 C 01/13/17 35.0 0.80 1.10
HFC 170113C00035500 C 01/13/17 35.5 0.70 0.95
HFC 170113C00036000 C 01/13/17 36.0 0.55 0.75
HFC 170113C00036500 C 01/13/17 36.5 0.45 0.65
HFC 170113C00037000 C 01/13/17 37.0 0.35 0.55
HFC 170113C00037500 C 01/13/17 37.5 0.25 0.45
HFC 170113C00038000 C 01/13/17 38.0 0.20 0.50
HFC 170113C00038500 C 01/13/17 38.5 0.15 0.50
HFC 170113C00039000 C 01/13/17 39.0 0.10 0.45
HFC 170113C00039500 C 01/13/17 39.5 0.05 0.40
HFC 170113C00040000 C 01/13/17 40.0 0.05 0.50
HFC 170113C00040500 C 01/13/17 40.5 0.00 0.50
HFC 170113C00041000 C 01/13/17 41.0 0.00 0.50
HFC 170113C00041500 C 01/13/17 41.5 0.00 0.50
HFC 170113C00042000 C 01/13/17 42.0 0.00 0.50
HFC 170113C00042500 C 01/13/17 42.5 0.00 0.50
HFC 170113C00043000 C 01/13/17 43.0 0.00 0.50
HFC 170113C00043500 C 01/13/17 43.5 0.00 0.50
HFC 170113C00044000 C 01/13/17 44.0 0.00 0.50
HFC 170113P00021500 P 01/13/17 21.5 0.00 0.50
HFC 170113P00022000 P 01/13/17 22.0 0.00 0.50
HFC 170113P00022500 P 01/13/17 22.5 0.00 0.50
HFC 170113P00023000 P 01/13/17 23.0 0.00 0.50
HFC 170113P00023500 P 01/13/17 23.5 0.00 0.50
HFC 170113P00024000 P 01/13/17 24.0 0.00 0.50
HFC 170113P00024500 P 01/13/17 24.5 0.00 0.50
HFC 170113P00025000 P 01/13/17 25.0 0.00 0.50
HFC 170113P00025500 P 01/13/17 25.5 0.00 0.50
HFC 170113P00026000 P 01/13/17 26.0 0.00 0.50
HFC 170113P00026500 P 01/13/17 26.5 0.00 0.50
HFC 170113P00027000 P 01/13/17 27.0 0.05 0.40
HFC 170113P00027500 P 01/13/17 27.5 0.05 0.45
HFC 170113P00028000 P 01/13/17 28.0 0.10 0.40
HFC 170113P00028500 P 01/13/17 28.5 0.10 0.45
HFC 170113P00029000 P 01/13/17 29.0 0.30 0.50
HFC 170113P00029500 P 01/13/17 29.5 0.40 0.60
HFC 170113P00030000 P 01/13/17 30.0 0.50 0.70
HFC 170113P00030500 P 01/13/17 30.5 0.60 0.80
HFC 170113P00031000 P 01/13/17 31.0 0.70 0.95
HFC 170113P00031500 P 01/13/17 31.5 0.85 1.10
HFC 170113P00032000 P 01/13/17 32.0 1.05 1.30
HFC 170113P00032500 P 01/13/17 32.5 1.25 1.55
HFC 170113P00033000 P 01/13/17 33.0 1.50 1.70
HFC 170113P00033500 P 01/13/17 33.5 1.75 2.00
HFC 170113P00034000 P 01/13/17 34.0 2.05 2.35
HFC 170113P00034500 P 01/13/17 34.5 2.35 2.60
HFC 170113P00035000 P 01/13/17 35.0 2.70 2.90
HFC 170113P00035500 P 01/13/17 35.5 3.00 3.30
HFC 170113P00036000 P 01/13/17 36.0 3.30 3.70
HFC 170113P00036500 P 01/13/17 36.5 3.40 4.90
HFC 170113P00037000 P 01/13/17 37.0 3.30 6.00
HFC 170113P00037500 P 01/13/17 37.5 3.80 5.60
HFC 170113P00038000 P 01/13/17 38.0 4.10 5.60
HFC 170113P00038500 P 01/13/17 38.5 4.80 6.20
HFC 170113P00039000 P 01/13/17 39.0 5.00 7.40
HFC 170113P00039500 P 01/13/17 39.5 5.40 7.40
HFC 170113P00040000 P 01/13/17 40.0 5.80 8.40
HFC 170113P00040500 P 01/13/17 40.5 6.30 8.40
HFC 170113P00041000 P 01/13/17 41.0 6.00 8.90
HFC 170113P00041500 P 01/13/17 41.5 6.70 9.80
HFC 170113P00042000 P 01/13/17 42.0 7.00 10.30
HFC 170113P00042500 P 01/13/17 42.5 7.70 10.40
HFC 170113P00043000 P 01/13/17 43.0 7.90 10.80
HFC 170113P00043500 P 01/13/17 43.5 8.50 11.90
HFC 170113P00044000 P 01/13/17 44.0 9.70 11.60
HFC 170120C00012000 C 01/20/17 12.0 20.60 22.30
HFC 170120C00013000 C 01/20/17 13.0 18.70 22.00
HFC 170120C00014000 C 01/20/17 14.0 17.70 21.40
HFC 170120C00015000 C 01/20/17 15.0 16.70 19.80
HFC 170120C00016000 C 01/20/17 16.0 15.70 18.80
HFC 170120C00017000 C 01/20/17 17.0 14.70 18.20
HFC 170120C00018000 C 01/20/17 18.0 13.70 16.50
HFC 170120C00019000 C 01/20/17 19.0 13.30 15.70
HFC 170120C00020000 C 01/20/17 20.0 12.70 13.60
HFC 170120C00021000 C 01/20/17 21.0 11.60 13.20
HFC 170120C00022500 C 01/20/17 22.5 10.40 11.00
HFC 170120C00024500 C 01/20/17 24.5 8.30 8.80
HFC 170120C00026000 C 01/20/17 26.0 6.90 7.60
HFC 170120C00027500 C 01/20/17 27.5 5.60 6.30
HFC 170120C00029500 C 01/20/17 29.5 3.90 4.30
HFC 170120C00031000 C 01/20/17 31.0 2.90 3.20
HFC 170120C00032500 C 01/20/17 32.5 2.05 2.20
HFC 170120C00034500 C 01/20/17 34.5 1.10 1.25
HFC 170120C00036000 C 01/20/17 36.0 0.65 0.80
HFC 170120C00037500 C 01/20/17 37.5 0.35 0.50
HFC 170120C00039500 C 01/20/17 39.5 0.15 0.30
HFC 170120C00041500 C 01/20/17 41.5 0.05 0.15
HFC 170120C00043000 C 01/20/17 43.0 0.00 0.10
HFC 170120C00044500 C 01/20/17 44.5 0.00 0.10
HFC 170120C00046500 C 01/20/17 46.5 0.00 0.10
HFC 170120C00048000 C 01/20/17 48.0 0.00 0.10
HFC 170120C00049500 C 01/20/17 49.5 0.00 0.10
HFC 170120C00054500 C 01/20/17 54.5 0.00 0.10
HFC 170120C00059500 C 01/20/17 59.5 0.00 0.05
HFC 170120C00064500 C 01/20/17 64.5 0.00 0.05
HFC 170120C00070000 C 01/20/17 70.0 0.00 0.05
HFC 170120C00075000 C 01/20/17 75.0 0.00 0.05
HFC 170120C00080000 C 01/20/17 80.0 0.00 0.05
HFC 170120P00012000 P 01/20/17 12.0 0.00 0.05
HFC 170120P00013000 P 01/20/17 13.0 0.00 0.05
HFC 170120P00014000 P 01/20/17 14.0 0.00 0.05
HFC 170120P00015000 P 01/20/17 15.0 0.00 0.05
HFC 170120P00016000 P 01/20/17 16.0 0.00 0.05
HFC 170120P00017000 P 01/20/17 17.0 0.00 0.10
HFC 170120P00018000 P 01/20/17 18.0 0.00 0.10
HFC 170120P00019000 P 01/20/17 19.0 0.00 0.10
HFC 170120P00020000 P 01/20/17 20.0 0.00 0.10
HFC 170120P00021000 P 01/20/17 21.0 0.00 0.10
HFC 170120P00022500 P 01/20/17 22.5 0.00 0.10
HFC 170120P00024500 P 01/20/17 24.5 0.00 0.15
HFC 170120P00026000 P 01/20/17 26.0 0.05 0.25
HFC 170120P00027500 P 01/20/17 27.5 0.20 0.35
HFC 170120P00029500 P 01/20/17 29.5 0.50 0.65
HFC 170120P00031000 P 01/20/17 31.0 0.85 1.05
HFC 170120P00032500 P 01/20/17 32.5 1.45 1.60
HFC 170120P00034500 P 01/20/17 34.5 2.45 2.65
HFC 170120P00036000 P 01/20/17 36.0 3.50 3.80
HFC 170120P00037500 P 01/20/17 37.5 4.50 5.00
HFC 170120P00039500 P 01/20/17 39.5 5.80 6.90
HFC 170120P00041500 P 01/20/17 41.5 7.40 8.80
HFC 170120P00043000 P 01/20/17 43.0 8.80 10.40
HFC 170120P00044500 P 01/20/17 44.5 10.30 11.80
HFC 170120P00046500 P 01/20/17 46.5 12.20 13.90
HFC 170120P00048000 P 01/20/17 48.0 13.80 15.50
HFC 170120P00049500 P 01/20/17 49.5 15.30 16.80
HFC 170120P00054500 P 01/20/17 54.5 20.20 22.10
HFC 170120P00059500 P 01/20/17 59.5 24.20 27.90
HFC 170120P00064500 P 01/20/17 64.5 29.20 32.90
HFC 170120P00070000 P 01/20/17 70.0 34.70 38.40
HFC 170120P00075000 P 01/20/17 75.0 39.70 43.40
HFC 170120P00080000 P 01/20/17 80.0 45.80 48.20
HFC 170127C00026000 C 01/27/17 26.0 6.80 8.50
HFC 170127C00026500 C 01/27/17 26.5 6.10 8.10
HFC 170127C00027000 C 01/27/17 27.0 5.70 7.60
HFC 170127C00027500 C 01/27/17 27.5 5.30 7.20
HFC 170127C00028000 C 01/27/17 28.0 4.90 6.70
HFC 170127C00028500 C 01/27/17 28.5 4.50 6.20
HFC 170127C00029000 C 01/27/17 29.0 4.10 5.50
HFC 170127C00029500 C 01/27/17 29.5 3.70 5.20
HFC 170127C00030000 C 01/27/17 30.0 3.30 4.80
HFC 170127C00030500 C 01/27/17 30.5 3.40 4.40
HFC 170127C00031000 C 01/27/17 31.0 3.00 3.60
HFC 170127C00031500 C 01/27/17 31.5 2.75 3.10
HFC 170127C00032000 C 01/27/17 32.0 2.45 2.75
HFC 170127C00032500 C 01/27/17 32.5 2.15 2.40
HFC 170127C00033000 C 01/27/17 33.0 1.90 2.10
HFC 170127C00033500 C 01/27/17 33.5 1.65 1.90
HFC 170127C00034000 C 01/27/17 34.0 1.45 1.65
HFC 170127C00034500 C 01/27/17 34.5 1.25 1.45
HFC 170127C00035000 C 01/27/17 35.0 1.00 1.25
HFC 170127C00035500 C 01/27/17 35.5 0.85 1.10
HFC 170127C00036000 C 01/27/17 36.0 0.75 0.95
HFC 170127C00036500 C 01/27/17 36.5 0.60 0.85
HFC 170127C00037000 C 01/27/17 37.0 0.50 0.70
HFC 170127C00037500 C 01/27/17 37.5 0.45 0.60
HFC 170127C00038000 C 01/27/17 38.0 0.35 0.55
HFC 170127C00038500 C 01/27/17 38.5 0.30 0.65
HFC 170127C00039000 C 01/27/17 39.0 0.25 0.55
HFC 170127C00039500 C 01/27/17 39.5 0.20 0.45
HFC 170127C00040000 C 01/27/17 40.0 0.15 0.45
HFC 170127C00040500 C 01/27/17 40.5 0.10 0.40
HFC 170127C00041000 C 01/27/17 41.0 0.05 0.50
HFC 170127C00041500 C 01/27/17 41.5 0.00 0.50
HFC 170127C00042000 C 01/27/17 42.0 0.00 0.50
HFC 170127C00042500 C 01/27/17 42.5 0.00 0.50
HFC 170127C00043000 C 01/27/17 43.0 0.00 0.50
HFC 170127C00043500 C 01/27/17 43.5 0.00 0.50
HFC 170127C00044000 C 01/27/17 44.0 0.00 0.50
HFC 170127P00026000 P 01/27/17 26.0 0.05 0.50
HFC 170127P00026500 P 01/27/17 26.5 0.05 0.50
HFC 170127P00027000 P 01/27/17 27.0 0.10 0.45
HFC 170127P00027500 P 01/27/17 27.5 0.15 0.50
HFC 170127P00028000 P 01/27/17 28.0 0.20 0.55
HFC 170127P00028500 P 01/27/17 28.5 0.40 0.60
HFC 170127P00029000 P 01/27/17 29.0 0.45 0.70
HFC 170127P00029500 P 01/27/17 29.5 0.55 0.80
HFC 170127P00030000 P 01/27/17 30.0 0.70 0.95
HFC 170127P00030500 P 01/27/17 30.5 0.80 1.00
HFC 170127P00031000 P 01/27/17 31.0 0.95 1.20
HFC 170127P00031500 P 01/27/17 31.5 1.15 1.35
HFC 170127P00032000 P 01/27/17 32.0 1.30 1.55
HFC 170127P00032500 P 01/27/17 32.5 1.50 1.75
HFC 170127P00033000 P 01/27/17 33.0 1.70 2.00
HFC 170127P00033500 P 01/27/17 33.5 1.95 2.25
HFC 170127P00034000 P 01/27/17 34.0 2.20 2.55
HFC 170127P00034500 P 01/27/17 34.5 2.50 2.85
HFC 170127P00035000 P 01/27/17 35.0 2.85 3.20
HFC 170127P00035500 P 01/27/17 35.5 3.10 3.50
HFC 170127P00036000 P 01/27/17 36.0 3.40 4.10
HFC 170127P00036500 P 01/27/17 36.5 3.60 4.60
HFC 170127P00037000 P 01/27/17 37.0 3.50 5.80
HFC 170127P00037500 P 01/27/17 37.5 3.90 5.90
HFC 170127P00038000 P 01/27/17 38.0 4.40 5.90
HFC 170127P00038500 P 01/27/17 38.5 4.80 7.30
HFC 170127P00039000 P 01/27/17 39.0 5.20 7.20
HFC 170127P00039500 P 01/27/17 39.5 5.60 7.90
HFC 170127P00040000 P 01/27/17 40.0 6.10 8.50
HFC 170127P00040500 P 01/27/17 40.5 6.50 8.40
HFC 170127P00041000 P 01/27/17 41.0 6.90 9.10
HFC 170127P00041500 P 01/27/17 41.5 7.30 9.50
HFC 170127P00042000 P 01/27/17 42.0 7.30 9.80
HFC 170127P00042500 P 01/27/17 42.5 7.50 10.40
HFC 170127P00043000 P 01/27/17 43.0 8.10 10.90
HFC 170127P00043500 P 01/27/17 43.5 8.50 11.50
HFC 170127P00044000 P 01/27/17 44.0 9.80 11.40
HFC 170317C00012000 C 03/17/17 12.0 20.50 22.30
HFC 170317C00013000 C 03/17/17 13.0 19.20 21.70
HFC 170317C00014000 C 03/17/17 14.0 18.20 20.60
HFC 170317C00015000 C 03/17/17 15.0 17.10 19.70
HFC 170317C00016000 C 03/17/17 16.0 15.80 18.80
HFC 170317C00017000 C 03/17/17 17.0 15.40 18.10
HFC 170317C00018000 C 03/17/17 18.0 14.80 17.00
HFC 170317C00019000 C 03/17/17 19.0 13.40 15.30
HFC 170317C00020000 C 03/17/17 20.0 12.60 14.30
HFC 170317C00021000 C 03/17/17 21.0 11.90 13.30
HFC 170317C00022000 C 03/17/17 22.0 10.70 12.20
HFC 170317C00023000 C 03/17/17 23.0 10.00 11.40
HFC 170317C00024000 C 03/17/17 24.0 9.10 10.40
HFC 170317C00025000 C 03/17/17 25.0 8.20 9.60
HFC 170317C00026000 C 03/17/17 26.0 7.40 8.60
HFC 170317C00027000 C 03/17/17 27.0 6.50 7.40
HFC 170317C00028000 C 03/17/17 28.0 5.60 7.00
HFC 170317C00029000 C 03/17/17 29.0 5.00 5.80
HFC 170317C00030000 C 03/17/17 30.0 4.40 4.90
HFC 170317C00031000 C 03/17/17 31.0 3.80 4.10
HFC 170317C00032000 C 03/17/17 32.0 3.20 3.50
HFC 170317C00033000 C 03/17/17 33.0 2.65 2.90
HFC 170317C00034000 C 03/17/17 34.0 2.25 2.45
HFC 170317C00035000 C 03/17/17 35.0 1.80 2.05
HFC 170317C00036000 C 03/17/17 36.0 1.50 1.65
HFC 170317C00037000 C 03/17/17 37.0 1.20 1.35
HFC 170317C00038000 C 03/17/17 38.0 0.95 1.10
HFC 170317C00039000 C 03/17/17 39.0 0.75 0.90
HFC 170317C00040000 C 03/17/17 40.0 0.60 0.75
HFC 170317C00041000 C 03/17/17 41.0 0.40 0.60
HFC 170317C00042000 C 03/17/17 42.0 0.30 0.50
HFC 170317P00012000 P 03/17/17 12.0 0.00 0.10
HFC 170317P00013000 P 03/17/17 13.0 0.00 0.10
HFC 170317P00014000 P 03/17/17 14.0 0.00 0.10
HFC 170317P00015000 P 03/17/17 15.0 0.00 0.10
HFC 170317P00016000 P 03/17/17 16.0 0.00 0.10
HFC 170317P00017000 P 03/17/17 17.0 0.00 0.15
HFC 170317P00018000 P 03/17/17 18.0 0.00 0.15
HFC 170317P00019000 P 03/17/17 19.0 0.00 0.20
HFC 170317P00020000 P 03/17/17 20.0 0.05 0.25
HFC 170317P00021000 P 03/17/17 21.0 0.05 0.30
HFC 170317P00022000 P 03/17/17 22.0 0.10 0.35
HFC 170317P00023000 P 03/17/17 23.0 0.15 0.40
HFC 170317P00024000 P 03/17/17 24.0 0.30 0.50
HFC 170317P00025000 P 03/17/17 25.0 0.40 0.60
HFC 170317P00026000 P 03/17/17 26.0 0.55 0.70
HFC 170317P00027000 P 03/17/17 27.0 0.75 0.90
HFC 170317P00028000 P 03/17/17 28.0 0.95 1.10
HFC 170317P00029000 P 03/17/17 29.0 1.20 1.40
HFC 170317P00030000 P 03/17/17 30.0 1.55 1.70
HFC 170317P00031000 P 03/17/17 31.0 1.80 2.05
HFC 170317P00032000 P 03/17/17 32.0 2.25 2.45
HFC 170317P00033000 P 03/17/17 33.0 2.70 2.95
HFC 170317P00034000 P 03/17/17 34.0 3.20 3.50
HFC 170317P00035000 P 03/17/17 35.0 3.80 4.10
HFC 170317P00036000 P 03/17/17 36.0 4.50 4.80
HFC 170317P00037000 P 03/17/17 37.0 5.20 5.50
HFC 170317P00038000 P 03/17/17 38.0 5.90 6.40
HFC 170317P00039000 P 03/17/17 39.0 6.20 8.40
HFC 170317P00040000 P 03/17/17 40.0 7.00 8.80
HFC 170317P00041000 P 03/17/17 41.0 7.80 9.20
HFC 170317P00042000 P 03/17/17 42.0 8.50 9.90
HFC 170616C00013000 C 06/16/17 13.0 19.70 21.20
HFC 170616C00014000 C 06/16/17 14.0 18.60 20.20
HFC 170616C00015000 C 06/16/17 15.0 17.60 19.20
HFC 170616C00016000 C 06/16/17 16.0 16.60 18.30
HFC 170616C00017000 C 06/16/17 17.0 15.70 17.20
HFC 170616C00018000 C 06/16/17 18.0 14.80 16.30
HFC 170616C00019000 C 06/16/17 19.0 13.70 15.30
HFC 170616C00020000 C 06/16/17 20.0 12.70 14.70
HFC 170616C00021000 C 06/16/17 21.0 12.00 13.40
HFC 170616C00022000 C 06/16/17 22.0 11.10 12.40
HFC 170616C00023000 C 06/16/17 23.0 10.10 11.60
HFC 170616C00024000 C 06/16/17 24.0 9.40 10.80
HFC 170616C00025000 C 06/16/17 25.0 8.50 9.70
HFC 170616C00026000 C 06/16/17 26.0 7.80 9.10
HFC 170616C00027000 C 06/16/17 27.0 7.00 8.20
HFC 170616C00028000 C 06/16/17 28.0 6.40 7.40
HFC 170616C00029000 C 06/16/17 29.0 5.60 6.30
HFC 170616C00030000 C 06/16/17 30.0 5.10 5.70
HFC 170616C00031000 C 06/16/17 31.0 4.50 5.10
HFC 170616C00032000 C 06/16/17 32.0 3.90 4.60
HFC 170616C00033000 C 06/16/17 33.0 3.50 4.00
HFC 170616C00034000 C 06/16/17 34.0 3.00 3.30
HFC 170616C00035000 C 06/16/17 35.0 2.65 3.10
HFC 170616C00036000 C 06/16/17 36.0 2.25 2.65
HFC 170616C00037000 C 06/16/17 37.0 1.90 2.25
HFC 170616C00038000 C 06/16/17 38.0 1.60 2.00
HFC 170616C00039000 C 06/16/17 39.0 1.35 1.60
HFC 170616C00040000 C 06/16/17 40.0 1.10 1.50
HFC 170616C00041000 C 06/16/17 41.0 0.95 1.30
HFC 170616C00042000 C 06/16/17 42.0 0.65 1.10
HFC 170616C00043000 C 06/16/17 43.0 0.60 0.95
HFC 170616P00013000 P 06/16/17 13.0 0.00 0.15
HFC 170616P00014000 P 06/16/17 14.0 0.00 0.20
HFC 170616P00015000 P 06/16/17 15.0 0.00 0.25
HFC 170616P00016000 P 06/16/17 16.0 0.05 0.25
HFC 170616P00017000 P 06/16/17 17.0 0.10 0.35
HFC 170616P00018000 P 06/16/17 18.0 0.15 0.40
HFC 170616P00019000 P 06/16/17 19.0 0.20 0.45
HFC 170616P00020000 P 06/16/17 20.0 0.25 0.55
HFC 170616P00021000 P 06/16/17 21.0 0.40 0.60
HFC 170616P00022000 P 06/16/17 22.0 0.50 0.75
HFC 170616P00023000 P 06/16/17 23.0 0.60 0.85
HFC 170616P00024000 P 06/16/17 24.0 0.80 1.05
HFC 170616P00025000 P 06/16/17 25.0 1.00 1.25
HFC 170616P00026000 P 06/16/17 26.0 1.20 1.45
HFC 170616P00027000 P 06/16/17 27.0 1.45 1.80
HFC 170616P00028000 P 06/16/17 28.0 1.80 2.05
HFC 170616P00029000 P 06/16/17 29.0 2.10 2.45
HFC 170616P00030000 P 06/16/17 30.0 2.45 2.75
HFC 170616P00031000 P 06/16/17 31.0 2.75 3.20
HFC 170616P00032000 P 06/16/17 32.0 3.20 3.60
HFC 170616P00033000 P 06/16/17 33.0 3.70 4.10
HFC 170616P00034000 P 06/16/17 34.0 4.20 4.70
HFC 170616P00035000 P 06/16/17 35.0 4.80 5.30
HFC 170616P00036000 P 06/16/17 36.0 5.40 5.90
HFC 170616P00037000 P 06/16/17 37.0 6.10 6.60
HFC 170616P00038000 P 06/16/17 38.0 6.70 7.20
HFC 170616P00039000 P 06/16/17 39.0 7.40 8.00
HFC 170616P00040000 P 06/16/17 40.0 8.20 8.80
HFC 170616P00041000 P 06/16/17 41.0 8.40 9.70
HFC 170616P00042000 P 06/16/17 42.0 9.20 10.70
HFC 170616P00043000 P 06/16/17 43.0 10.00 11.50
HFC 180119C00013000 C 01/19/18 13.0 19.50 21.80
HFC 180119C00015000 C 01/19/18 15.0 17.10 19.60
HFC 180119C00018000 C 01/19/18 18.0 14.40 16.80
HFC 180119C00020000 C 01/19/18 20.0 13.00 14.90
HFC 180119C00023000 C 01/19/18 23.0 10.60 12.70
HFC 180119C00025000 C 01/19/18 25.0 9.50 10.30
HFC 180119C00028000 C 01/19/18 28.0 7.50 8.10
HFC 180119C00030000 C 01/19/18 30.0 6.40 6.90
HFC 180119C00033000 C 01/19/18 33.0 4.70 5.40
HFC 180119C00035000 C 01/19/18 35.0 3.90 4.50
HFC 180119C00038000 C 01/19/18 38.0 2.75 3.40
HFC 180119C00040000 C 01/19/18 40.0 2.35 2.80
HFC 180119C00043000 C 01/19/18 43.0 1.65 2.10
HFC 180119C00045000 C 01/19/18 45.0 1.25 1.70
HFC 180119C00047000 C 01/19/18 47.0 1.10 1.40
HFC 180119C00050000 C 01/19/18 50.0 0.60 1.05
HFC 180119C00055000 C 01/19/18 55.0 0.35 0.60
HFC 180119C00060000 C 01/19/18 60.0 0.10 0.45
HFC 180119C00065000 C 01/19/18 65.0 0.00 0.30
HFC 180119C00070000 C 01/19/18 70.0 0.00 0.25
HFC 180119C00075000 C 01/19/18 75.0 0.00 0.15
HFC 180119P00013000 P 01/19/18 13.0 0.20 0.40
HFC 180119P00015000 P 01/19/18 15.0 0.30 0.60
HFC 180119P00018000 P 01/19/18 18.0 0.60 1.05
HFC 180119P00020000 P 01/19/18 20.0 0.95 1.30
HFC 180119P00023000 P 01/19/18 23.0 1.55 2.00
HFC 180119P00025000 P 01/19/18 25.0 2.15 2.55
HFC 180119P00028000 P 01/19/18 28.0 3.20 3.60
HFC 180119P00030000 P 01/19/18 30.0 3.90 4.40
HFC 180119P00033000 P 01/19/18 33.0 5.40 5.90
HFC 180119P00035000 P 01/19/18 35.0 6.50 7.00
HFC 180119P00038000 P 01/19/18 38.0 8.20 9.00
HFC 180119P00040000 P 01/19/18 40.0 9.80 10.40
HFC 180119P00043000 P 01/19/18 43.0 12.00 12.70
HFC 180119P00045000 P 01/19/18 45.0 12.40 15.00
HFC 180119P00047000 P 01/19/18 47.0 14.10 17.90
HFC 180119P00050000 P 01/19/18 50.0 16.90 18.80
HFC 180119P00055000 P 01/19/18 55.0 21.20 24.60
HFC 180119P00060000 P 01/19/18 60.0 26.30 28.80
HFC 180119P00065000 P 01/19/18 65.0 31.10 33.60
HFC 180119P00070000 P 01/19/18 70.0 35.20 38.40
HFC 180119P00075000 P 01/19/18 75.0 40.70 43.30
HFC 190118C00015000 C 01/18/19 15.0 17.40 20.30
HFC 190118C00018000 C 01/18/19 18.0 14.70 17.70
HFC 190118C00020000 C 01/18/19 20.0 12.50 16.10
HFC 190118C00023000 C 01/18/19 23.0 10.90 13.70
HFC 190118C00025000 C 01/18/19 25.0 9.20 12.60
HFC 190118C00027000 C 01/18/19 27.0 8.90 10.30
HFC 190118C00030000 C 01/18/19 30.0 7.30 8.50
HFC 190118C00032000 C 01/18/19 32.0 6.30 7.60
HFC 190118C00035000 C 01/18/19 35.0 5.40 6.30
HFC 190118C00037000 C 01/18/19 37.0 4.70 5.60
HFC 190118C00040000 C 01/18/19 40.0 3.80 4.60
HFC 190118C00045000 C 01/18/19 45.0 2.60 3.20
HFC 190118P00015000 P 01/18/19 15.0 1.00 1.50
HFC 190118P00018000 P 01/18/19 18.0 1.55 2.00
HFC 190118P00020000 P 01/18/19 20.0 2.10 2.85
HFC 190118P00023000 P 01/18/19 23.0 3.00 3.50
HFC 190118P00025000 P 01/18/19 25.0 3.70 4.30
HFC 190118P00027000 P 01/18/19 27.0 4.50 5.30
HFC 190118P00030000 P 01/18/19 30.0 5.90 7.30
HFC 190118P00032000 P 01/18/19 32.0 6.90 7.90
HFC 190118P00035000 P 01/18/19 35.0 8.50 9.30
HFC 190118P00037000 P 01/18/19 37.0 9.80 10.70
HFC 190118P00040000 P 01/18/19 40.0 11.60 12.60
HFC 190118P00045000 P 01/18/19 45.0 15.30 16.30

OPRA data is delayed 15 minutes.