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 (2017-06-02)Premium Content

Hollyfrontier Corporation (HFC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 170825C00020000 C 08/25/17 20.0 7.60 8.00
HFC 170825C00020500 C 08/25/17 20.5 7.10 7.50
HFC 170825C00021000 C 08/25/17 21.0 6.60 6.90
HFC 170825C00021500 C 08/25/17 21.5 6.00 6.60
HFC 170825C00022000 C 08/25/17 22.0 5.60 5.90
HFC 170825C00022500 C 08/25/17 22.5 5.10 5.40
HFC 170825C00023000 C 08/25/17 23.0 4.60 4.90
HFC 170825C00023500 C 08/25/17 23.5 4.10 4.50
HFC 170825C00024000 C 08/25/17 24.0 3.60 3.90
HFC 170825C00024500 C 08/25/17 24.5 3.10 3.40
HFC 170825C00025000 C 08/25/17 25.0 2.60 2.80
HFC 170825C00025500 C 08/25/17 25.5 2.05 2.50
HFC 170825C00026000 C 08/25/17 26.0 1.55 1.85
HFC 170825C00026500 C 08/25/17 26.5 1.05 1.35
HFC 170825C00027000 C 08/25/17 27.0 0.65 0.80
HFC 170825C00027500 C 08/25/17 27.5 0.35 0.50
HFC 170825C00028000 C 08/25/17 28.0 0.15 0.30
HFC 170825C00028500 C 08/25/17 28.5 0.00 0.15
HFC 170825C00029000 C 08/25/17 29.0 0.00 0.10
HFC 170825C00029500 C 08/25/17 29.5 0.00 0.05
HFC 170825C00030000 C 08/25/17 30.0 0.00 0.05
HFC 170825C00030500 C 08/25/17 30.5 0.00 0.05
HFC 170825C00031000 C 08/25/17 31.0 0.00 0.05
HFC 170825C00031500 C 08/25/17 31.5 0.00 0.05
HFC 170825C00032000 C 08/25/17 32.0 0.00 0.05
HFC 170825C00032500 C 08/25/17 32.5 0.00 0.05
HFC 170825C00033000 C 08/25/17 33.0 0.00 0.05
HFC 170825C00033500 C 08/25/17 33.5 0.00 0.05
HFC 170825C00034000 C 08/25/17 34.0 0.00 0.05
HFC 170825C00035000 C 08/25/17 35.0 0.00 0.05
HFC 170825C00036000 C 08/25/17 36.0 0.00 0.05
HFC 170825C00036500 C 08/25/17 36.5 0.00 0.05
HFC 170825C00037000 C 08/25/17 37.0 0.00 0.05
HFC 170825C00037500 C 08/25/17 37.5 0.00 0.05
HFC 170825C00038000 C 08/25/17 38.0 0.00 0.05
HFC 170825P00020000 P 08/25/17 20.0 0.00 0.05
HFC 170825P00020500 P 08/25/17 20.5 0.00 0.05
HFC 170825P00021000 P 08/25/17 21.0 0.00 0.05
HFC 170825P00021500 P 08/25/17 21.5 0.00 0.05
HFC 170825P00022000 P 08/25/17 22.0 0.00 0.05
HFC 170825P00022500 P 08/25/17 22.5 0.00 0.05
HFC 170825P00023000 P 08/25/17 23.0 0.00 0.05
HFC 170825P00023500 P 08/25/17 23.5 0.00 0.05
HFC 170825P00024000 P 08/25/17 24.0 0.00 0.05
HFC 170825P00024500 P 08/25/17 24.5 0.00 0.05
HFC 170825P00025000 P 08/25/17 25.0 0.00 0.10
HFC 170825P00025500 P 08/25/17 25.5 0.00 0.10
HFC 170825P00026000 P 08/25/17 26.0 0.05 0.15
HFC 170825P00026500 P 08/25/17 26.5 0.15 0.25
HFC 170825P00027000 P 08/25/17 27.0 0.25 0.40
HFC 170825P00027500 P 08/25/17 27.5 0.50 0.60
HFC 170825P00028000 P 08/25/17 28.0 0.75 0.95
HFC 170825P00028500 P 08/25/17 28.5 1.15 1.40
HFC 170825P00029000 P 08/25/17 29.0 1.55 1.80
HFC 170825P00029500 P 08/25/17 29.5 2.05 2.30
HFC 170825P00030000 P 08/25/17 30.0 2.55 2.75
HFC 170825P00030500 P 08/25/17 30.5 3.00 3.30
HFC 170825P00031000 P 08/25/17 31.0 3.30 3.90
HFC 170825P00031500 P 08/25/17 31.5 4.00 4.40
HFC 170825P00032000 P 08/25/17 32.0 4.50 5.10
HFC 170825P00032500 P 08/25/17 32.5 5.00 5.80
HFC 170825P00033000 P 08/25/17 33.0 5.50 5.90
HFC 170825P00033500 P 08/25/17 33.5 6.00 6.50
HFC 170825P00034000 P 08/25/17 34.0 6.50 6.80
HFC 170825P00035000 P 08/25/17 35.0 7.50 7.90
HFC 170825P00036000 P 08/25/17 36.0 8.60 8.90
HFC 170825P00036500 P 08/25/17 36.5 8.60 9.40
HFC 170825P00037000 P 08/25/17 37.0 9.50 10.30
HFC 170825P00037500 P 08/25/17 37.5 10.00 10.30
HFC 170825P00038000 P 08/25/17 38.0 10.40 10.90
HFC 170901C00020000 C 09/01/17 20.0 7.20 8.50
HFC 170901C00020500 C 09/01/17 20.5 7.10 7.40
HFC 170901C00021000 C 09/01/17 21.0 6.60 6.90
HFC 170901C00021500 C 09/01/17 21.5 6.00 6.30
HFC 170901C00022000 C 09/01/17 22.0 5.60 5.90
HFC 170901C00022500 C 09/01/17 22.5 5.00 5.40
HFC 170901C00023000 C 09/01/17 23.0 4.60 4.90
HFC 170901C00023500 C 09/01/17 23.5 4.10 4.60
HFC 170901C00024000 C 09/01/17 24.0 3.60 4.20
HFC 170901C00024500 C 09/01/17 24.5 3.10 3.50
HFC 170901C00025000 C 09/01/17 25.0 2.55 2.80
HFC 170901C00025500 C 09/01/17 25.5 2.05 2.45
HFC 170901C00026000 C 09/01/17 26.0 1.55 1.90
HFC 170901C00026500 C 09/01/17 26.5 1.15 1.30
HFC 170901C00027000 C 09/01/17 27.0 0.80 0.95
HFC 170901C00027500 C 09/01/17 27.5 0.55 0.65
HFC 170901C00028000 C 09/01/17 28.0 0.35 0.45
HFC 170901C00028500 C 09/01/17 28.5 0.20 0.30
HFC 170901C00029000 C 09/01/17 29.0 0.10 0.20
HFC 170901C00029500 C 09/01/17 29.5 0.00 0.15
HFC 170901C00030000 C 09/01/17 30.0 0.00 0.10
HFC 170901C00030500 C 09/01/17 30.5 0.00 0.05
HFC 170901C00031000 C 09/01/17 31.0 0.00 0.05
HFC 170901C00031500 C 09/01/17 31.5 0.00 0.05
HFC 170901C00032000 C 09/01/17 32.0 0.00 0.05
HFC 170901C00032500 C 09/01/17 32.5 0.00 0.05
HFC 170901C00033000 C 09/01/17 33.0 0.00 0.05
HFC 170901C00033500 C 09/01/17 33.5 0.00 0.05
HFC 170901C00034000 C 09/01/17 34.0 0.00 0.05
HFC 170901C00035000 C 09/01/17 35.0 0.00 0.05
HFC 170901C00036000 C 09/01/17 36.0 0.00 0.05
HFC 170901C00036500 C 09/01/17 36.5 0.00 0.05
HFC 170901C00037000 C 09/01/17 37.0 0.00 0.05
HFC 170901C00037500 C 09/01/17 37.5 0.00 0.05
HFC 170901C00038000 C 09/01/17 38.0 0.00 0.05
HFC 170901P00020000 P 09/01/17 20.0 0.00 0.05
HFC 170901P00020500 P 09/01/17 20.5 0.00 0.05
HFC 170901P00021000 P 09/01/17 21.0 0.00 0.05
HFC 170901P00021500 P 09/01/17 21.5 0.00 0.05
HFC 170901P00022000 P 09/01/17 22.0 0.00 0.05
HFC 170901P00022500 P 09/01/17 22.5 0.00 0.05
HFC 170901P00023000 P 09/01/17 23.0 0.00 0.05
HFC 170901P00023500 P 09/01/17 23.5 0.00 0.05
HFC 170901P00024000 P 09/01/17 24.0 0.00 0.10
HFC 170901P00024500 P 09/01/17 24.5 0.00 0.10
HFC 170901P00025000 P 09/01/17 25.0 0.05 0.15
HFC 170901P00025500 P 09/01/17 25.5 0.10 0.20
HFC 170901P00026000 P 09/01/17 26.0 0.15 0.30
HFC 170901P00026500 P 09/01/17 26.5 0.30 0.45
HFC 170901P00027000 P 09/01/17 27.0 0.45 0.60
HFC 170901P00027500 P 09/01/17 27.5 0.65 0.85
HFC 170901P00028000 P 09/01/17 28.0 0.95 1.10
HFC 170901P00028500 P 09/01/17 28.5 1.30 1.60
HFC 170901P00029000 P 09/01/17 29.0 1.70 1.90
HFC 170901P00029500 P 09/01/17 29.5 2.05 2.40
HFC 170901P00030000 P 09/01/17 30.0 2.60 3.10
HFC 170901P00030500 P 09/01/17 30.5 3.00 3.30
HFC 170901P00031000 P 09/01/17 31.0 3.50 3.80
HFC 170901P00031500 P 09/01/17 31.5 4.00 4.30
HFC 170901P00032000 P 09/01/17 32.0 4.50 5.00
HFC 170901P00032500 P 09/01/17 32.5 4.20 5.30
HFC 170901P00033000 P 09/01/17 33.0 5.30 5.90
HFC 170901P00033500 P 09/01/17 33.5 5.40 6.40
HFC 170901P00034000 P 09/01/17 34.0 6.50 6.80
HFC 170901P00035000 P 09/01/17 35.0 7.20 8.40
HFC 170901P00036000 P 09/01/17 36.0 8.50 9.00
HFC 170901P00036500 P 09/01/17 36.5 8.30 10.50
HFC 170901P00037000 P 09/01/17 37.0 9.30 9.90
HFC 170901P00037500 P 09/01/17 37.5 10.00 10.40
HFC 170901P00038000 P 09/01/17 38.0 10.40 10.90
HFC 170908C00021500 C 09/08/17 21.5 6.10 6.30
HFC 170908C00022000 C 09/08/17 22.0 5.60 5.90
HFC 170908C00022500 C 09/08/17 22.5 5.10 5.60
HFC 170908C00023000 C 09/08/17 23.0 4.60 5.30
HFC 170908C00023500 C 09/08/17 23.5 4.00 4.30
HFC 170908C00024000 C 09/08/17 24.0 3.60 3.80
HFC 170908C00024500 C 09/08/17 24.5 3.00 3.30
HFC 170908C00025000 C 09/08/17 25.0 2.50 2.80
HFC 170908C00025500 C 09/08/17 25.5 2.05 2.30
HFC 170908C00026000 C 09/08/17 26.0 1.60 1.80
HFC 170908C00026500 C 09/08/17 26.5 1.25 1.40
HFC 170908C00027000 C 09/08/17 27.0 0.90 1.05
HFC 170908C00027500 C 09/08/17 27.5 0.65 0.80
HFC 170908C00028000 C 09/08/17 28.0 0.45 0.60
HFC 170908C00028500 C 09/08/17 28.5 0.25 0.40
HFC 170908C00029000 C 09/08/17 29.0 0.15 0.30
HFC 170908C00029500 C 09/08/17 29.5 0.10 0.15
HFC 170908C00030000 C 09/08/17 30.0 0.00 0.15
HFC 170908C00030500 C 09/08/17 30.5 0.00 0.10
HFC 170908C00031000 C 09/08/17 31.0 0.00 0.10
HFC 170908C00031500 C 09/08/17 31.5 0.00 0.05
HFC 170908C00032000 C 09/08/17 32.0 0.00 0.05
HFC 170908C00032500 C 09/08/17 32.5 0.00 0.05
HFC 170908C00033000 C 09/08/17 33.0 0.00 0.05
HFC 170908C00033500 C 09/08/17 33.5 0.00 0.05
HFC 170908C00034000 C 09/08/17 34.0 0.00 0.05
HFC 170908C00034500 C 09/08/17 34.5 0.00 0.05
HFC 170908C00035000 C 09/08/17 35.0 0.00 0.05
HFC 170908C00035500 C 09/08/17 35.5 0.00 0.05
HFC 170908C00036500 C 09/08/17 36.5 0.00 0.05
HFC 170908C00037000 C 09/08/17 37.0 0.00 0.05
HFC 170908C00037500 C 09/08/17 37.5 0.00 0.05
HFC 170908C00038000 C 09/08/17 38.0 0.00 0.05
HFC 170908P00021500 P 09/08/17 21.5 0.00 0.05
HFC 170908P00022000 P 09/08/17 22.0 0.00 0.05
HFC 170908P00022500 P 09/08/17 22.5 0.00 0.10
HFC 170908P00023000 P 09/08/17 23.0 0.00 0.10
HFC 170908P00023500 P 09/08/17 23.5 0.00 0.10
HFC 170908P00024000 P 09/08/17 24.0 0.00 0.15
HFC 170908P00024500 P 09/08/17 24.5 0.05 0.20
HFC 170908P00025000 P 09/08/17 25.0 0.10 0.25
HFC 170908P00025500 P 09/08/17 25.5 0.15 0.30
HFC 170908P00026000 P 09/08/17 26.0 0.25 0.40
HFC 170908P00026500 P 09/08/17 26.5 0.35 0.55
HFC 170908P00027000 P 09/08/17 27.0 0.55 0.70
HFC 170908P00027500 P 09/08/17 27.5 0.75 0.95
HFC 170908P00028000 P 09/08/17 28.0 1.05 1.25
HFC 170908P00028500 P 09/08/17 28.5 1.35 1.60
HFC 170908P00029000 P 09/08/17 29.0 1.80 2.00
HFC 170908P00029500 P 09/08/17 29.5 2.15 2.35
HFC 170908P00030000 P 09/08/17 30.0 2.55 2.90
HFC 170908P00030500 P 09/08/17 30.5 3.00 3.30
HFC 170908P00031000 P 09/08/17 31.0 3.60 3.80
HFC 170908P00031500 P 09/08/17 31.5 4.10 4.60
HFC 170908P00032000 P 09/08/17 32.0 4.50 4.80
HFC 170908P00032500 P 09/08/17 32.5 4.10 5.90
HFC 170908P00033000 P 09/08/17 33.0 5.50 6.10
HFC 170908P00033500 P 09/08/17 33.5 5.80 6.40
HFC 170908P00034000 P 09/08/17 34.0 6.00 8.60
HFC 170908P00034500 P 09/08/17 34.5 7.00 7.90
HFC 170908P00035000 P 09/08/17 35.0 7.40 7.80
HFC 170908P00035500 P 09/08/17 35.5 7.80 9.10
HFC 170908P00036500 P 09/08/17 36.5 8.80 9.30
HFC 170908P00037000 P 09/08/17 37.0 8.90 11.10
HFC 170908P00037500 P 09/08/17 37.5 8.90 11.60
HFC 170908P00038000 P 09/08/17 38.0 10.50 10.80
HFC 170915C00015000 C 09/15/17 15.0 12.50 12.90
HFC 170915C00016000 C 09/15/17 16.0 11.50 12.10
HFC 170915C00017000 C 09/15/17 17.0 10.50 11.30
HFC 170915C00018000 C 09/15/17 18.0 9.50 10.20
HFC 170915C00019000 C 09/15/17 19.0 8.50 9.20
HFC 170915C00020000 C 09/15/17 20.0 7.50 7.90
HFC 170915C00021000 C 09/15/17 21.0 6.60 6.90
HFC 170915C00022000 C 09/15/17 22.0 5.50 5.90
HFC 170915C00023000 C 09/15/17 23.0 4.50 4.90
HFC 170915C00024000 C 09/15/17 24.0 3.60 3.80
HFC 170915C00025000 C 09/15/17 25.0 2.55 2.75
HFC 170915C00026000 C 09/15/17 26.0 1.70 1.85
HFC 170915C00027000 C 09/15/17 27.0 1.05 1.15
HFC 170915C00028000 C 09/15/17 28.0 0.55 0.65
HFC 170915C00029000 C 09/15/17 29.0 0.25 0.35
HFC 170915C00030000 C 09/15/17 30.0 0.10 0.20
HFC 170915C00031000 C 09/15/17 31.0 0.00 0.10
HFC 170915C00032000 C 09/15/17 32.0 0.00 0.05
HFC 170915C00033000 C 09/15/17 33.0 0.00 0.05
HFC 170915C00034000 C 09/15/17 34.0 0.00 0.05
HFC 170915C00035000 C 09/15/17 35.0 0.00 0.05
HFC 170915C00036000 C 09/15/17 36.0 0.00 0.05
HFC 170915C00037000 C 09/15/17 37.0 0.00 0.05
HFC 170915C00038000 C 09/15/17 38.0 0.00 0.05
HFC 170915C00039000 C 09/15/17 39.0 0.00 0.05
HFC 170915C00040000 C 09/15/17 40.0 0.00 0.05
HFC 170915C00041000 C 09/15/17 41.0 0.00 0.05
HFC 170915C00042000 C 09/15/17 42.0 0.00 0.05
HFC 170915C00043000 C 09/15/17 43.0 0.00 0.05
HFC 170915C00044000 C 09/15/17 44.0 0.00 0.05
HFC 170915P00015000 P 09/15/17 15.0 0.00 0.05
HFC 170915P00016000 P 09/15/17 16.0 0.00 0.05
HFC 170915P00017000 P 09/15/17 17.0 0.00 0.05
HFC 170915P00018000 P 09/15/17 18.0 0.00 0.05
HFC 170915P00019000 P 09/15/17 19.0 0.00 0.05
HFC 170915P00020000 P 09/15/17 20.0 0.00 0.05
HFC 170915P00021000 P 09/15/17 21.0 0.00 0.05
HFC 170915P00022000 P 09/15/17 22.0 0.00 0.10
HFC 170915P00023000 P 09/15/17 23.0 0.00 0.10
HFC 170915P00024000 P 09/15/17 24.0 0.05 0.20
HFC 170915P00025000 P 09/15/17 25.0 0.20 0.30
HFC 170915P00026000 P 09/15/17 26.0 0.35 0.45
HFC 170915P00027000 P 09/15/17 27.0 0.65 0.80
HFC 170915P00028000 P 09/15/17 28.0 1.15 1.30
HFC 170915P00029000 P 09/15/17 29.0 1.85 2.00
HFC 170915P00030000 P 09/15/17 30.0 2.65 2.85
HFC 170915P00031000 P 09/15/17 31.0 3.50 3.80
HFC 170915P00032000 P 09/15/17 32.0 4.50 4.80
HFC 170915P00033000 P 09/15/17 33.0 5.50 5.80
HFC 170915P00034000 P 09/15/17 34.0 6.10 6.90
HFC 170915P00035000 P 09/15/17 35.0 7.40 8.30
HFC 170915P00036000 P 09/15/17 36.0 8.40 9.70
HFC 170915P00037000 P 09/15/17 37.0 9.00 10.00
HFC 170915P00038000 P 09/15/17 38.0 10.00 10.90
HFC 170915P00039000 P 09/15/17 39.0 11.20 12.30
HFC 170915P00040000 P 09/15/17 40.0 12.40 13.00
HFC 170915P00041000 P 09/15/17 41.0 13.50 15.50
HFC 170915P00042000 P 09/15/17 42.0 14.50 16.10
HFC 170915P00043000 P 09/15/17 43.0 15.20 16.60
HFC 170915P00044000 P 09/15/17 44.0 16.00 16.90
HFC 170922C00021000 C 09/22/17 21.0 6.60 6.80
HFC 170922C00022000 C 09/22/17 22.0 5.60 5.90
HFC 170922C00022500 C 09/22/17 22.5 5.10 5.40
HFC 170922C00023000 C 09/22/17 23.0 4.60 5.00
HFC 170922C00024000 C 09/22/17 24.0 3.20 4.30
HFC 170922C00024500 C 09/22/17 24.5 3.00 3.30
HFC 170922C00025000 C 09/22/17 25.0 2.60 2.80
HFC 170922C00025500 C 09/22/17 25.5 2.20 2.40
HFC 170922C00026000 C 09/22/17 26.0 1.80 2.00
HFC 170922C00026500 C 09/22/17 26.5 1.50 1.65
HFC 170922C00027000 C 09/22/17 27.0 1.15 1.35
HFC 170922C00027500 C 09/22/17 27.5 0.90 1.05
HFC 170922C00028000 C 09/22/17 28.0 0.70 0.85
HFC 170922C00028500 C 09/22/17 28.5 0.50 0.65
HFC 170922C00029000 C 09/22/17 29.0 0.35 0.50
HFC 170922C00029500 C 09/22/17 29.5 0.20 0.35
HFC 170922C00030000 C 09/22/17 30.0 0.15 0.25
HFC 170922C00030500 C 09/22/17 30.5 0.10 0.20
HFC 170922C00031000 C 09/22/17 31.0 0.05 0.15
HFC 170922C00031500 C 09/22/17 31.5 0.00 0.10
HFC 170922C00032000 C 09/22/17 32.0 0.00 0.10
HFC 170922C00032500 C 09/22/17 32.5 0.00 0.10
HFC 170922C00033000 C 09/22/17 33.0 0.00 0.05
HFC 170922C00033500 C 09/22/17 33.5 0.00 0.05
HFC 170922C00034000 C 09/22/17 34.0 0.00 0.05
HFC 170922C00034500 C 09/22/17 34.5 0.00 0.05
HFC 170922C00035000 C 09/22/17 35.0 0.00 0.05
HFC 170922C00035500 C 09/22/17 35.5 0.00 0.05
HFC 170922C00036000 C 09/22/17 36.0 0.00 0.05
HFC 170922C00036500 C 09/22/17 36.5 0.00 0.05
HFC 170922C00037000 C 09/22/17 37.0 0.00 0.05
HFC 170922C00037500 C 09/22/17 37.5 0.00 0.05
HFC 170922C00038000 C 09/22/17 38.0 0.00 0.05
HFC 170922P00021000 P 09/22/17 21.0 0.00 0.10
HFC 170922P00022000 P 09/22/17 22.0 0.00 0.10
HFC 170922P00022500 P 09/22/17 22.5 0.00 0.35
HFC 170922P00023000 P 09/22/17 23.0 0.05 0.15
HFC 170922P00024000 P 09/22/17 24.0 0.10 0.25
HFC 170922P00024500 P 09/22/17 24.5 0.15 0.30
HFC 170922P00025000 P 09/22/17 25.0 0.25 0.40
HFC 170922P00025500 P 09/22/17 25.5 0.35 0.45
HFC 170922P00026000 P 09/22/17 26.0 0.45 0.60
HFC 170922P00026500 P 09/22/17 26.5 0.60 0.75
HFC 170922P00027000 P 09/22/17 27.0 0.80 0.95
HFC 170922P00027500 P 09/22/17 27.5 1.00 1.20
HFC 170922P00028000 P 09/22/17 28.0 1.25 1.45
HFC 170922P00028500 P 09/22/17 28.5 1.60 1.75
HFC 170922P00029000 P 09/22/17 29.0 1.95 2.25
HFC 170922P00029500 P 09/22/17 29.5 2.30 2.50
HFC 170922P00030000 P 09/22/17 30.0 2.75 2.90
HFC 170922P00030500 P 09/22/17 30.5 3.10 3.40
HFC 170922P00031000 P 09/22/17 31.0 3.60 3.80
HFC 170922P00031500 P 09/22/17 31.5 4.00 4.30
HFC 170922P00032000 P 09/22/17 32.0 4.50 4.80
HFC 170922P00032500 P 09/22/17 32.5 5.00 5.30
HFC 170922P00033000 P 09/22/17 33.0 5.50 5.80
HFC 170922P00033500 P 09/22/17 33.5 5.60 6.60
HFC 170922P00034000 P 09/22/17 34.0 6.20 7.60
HFC 170922P00034500 P 09/22/17 34.5 7.00 7.30
HFC 170922P00035000 P 09/22/17 35.0 7.10 7.80
HFC 170922P00035500 P 09/22/17 35.5 7.90 8.50
HFC 170922P00036000 P 09/22/17 36.0 7.10 8.80
HFC 170922P00036500 P 09/22/17 36.5 8.60 10.10
HFC 170922P00037000 P 09/22/17 37.0 7.70 10.60
HFC 170922P00037500 P 09/22/17 37.5 8.90 11.10
HFC 170922P00038000 P 09/22/17 38.0 10.40 10.90
HFC 170929C00022000 C 09/29/17 22.0 5.50 5.80
HFC 170929C00022500 C 09/29/17 22.5 5.00 5.40
HFC 170929C00023000 C 09/29/17 23.0 4.50 5.30
HFC 170929C00023500 C 09/29/17 23.5 4.10 4.90
HFC 170929C00024000 C 09/29/17 24.0 3.50 3.80
HFC 170929C00024500 C 09/29/17 24.5 2.90 3.30
HFC 170929C00025000 C 09/29/17 25.0 2.65 2.85
HFC 170929C00025500 C 09/29/17 25.5 2.30 2.45
HFC 170929C00026000 C 09/29/17 26.0 1.90 2.25
HFC 170929C00026500 C 09/29/17 26.5 1.60 1.75
HFC 170929C00027000 C 09/29/17 27.0 1.25 1.45
HFC 170929C00027500 C 09/29/17 27.5 1.00 1.15
HFC 170929C00028000 C 09/29/17 28.0 0.75 0.95
HFC 170929C00028500 C 09/29/17 28.5 0.60 0.75
HFC 170929C00029000 C 09/29/17 29.0 0.40 0.55
HFC 170929C00029500 C 09/29/17 29.5 0.30 0.45
HFC 170929C00030000 C 09/29/17 30.0 0.20 0.35
HFC 170929C00030500 C 09/29/17 30.5 0.10 0.25
HFC 170929C00031000 C 09/29/17 31.0 0.05 0.20
HFC 170929C00031500 C 09/29/17 31.5 0.00 0.15
HFC 170929C00032000 C 09/29/17 32.0 0.00 0.10
HFC 170929C00032500 C 09/29/17 32.5 0.00 0.10
HFC 170929C00033000 C 09/29/17 33.0 0.00 0.10
HFC 170929C00033500 C 09/29/17 33.5 0.00 0.10
HFC 170929C00034000 C 09/29/17 34.0 0.00 0.10
HFC 170929C00034500 C 09/29/17 34.5 0.00 0.05
HFC 170929C00035000 C 09/29/17 35.0 0.00 0.05
HFC 170929C00035500 C 09/29/17 35.5 0.00 0.05
HFC 170929C00036000 C 09/29/17 36.0 0.00 0.05
HFC 170929P00022000 P 09/29/17 22.0 0.00 0.15
HFC 170929P00022500 P 09/29/17 22.5 0.00 0.15
HFC 170929P00023000 P 09/29/17 23.0 0.05 0.20
HFC 170929P00023500 P 09/29/17 23.5 0.10 0.25
HFC 170929P00024000 P 09/29/17 24.0 0.15 0.30
HFC 170929P00024500 P 09/29/17 24.5 0.20 0.35
HFC 170929P00025000 P 09/29/17 25.0 0.30 0.45
HFC 170929P00025500 P 09/29/17 25.5 0.40 0.55
HFC 170929P00026000 P 09/29/17 26.0 0.50 0.70
HFC 170929P00026500 P 09/29/17 26.5 0.65 0.85
HFC 170929P00027000 P 09/29/17 27.0 0.85 1.05
HFC 170929P00027500 P 09/29/17 27.5 1.10 1.30
HFC 170929P00028000 P 09/29/17 28.0 1.35 1.55
HFC 170929P00028500 P 09/29/17 28.5 1.70 1.85
HFC 170929P00029000 P 09/29/17 29.0 2.00 2.20
HFC 170929P00029500 P 09/29/17 29.5 2.15 2.60
HFC 170929P00030000 P 09/29/17 30.0 2.55 3.20
HFC 170929P00030500 P 09/29/17 30.5 3.10 3.40
HFC 170929P00031000 P 09/29/17 31.0 3.60 4.30
HFC 170929P00031500 P 09/29/17 31.5 4.00 4.50
HFC 170929P00032000 P 09/29/17 32.0 4.50 4.80
HFC 170929P00032500 P 09/29/17 32.5 5.00 5.30
HFC 170929P00033000 P 09/29/17 33.0 5.50 5.80
HFC 170929P00033500 P 09/29/17 33.5 6.00 6.30
HFC 170929P00034000 P 09/29/17 34.0 6.40 6.80
HFC 170929P00034500 P 09/29/17 34.5 7.00 8.10
HFC 170929P00035000 P 09/29/17 35.0 6.10 9.10
HFC 170929P00035500 P 09/29/17 35.5 7.60 9.90
HFC 170929P00036000 P 09/29/17 36.0 8.40 8.90
HFC 171215C00014000 C 12/15/17 14.0 13.50 13.80
HFC 171215C00015000 C 12/15/17 15.0 11.80 13.50
HFC 171215C00016000 C 12/15/17 16.0 11.20 12.20
HFC 171215C00017000 C 12/15/17 17.0 10.20 11.00
HFC 171215C00018000 C 12/15/17 18.0 9.00 10.30
HFC 171215C00019000 C 12/15/17 19.0 8.40 9.10
HFC 171215C00020000 C 12/15/17 20.0 7.50 7.80
HFC 171215C00021000 C 12/15/17 21.0 6.20 7.30
HFC 171215C00022000 C 12/15/17 22.0 5.70 5.90
HFC 171215C00023000 C 12/15/17 23.0 4.80 5.10
HFC 171215C00024000 C 12/15/17 24.0 4.10 4.30
HFC 171215C00025000 C 12/15/17 25.0 3.30 3.60
HFC 171215C00026000 C 12/15/17 26.0 2.65 2.85
HFC 171215C00027000 C 12/15/17 27.0 2.10 2.25
HFC 171215C00028000 C 12/15/17 28.0 1.60 1.75
HFC 171215C00029000 C 12/15/17 29.0 1.20 1.35
HFC 171215C00030000 C 12/15/17 30.0 0.85 0.95
HFC 171215C00031000 C 12/15/17 31.0 0.55 0.75
HFC 171215C00032000 C 12/15/17 32.0 0.40 0.50
HFC 171215C00033000 C 12/15/17 33.0 0.25 0.40
HFC 171215C00034000 C 12/15/17 34.0 0.15 0.25
HFC 171215C00035000 C 12/15/17 35.0 0.05 0.20
HFC 171215C00036000 C 12/15/17 36.0 0.05 0.15
HFC 171215C00037000 C 12/15/17 37.0 0.00 0.10
HFC 171215C00038000 C 12/15/17 38.0 0.00 0.10
HFC 171215C00039000 C 12/15/17 39.0 0.00 0.10
HFC 171215C00040000 C 12/15/17 40.0 0.00 0.05
HFC 171215C00041000 C 12/15/17 41.0 0.00 0.05
HFC 171215C00042000 C 12/15/17 42.0 0.00 0.05
HFC 171215P00014000 P 12/15/17 14.0 0.00 0.05
HFC 171215P00015000 P 12/15/17 15.0 0.00 0.10
HFC 171215P00016000 P 12/15/17 16.0 0.00 0.10
HFC 171215P00017000 P 12/15/17 17.0 0.00 0.10
HFC 171215P00018000 P 12/15/17 18.0 0.05 0.15
HFC 171215P00019000 P 12/15/17 19.0 0.10 0.20
HFC 171215P00020000 P 12/15/17 20.0 0.15 0.30
HFC 171215P00021000 P 12/15/17 21.0 0.25 0.40
HFC 171215P00022000 P 12/15/17 22.0 0.40 0.55
HFC 171215P00023000 P 12/15/17 23.0 0.55 0.70
HFC 171215P00024000 P 12/15/17 24.0 0.80 0.95
HFC 171215P00025000 P 12/15/17 25.0 1.05 1.20
HFC 171215P00026000 P 12/15/17 26.0 1.40 1.60
HFC 171215P00027000 P 12/15/17 27.0 1.85 2.00
HFC 171215P00028000 P 12/15/17 28.0 2.35 2.55
HFC 171215P00029000 P 12/15/17 29.0 2.95 3.20
HFC 171215P00030000 P 12/15/17 30.0 3.60 3.80
HFC 171215P00031000 P 12/15/17 31.0 4.30 4.60
HFC 171215P00032000 P 12/15/17 32.0 5.10 5.40
HFC 171215P00033000 P 12/15/17 33.0 6.00 6.40
HFC 171215P00034000 P 12/15/17 34.0 6.80 7.30
HFC 171215P00035000 P 12/15/17 35.0 7.70 8.60
HFC 171215P00036000 P 12/15/17 36.0 8.30 9.20
HFC 171215P00037000 P 12/15/17 37.0 9.50 10.80
HFC 171215P00038000 P 12/15/17 38.0 10.30 11.30
HFC 171215P00039000 P 12/15/17 39.0 11.10 12.10
HFC 171215P00040000 P 12/15/17 40.0 12.50 13.00
HFC 171215P00041000 P 12/15/17 41.0 13.20 15.30
HFC 171215P00042000 P 12/15/17 42.0 14.20 15.30
HFC 180119C00013000 C 01/19/18 13.0 13.70 15.20
HFC 180119C00014000 C 01/19/18 14.0 11.50 15.60
HFC 180119C00015000 C 01/19/18 15.0 12.50 12.80
HFC 180119C00016000 C 01/19/18 16.0 9.40 13.00
HFC 180119C00017000 C 01/19/18 17.0 9.60 11.40
HFC 180119C00018000 C 01/19/18 18.0 8.50 10.80
HFC 180119C00019000 C 01/19/18 19.0 8.40 9.40
HFC 180119C00020000 C 01/19/18 20.0 7.50 8.00
HFC 180119C00021000 C 01/19/18 21.0 6.60 6.90
HFC 180119C00022000 C 01/19/18 22.0 5.70 6.00
HFC 180119C00023000 C 01/19/18 23.0 4.90 5.30
HFC 180119C00024000 C 01/19/18 24.0 4.10 4.40
HFC 180119C00025000 C 01/19/18 25.0 3.50 3.70
HFC 180119C00026000 C 01/19/18 26.0 2.85 3.10
HFC 180119C00027000 C 01/19/18 27.0 2.30 2.50
HFC 180119C00028000 C 01/19/18 28.0 1.80 2.00
HFC 180119C00029000 C 01/19/18 29.0 1.45 1.60
HFC 180119C00030000 C 01/19/18 30.0 1.05 1.20
HFC 180119C00031000 C 01/19/18 31.0 0.75 0.95
HFC 180119C00032000 C 01/19/18 32.0 0.55 0.70
HFC 180119C00033000 C 01/19/18 33.0 0.45 0.55
HFC 180119C00034000 C 01/19/18 34.0 0.25 0.40
HFC 180119C00035000 C 01/19/18 35.0 0.20 0.30
HFC 180119C00036000 C 01/19/18 36.0 0.10 0.20
HFC 180119C00037000 C 01/19/18 37.0 0.05 0.15
HFC 180119C00038000 C 01/19/18 38.0 0.00 0.15
HFC 180119C00039000 C 01/19/18 39.0 0.00 0.10
HFC 180119C00040000 C 01/19/18 40.0 0.00 0.10
HFC 180119C00041000 C 01/19/18 41.0 0.00 0.10
HFC 180119C00042000 C 01/19/18 42.0 0.00 0.10
HFC 180119C00043000 C 01/19/18 43.0 0.00 0.05
HFC 180119C00044000 C 01/19/18 44.0 0.00 0.05
HFC 180119C00045000 C 01/19/18 45.0 0.00 0.05
HFC 180119C00047000 C 01/19/18 47.0 0.00 0.05
HFC 180119C00050000 C 01/19/18 50.0 0.00 0.05
HFC 180119C00055000 C 01/19/18 55.0 0.00 0.05
HFC 180119C00060000 C 01/19/18 60.0 0.00 0.05
HFC 180119C00065000 C 01/19/18 65.0 0.00 0.05
HFC 180119C00070000 C 01/19/18 70.0 0.00 0.05
HFC 180119C00075000 C 01/19/18 75.0 0.00 0.05
HFC 180119P00013000 P 01/19/18 13.0 0.00 0.10
HFC 180119P00014000 P 01/19/18 14.0 0.00 0.10
HFC 180119P00015000 P 01/19/18 15.0 0.00 0.15
HFC 180119P00016000 P 01/19/18 16.0 0.00 0.15
HFC 180119P00017000 P 01/19/18 17.0 0.05 0.20
HFC 180119P00018000 P 01/19/18 18.0 0.15 0.25
HFC 180119P00019000 P 01/19/18 19.0 0.20 0.30
HFC 180119P00020000 P 01/19/18 20.0 0.25 0.40
HFC 180119P00021000 P 01/19/18 21.0 0.40 0.50
HFC 180119P00022000 P 01/19/18 22.0 0.55 0.65
HFC 180119P00023000 P 01/19/18 23.0 0.75 0.90
HFC 180119P00024000 P 01/19/18 24.0 0.95 1.15
HFC 180119P00025000 P 01/19/18 25.0 1.30 1.45
HFC 180119P00026000 P 01/19/18 26.0 1.65 1.85
HFC 180119P00027000 P 01/19/18 27.0 2.10 2.30
HFC 180119P00028000 P 01/19/18 28.0 2.60 2.80
HFC 180119P00029000 P 01/19/18 29.0 3.10 3.40
HFC 180119P00030000 P 01/19/18 30.0 3.80 4.10
HFC 180119P00031000 P 01/19/18 31.0 4.50 4.80
HFC 180119P00032000 P 01/19/18 32.0 5.30 5.60
HFC 180119P00033000 P 01/19/18 33.0 6.10 6.40
HFC 180119P00034000 P 01/19/18 34.0 7.00 7.30
HFC 180119P00035000 P 01/19/18 35.0 7.80 8.30
HFC 180119P00036000 P 01/19/18 36.0 8.40 9.40
HFC 180119P00037000 P 01/19/18 37.0 9.50 10.30
HFC 180119P00038000 P 01/19/18 38.0 10.60 11.10
HFC 180119P00039000 P 01/19/18 39.0 11.50 12.30
HFC 180119P00040000 P 01/19/18 40.0 12.60 13.10
HFC 180119P00041000 P 01/19/18 41.0 13.50 14.10
HFC 180119P00042000 P 01/19/18 42.0 14.10 15.90
HFC 180119P00043000 P 01/19/18 43.0 14.80 16.30
HFC 180119P00044000 P 01/19/18 44.0 14.60 18.60
HFC 180119P00045000 P 01/19/18 45.0 16.00 18.90
HFC 180119P00047000 P 01/19/18 47.0 18.30 21.20
HFC 180119P00050000 P 01/19/18 50.0 20.80 24.30
HFC 180119P00055000 P 01/19/18 55.0 25.50 29.70
HFC 180119P00060000 P 01/19/18 60.0 31.70 33.70
HFC 180119P00065000 P 01/19/18 65.0 35.70 39.80
HFC 180119P00070000 P 01/19/18 70.0 40.90 44.90
HFC 180119P00075000 P 01/19/18 75.0 47.00 49.10
HFC 180316C00014000 C 03/16/18 14.0 13.20 14.20
HFC 180316C00015000 C 03/16/18 15.0 11.30 14.10
HFC 180316C00016000 C 03/16/18 16.0 10.10 13.50
HFC 180316C00017000 C 03/16/18 17.0 8.90 12.70
HFC 180316C00018000 C 03/16/18 18.0 7.90 11.50
HFC 180316C00019000 C 03/16/18 19.0 6.50 10.80
HFC 180316C00020000 C 03/16/18 20.0 6.80 8.60
HFC 180316C00021000 C 03/16/18 21.0 5.60 8.50
HFC 180316C00022000 C 03/16/18 22.0 4.50 7.80
HFC 180316C00023000 C 03/16/18 23.0 3.90 6.20
HFC 180316C00024000 C 03/16/18 24.0 4.20 5.20
HFC 180316C00025000 C 03/16/18 25.0 3.70 4.10
HFC 180316C00026000 C 03/16/18 26.0 3.20 3.50
HFC 180316C00027000 C 03/16/18 27.0 2.65 2.90
HFC 180316C00028000 C 03/16/18 28.0 2.15 2.40
HFC 180316C00029000 C 03/16/18 29.0 1.75 2.00
HFC 180316C00030000 C 03/16/18 30.0 1.40 1.60
HFC 180316C00031000 C 03/16/18 31.0 1.10 1.30
HFC 180316C00032000 C 03/16/18 32.0 0.85 1.05
HFC 180316C00033000 C 03/16/18 33.0 0.60 0.90
HFC 180316C00034000 C 03/16/18 34.0 0.45 0.65
HFC 180316C00035000 C 03/16/18 35.0 0.35 0.50
HFC 180316C00036000 C 03/16/18 36.0 0.25 0.40
HFC 180316C00037000 C 03/16/18 37.0 0.20 0.30
HFC 180316C00038000 C 03/16/18 38.0 0.10 0.25
HFC 180316C00039000 C 03/16/18 39.0 0.05 0.20
HFC 180316C00040000 C 03/16/18 40.0 0.00 0.15
HFC 180316C00041000 C 03/16/18 41.0 0.00 0.15
HFC 180316C00042000 C 03/16/18 42.0 0.00 0.10
HFC 180316C00043000 C 03/16/18 43.0 0.00 0.10
HFC 180316C00044000 C 03/16/18 44.0 0.00 0.10
HFC 180316C00045000 C 03/16/18 45.0 0.00 0.10
HFC 180316P00014000 P 03/16/18 14.0 0.00 0.15
HFC 180316P00015000 P 03/16/18 15.0 0.00 0.20
HFC 180316P00016000 P 03/16/18 16.0 0.10 0.25
HFC 180316P00017000 P 03/16/18 17.0 0.20 0.40
HFC 180316P00018000 P 03/16/18 18.0 0.25 0.40
HFC 180316P00019000 P 03/16/18 19.0 0.35 0.55
HFC 180316P00020000 P 03/16/18 20.0 0.50 0.65
HFC 180316P00021000 P 03/16/18 21.0 0.65 0.85
HFC 180316P00022000 P 03/16/18 22.0 0.85 1.05
HFC 180316P00023000 P 03/16/18 23.0 1.10 1.30
HFC 180316P00024000 P 03/16/18 24.0 1.35 1.60
HFC 180316P00025000 P 03/16/18 25.0 1.70 1.95
HFC 180316P00026000 P 03/16/18 26.0 2.10 2.35
HFC 180316P00027000 P 03/16/18 27.0 2.55 2.85
HFC 180316P00028000 P 03/16/18 28.0 3.10 3.40
HFC 180316P00029000 P 03/16/18 29.0 3.60 4.00
HFC 180316P00030000 P 03/16/18 30.0 4.30 4.60
HFC 180316P00031000 P 03/16/18 31.0 4.90 5.50
HFC 180316P00032000 P 03/16/18 32.0 5.60 6.40
HFC 180316P00033000 P 03/16/18 33.0 4.40 8.20
HFC 180316P00034000 P 03/16/18 34.0 5.60 8.90
HFC 180316P00035000 P 03/16/18 35.0 6.90 10.10
HFC 180316P00036000 P 03/16/18 36.0 7.70 10.90
HFC 180316P00037000 P 03/16/18 37.0 8.10 12.30
HFC 180316P00038000 P 03/16/18 38.0 9.10 13.40
HFC 180316P00039000 P 03/16/18 39.0 9.90 14.20
HFC 180316P00040000 P 03/16/18 40.0 11.50 14.80
HFC 180316P00041000 P 03/16/18 41.0 11.70 16.00
HFC 180316P00042000 P 03/16/18 42.0 12.80 17.10
HFC 180316P00043000 P 03/16/18 43.0 13.80 18.10
HFC 180316P00044000 P 03/16/18 44.0 14.90 19.10
HFC 180316P00045000 P 03/16/18 45.0 17.10 18.80
HFC 190118C00015000 C 01/18/19 15.0 11.90 13.40
HFC 190118C00018000 C 01/18/19 18.0 9.40 10.50
HFC 190118C00020000 C 01/18/19 20.0 7.80 9.00
HFC 190118C00023000 C 01/18/19 23.0 5.60 7.20
HFC 190118C00025000 C 01/18/19 25.0 4.70 5.30
HFC 190118C00027000 C 01/18/19 27.0 3.70 4.20
HFC 190118C00030000 C 01/18/19 30.0 2.40 3.00
HFC 190118C00032000 C 01/18/19 32.0 1.80 2.40
HFC 190118C00035000 C 01/18/19 35.0 1.15 1.65
HFC 190118C00037000 C 01/18/19 37.0 0.90 1.30
HFC 190118C00040000 C 01/18/19 40.0 0.50 0.80
HFC 190118C00045000 C 01/18/19 45.0 0.15 0.45
HFC 190118C00050000 C 01/18/19 50.0 0.00 0.30
HFC 190118P00015000 P 01/18/19 15.0 0.55 0.80
HFC 190118P00018000 P 01/18/19 18.0 1.10 1.45
HFC 190118P00020000 P 01/18/19 20.0 1.55 1.90
HFC 190118P00023000 P 01/18/19 23.0 2.45 2.95
HFC 190118P00025000 P 01/18/19 25.0 3.30 3.80
HFC 190118P00027000 P 01/18/19 27.0 4.20 4.90
HFC 190118P00030000 P 01/18/19 30.0 6.00 6.70
HFC 190118P00032000 P 01/18/19 32.0 6.90 7.90
HFC 190118P00035000 P 01/18/19 35.0 9.40 10.30
HFC 190118P00037000 P 01/18/19 37.0 11.00 11.90
HFC 190118P00040000 P 01/18/19 40.0 13.50 14.50
HFC 190118P00045000 P 01/18/19 45.0 16.80 20.30
HFC 190118P00050000 P 01/18/19 50.0 22.00 25.50

OPRA data is delayed 15 minutes.