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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-06)Premium Content

Hollyfrontier Corporation (HFC)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 140829C00035000 C 08/29/14 35.0 14.00 16.90
HFC 140829C00036000 C 08/29/14 36.0 12.80 16.50
HFC 140829C00036500 C 08/29/14 36.5 12.30 16.00
HFC 140829C00037000 C 08/29/14 37.0 12.00 15.50
HFC 140829C00037500 C 08/29/14 37.5 11.40 15.00
HFC 140829C00038000 C 08/29/14 38.0 10.80 14.50
HFC 140829C00038500 C 08/29/14 38.5 10.30 14.00
HFC 140829C00039000 C 08/29/14 39.0 9.90 13.50
HFC 140829C00039500 C 08/29/14 39.5 9.30 13.00
HFC 140829C00040000 C 08/29/14 40.0 8.80 12.40
HFC 140829C00040500 C 08/29/14 40.5 8.30 12.00
HFC 140829C00041000 C 08/29/14 41.0 7.80 11.40
HFC 140829C00041500 C 08/29/14 41.5 7.30 10.50
HFC 140829C00042000 C 08/29/14 42.0 8.00 9.50
HFC 140829C00042500 C 08/29/14 42.5 7.50 9.00
HFC 140829C00043000 C 08/29/14 43.0 7.00 8.60
HFC 140829C00043500 C 08/29/14 43.5 6.50 8.00
HFC 140829C00044000 C 08/29/14 44.0 5.90 7.50
HFC 140829C00044500 C 08/29/14 44.5 5.50 6.90
HFC 140829C00045000 C 08/29/14 45.0 5.60 6.50
HFC 140829C00045500 C 08/29/14 45.5 4.30 6.10
HFC 140829C00046000 C 08/29/14 46.0 3.90 5.50
HFC 140829C00046500 C 08/29/14 46.5 3.40 5.00
HFC 140829C00047000 C 08/29/14 47.0 3.50 4.40
HFC 140829C00047500 C 08/29/14 47.5 2.40 3.90
HFC 140829C00048000 C 08/29/14 48.0 1.95 3.40
HFC 140829C00048500 C 08/29/14 48.5 1.75 2.90
HFC 140829C00049000 C 08/29/14 49.0 2.00 2.40
HFC 140829C00049500 C 08/29/14 49.5 1.25 1.95
HFC 140829C00050000 C 08/29/14 50.0 1.05 1.50
HFC 140829C00050500 C 08/29/14 50.5 0.90 1.00
HFC 140829C00051000 C 08/29/14 51.0 0.55 0.70
HFC 140829C00051500 C 08/29/14 51.5 0.30 0.45
HFC 140829C00052000 C 08/29/14 52.0 0.10 0.25
HFC 140829C00052500 C 08/29/14 52.5 0.05 0.15
HFC 140829C00053000 C 08/29/14 53.0 0.00 0.10
HFC 140829C00053500 C 08/29/14 53.5 0.00 0.05
HFC 140829C00054000 C 08/29/14 54.0 0.00 0.05
HFC 140829C00054500 C 08/29/14 54.5 0.00 0.05
HFC 140829C00055000 C 08/29/14 55.0 0.00 0.05
HFC 140829C00055500 C 08/29/14 55.5 0.00 0.05
HFC 140829C00056000 C 08/29/14 56.0 0.00 0.05
HFC 140829C00056500 C 08/29/14 56.5 0.00 0.05
HFC 140829C00057000 C 08/29/14 57.0 0.00 0.05
HFC 140829C00057500 C 08/29/14 57.5 0.00 0.05
HFC 140829C00060000 C 08/29/14 60.0 0.00 0.05
HFC 140829C00065000 C 08/29/14 65.0 0.00 0.15
HFC 140829C00070000 C 08/29/14 70.0 0.00 0.15
HFC 140829C00075000 C 08/29/14 75.0 0.00 0.15
HFC 140829P00035000 P 08/29/14 35.0 0.00 0.15
HFC 140829P00036000 P 08/29/14 36.0 0.00 0.15
HFC 140829P00036500 P 08/29/14 36.5 0.00 0.15
HFC 140829P00037000 P 08/29/14 37.0 0.00 0.15
HFC 140829P00037500 P 08/29/14 37.5 0.00 0.15
HFC 140829P00038000 P 08/29/14 38.0 0.00 0.15
HFC 140829P00038500 P 08/29/14 38.5 0.00 0.15
HFC 140829P00039000 P 08/29/14 39.0 0.00 0.15
HFC 140829P00039500 P 08/29/14 39.5 0.00 0.15
HFC 140829P00040000 P 08/29/14 40.0 0.00 0.15
HFC 140829P00040500 P 08/29/14 40.5 0.00 0.15
HFC 140829P00041000 P 08/29/14 41.0 0.00 0.15
HFC 140829P00041500 P 08/29/14 41.5 0.00 0.15
HFC 140829P00042000 P 08/29/14 42.0 0.00 0.15
HFC 140829P00042500 P 08/29/14 42.5 0.00 0.15
HFC 140829P00043000 P 08/29/14 43.0 0.00 0.15
HFC 140829P00043500 P 08/29/14 43.5 0.00 0.15
HFC 140829P00044000 P 08/29/14 44.0 0.00 0.20
HFC 140829P00044500 P 08/29/14 44.5 0.00 0.25
HFC 140829P00045000 P 08/29/14 45.0 0.00 0.20
HFC 140829P00045500 P 08/29/14 45.5 0.00 0.20
HFC 140829P00046000 P 08/29/14 46.0 0.00 0.20
HFC 140829P00046500 P 08/29/14 46.5 0.00 0.25
HFC 140829P00047000 P 08/29/14 47.0 0.00 0.20
HFC 140829P00047500 P 08/29/14 47.5 0.00 0.25
HFC 140829P00048000 P 08/29/14 48.0 0.00 0.20
HFC 140829P00048500 P 08/29/14 48.5 0.00 0.15
HFC 140829P00049000 P 08/29/14 49.0 0.05 0.20
HFC 140829P00049500 P 08/29/14 49.5 0.10 0.35
HFC 140829P00050000 P 08/29/14 50.0 0.20 0.55
HFC 140829P00050500 P 08/29/14 50.5 0.35 0.60
HFC 140829P00051000 P 08/29/14 51.0 0.55 0.85
HFC 140829P00051500 P 08/29/14 51.5 0.80 1.75
HFC 140829P00052000 P 08/29/14 52.0 1.15 1.85
HFC 140829P00052500 P 08/29/14 52.5 1.55 3.00
HFC 140829P00053000 P 08/29/14 53.0 1.80 3.20
HFC 140829P00053500 P 08/29/14 53.5 2.25 3.40
HFC 140829P00054000 P 08/29/14 54.0 2.80 4.40
HFC 140829P00054500 P 08/29/14 54.5 3.30 4.90
HFC 140829P00055000 P 08/29/14 55.0 3.80 5.30
HFC 140829P00055500 P 08/29/14 55.5 4.30 5.90
HFC 140829P00056000 P 08/29/14 56.0 4.80 6.40
HFC 140829P00056500 P 08/29/14 56.5 5.30 6.90
HFC 140829P00057000 P 08/29/14 57.0 5.80 7.40
HFC 140829P00057500 P 08/29/14 57.5 5.30 9.00
HFC 140829P00060000 P 08/29/14 60.0 7.40 10.90
HFC 140829P00065000 P 08/29/14 65.0 12.30 16.40
HFC 140829P00070000 P 08/29/14 70.0 17.00 20.90
HFC 140829P00075000 P 08/29/14 75.0 22.40 26.40
HFC 140905C00036000 C 09/05/14 36.0 12.80 16.30
HFC 140905C00036500 C 09/05/14 36.5 12.30 16.50
HFC 140905C00037000 C 09/05/14 37.0 11.90 15.90
HFC 140905C00037500 C 09/05/14 37.5 11.30 15.50
HFC 140905C00038000 C 09/05/14 38.0 10.90 14.90
HFC 140905C00038500 C 09/05/14 38.5 10.90 14.70
HFC 140905C00039000 C 09/05/14 39.0 9.90 13.80
HFC 140905C00039500 C 09/05/14 39.5 9.40 13.70
HFC 140905C00040000 C 09/05/14 40.0 8.80 12.60
HFC 140905C00040500 C 09/05/14 40.5 8.40 12.30
HFC 140905C00041000 C 09/05/14 41.0 7.80 12.00
HFC 140905C00041500 C 09/05/14 41.5 7.40 11.40
HFC 140905C00042000 C 09/05/14 42.0 6.90 11.10
HFC 140905C00042500 C 09/05/14 42.5 6.50 10.60
HFC 140905C00043000 C 09/05/14 43.0 6.80 8.50
HFC 140905C00043500 C 09/05/14 43.5 5.30 8.30
HFC 140905C00044000 C 09/05/14 44.0 5.40 7.50
HFC 140905C00044500 C 09/05/14 44.5 5.30 7.10
HFC 140905C00045000 C 09/05/14 45.0 4.80 6.40
HFC 140905C00045500 C 09/05/14 45.5 4.30 5.90
HFC 140905C00046000 C 09/05/14 46.0 3.90 5.40
HFC 140905C00046500 C 09/05/14 46.5 3.30 4.90
HFC 140905C00047000 C 09/05/14 47.0 2.90 4.40
HFC 140905C00047500 C 09/05/14 47.5 2.45 3.90
HFC 140905C00048000 C 09/05/14 48.0 1.95 3.40
HFC 140905C00048500 C 09/05/14 48.5 1.60 2.95
HFC 140905C00049000 C 09/05/14 49.0 1.90 2.45
HFC 140905C00049500 C 09/05/14 49.5 1.50 2.00
HFC 140905C00050000 C 09/05/14 50.0 1.25 1.55
HFC 140905C00050500 C 09/05/14 50.5 1.00 1.15
HFC 140905C00051000 C 09/05/14 51.0 0.70 0.85
HFC 140905C00051500 C 09/05/14 51.5 0.45 0.60
HFC 140905C00052000 C 09/05/14 52.0 0.30 0.40
HFC 140905C00052500 C 09/05/14 52.5 0.15 0.25
HFC 140905C00053000 C 09/05/14 53.0 0.00 0.15
HFC 140905P00036000 P 09/05/14 36.0 0.00 0.15
HFC 140905P00036500 P 09/05/14 36.5 0.00 0.15
HFC 140905P00037000 P 09/05/14 37.0 0.00 0.15
HFC 140905P00037500 P 09/05/14 37.5 0.00 0.15
HFC 140905P00038000 P 09/05/14 38.0 0.00 0.15
HFC 140905P00038500 P 09/05/14 38.5 0.00 0.15
HFC 140905P00039000 P 09/05/14 39.0 0.00 0.15
HFC 140905P00039500 P 09/05/14 39.5 0.00 0.15
HFC 140905P00040000 P 09/05/14 40.0 0.00 0.15
HFC 140905P00040500 P 09/05/14 40.5 0.00 0.15
HFC 140905P00041000 P 09/05/14 41.0 0.00 0.15
HFC 140905P00041500 P 09/05/14 41.5 0.00 0.15
HFC 140905P00042000 P 09/05/14 42.0 0.00 0.15
HFC 140905P00042500 P 09/05/14 42.5 0.00 0.15
HFC 140905P00043000 P 09/05/14 43.0 0.00 0.20
HFC 140905P00043500 P 09/05/14 43.5 0.00 0.20
HFC 140905P00044000 P 09/05/14 44.0 0.00 0.20
HFC 140905P00044500 P 09/05/14 44.5 0.00 0.15
HFC 140905P00045000 P 09/05/14 45.0 0.00 0.15
HFC 140905P00045500 P 09/05/14 45.5 0.00 0.20
HFC 140905P00046000 P 09/05/14 46.0 0.00 0.20
HFC 140905P00046500 P 09/05/14 46.5 0.00 0.20
HFC 140905P00047000 P 09/05/14 47.0 0.00 0.25
HFC 140905P00047500 P 09/05/14 47.5 0.05 0.25
HFC 140905P00048000 P 09/05/14 48.0 0.05 0.30
HFC 140905P00048500 P 09/05/14 48.5 0.10 0.25
HFC 140905P00049000 P 09/05/14 49.0 0.15 0.35
HFC 140905P00049500 P 09/05/14 49.5 0.25 0.40
HFC 140905P00050000 P 09/05/14 50.0 0.40 0.50
HFC 140905P00050500 P 09/05/14 50.5 0.55 0.65
HFC 140905P00051000 P 09/05/14 51.0 0.70 1.00
HFC 140905P00051500 P 09/05/14 51.5 1.00 1.30
HFC 140905P00052000 P 09/05/14 52.0 1.30 1.60
HFC 140905P00052500 P 09/05/14 52.5 1.70 2.35
HFC 140905P00053000 P 09/05/14 53.0 1.80 3.60
HFC 140912C00037000 C 09/12/14 37.0 11.80 15.30
HFC 140912C00038000 C 09/12/14 38.0 10.90 15.00
HFC 140912C00038500 C 09/12/14 38.5 10.40 14.40
HFC 140912C00039000 C 09/12/14 39.0 9.90 13.90
HFC 140912C00039500 C 09/12/14 39.5 9.40 13.30
HFC 140912C00040000 C 09/12/14 40.0 8.80 12.70
HFC 140912C00040500 C 09/12/14 40.5 8.40 12.10
HFC 140912C00041000 C 09/12/14 41.0 7.90 11.80
HFC 140912C00041500 C 09/12/14 41.5 7.30 11.20
HFC 140912C00042000 C 09/12/14 42.0 6.90 11.10
HFC 140912C00042500 C 09/12/14 42.5 7.40 9.20
HFC 140912C00043000 C 09/12/14 43.0 6.90 8.60
HFC 140912C00043500 C 09/12/14 43.5 6.40 8.20
HFC 140912C00044000 C 09/12/14 44.0 5.90 7.70
HFC 140912C00044500 C 09/12/14 44.5 5.40 7.00
HFC 140912C00045000 C 09/12/14 45.0 4.90 6.40
HFC 140912C00045500 C 09/12/14 45.5 5.40 5.90
HFC 140912C00046000 C 09/12/14 46.0 3.90 5.40
HFC 140912C00046500 C 09/12/14 46.5 3.40 4.90
HFC 140912C00047000 C 09/12/14 47.0 2.95 4.40
HFC 140912C00047500 C 09/12/14 47.5 2.50 4.00
HFC 140912C00048000 C 09/12/14 48.0 2.10 3.50
HFC 140912C00048500 C 09/12/14 48.5 2.35 3.00
HFC 140912C00049000 C 09/12/14 49.0 2.05 2.50
HFC 140912C00049500 C 09/12/14 49.5 1.80 2.10
HFC 140912C00050000 C 09/12/14 50.0 1.50 1.75
HFC 140912C00050500 C 09/12/14 50.5 1.20 1.40
HFC 140912C00051000 C 09/12/14 51.0 0.90 1.10
HFC 140912C00051500 C 09/12/14 51.5 0.65 0.80
HFC 140912C00052000 C 09/12/14 52.0 0.45 0.60
HFC 140912C00052500 C 09/12/14 52.5 0.25 0.45
HFC 140912C00053000 C 09/12/14 53.0 0.20 0.30
HFC 140912P00037000 P 09/12/14 37.0 0.00 0.15
HFC 140912P00038000 P 09/12/14 38.0 0.00 0.15
HFC 140912P00038500 P 09/12/14 38.5 0.00 0.15
HFC 140912P00039000 P 09/12/14 39.0 0.00 0.20
HFC 140912P00039500 P 09/12/14 39.5 0.00 0.20
HFC 140912P00040000 P 09/12/14 40.0 0.00 0.20
HFC 140912P00040500 P 09/12/14 40.5 0.00 0.20
HFC 140912P00041000 P 09/12/14 41.0 0.00 0.20
HFC 140912P00041500 P 09/12/14 41.5 0.00 0.20
HFC 140912P00042000 P 09/12/14 42.0 0.00 0.10
HFC 140912P00042500 P 09/12/14 42.5 0.00 0.20
HFC 140912P00043000 P 09/12/14 43.0 0.00 0.20
HFC 140912P00043500 P 09/12/14 43.5 0.00 0.20
HFC 140912P00044000 P 09/12/14 44.0 0.00 0.20
HFC 140912P00044500 P 09/12/14 44.5 0.00 0.20
HFC 140912P00045000 P 09/12/14 45.0 0.00 0.15
HFC 140912P00045500 P 09/12/14 45.5 0.00 0.25
HFC 140912P00046000 P 09/12/14 46.0 0.05 0.20
HFC 140912P00046500 P 09/12/14 46.5 0.05 0.20
HFC 140912P00047000 P 09/12/14 47.0 0.10 0.30
HFC 140912P00047500 P 09/12/14 47.5 0.15 0.30
HFC 140912P00048000 P 09/12/14 48.0 0.20 0.40
HFC 140912P00048500 P 09/12/14 48.5 0.25 0.45
HFC 140912P00049000 P 09/12/14 49.0 0.30 0.55
HFC 140912P00049500 P 09/12/14 49.5 0.40 0.65
HFC 140912P00050000 P 09/12/14 50.0 0.55 0.80
HFC 140912P00050500 P 09/12/14 50.5 0.75 1.05
HFC 140912P00051000 P 09/12/14 51.0 0.95 1.30
HFC 140912P00051500 P 09/12/14 51.5 1.20 1.55
HFC 140912P00052000 P 09/12/14 52.0 1.50 1.85
HFC 140912P00052500 P 09/12/14 52.5 1.85 2.60
HFC 140912P00053000 P 09/12/14 53.0 2.25 2.95
HFC 140920C00022000 C 09/20/14 22.0 27.90 29.40
HFC 140920C00023000 C 09/20/14 23.0 26.90 28.50
HFC 140920C00024000 C 09/20/14 24.0 25.90 27.60
HFC 140920C00025000 C 09/20/14 25.0 24.90 26.50
HFC 140920C00026000 C 09/20/14 26.0 23.90 25.50
HFC 140920C00027000 C 09/20/14 27.0 22.90 24.60
HFC 140920C00028000 C 09/20/14 28.0 21.90 23.50
HFC 140920C00029000 C 09/20/14 29.0 20.90 22.50
HFC 140920C00030000 C 09/20/14 30.0 19.90 21.50
HFC 140920C00031000 C 09/20/14 31.0 18.90 20.40
HFC 140920C00032000 C 09/20/14 32.0 17.90 19.40
HFC 140920C00033000 C 09/20/14 33.0 16.90 18.40
HFC 140920C00034000 C 09/20/14 34.0 15.90 17.40
HFC 140920C00035000 C 09/20/14 35.0 14.90 16.40
HFC 140920C00036000 C 09/20/14 36.0 13.90 15.60
HFC 140920C00037000 C 09/20/14 37.0 12.90 14.40
HFC 140920C00038000 C 09/20/14 38.0 11.80 13.60
HFC 140920C00039000 C 09/20/14 39.0 10.90 12.40
HFC 140920C00040000 C 09/20/14 40.0 9.90 11.40
HFC 140920C00041000 C 09/20/14 41.0 8.90 10.40
HFC 140920C00041500 C 09/20/14 41.5 8.40 10.00
HFC 140920C00042000 C 09/20/14 42.0 7.90 9.40
HFC 140920C00042500 C 09/20/14 42.5 7.40 9.10
HFC 140920C00043000 C 09/20/14 43.0 7.40 8.40
HFC 140920C00043500 C 09/20/14 43.5 6.60 7.90
HFC 140920C00044000 C 09/20/14 44.0 6.10 7.40
HFC 140920C00044500 C 09/20/14 44.5 5.60 6.90
HFC 140920C00045000 C 09/20/14 45.0 6.10 6.40
HFC 140920C00045500 C 09/20/14 45.5 4.60 5.90
HFC 140920C00046000 C 09/20/14 46.0 4.60 5.40
HFC 140920C00046500 C 09/20/14 46.5 3.90 4.90
HFC 140920C00047000 C 09/20/14 47.0 4.00 4.40
HFC 140920C00047500 C 09/20/14 47.5 3.60 3.90
HFC 140920C00048000 C 09/20/14 48.0 3.10 3.40
HFC 140920C00048500 C 09/20/14 48.5 2.75 3.00
HFC 140920C00049000 C 09/20/14 49.0 2.35 2.55
HFC 140920C00049500 C 09/20/14 49.5 2.00 2.20
HFC 140920C00050000 C 09/20/14 50.0 1.60 1.80
HFC 140920C00050500 C 09/20/14 50.5 1.30 1.45
HFC 140920C00051000 C 09/20/14 51.0 1.05 1.15
HFC 140920C00051500 C 09/20/14 51.5 0.80 0.95
HFC 140920C00052000 C 09/20/14 52.0 0.60 0.75
HFC 140920C00052500 C 09/20/14 52.5 0.45 0.55
HFC 140920C00053000 C 09/20/14 53.0 0.30 0.45
HFC 140920C00053500 C 09/20/14 53.5 0.20 0.30
HFC 140920C00054000 C 09/20/14 54.0 0.15 0.25
HFC 140920C00054500 C 09/20/14 54.5 0.10 0.20
HFC 140920C00055000 C 09/20/14 55.0 0.05 0.15
HFC 140920C00055500 C 09/20/14 55.5 0.05 0.10
HFC 140920C00056000 C 09/20/14 56.0 0.00 0.10
HFC 140920C00059000 C 09/20/14 59.0 0.00 0.05
HFC 140920C00060000 C 09/20/14 60.0 0.00 0.05
HFC 140920C00064000 C 09/20/14 64.0 0.00 0.05
HFC 140920C00065000 C 09/20/14 65.0 0.00 0.05
HFC 140920C00069000 C 09/20/14 69.0 0.00 0.05
HFC 140920P00022000 P 09/20/14 22.0 0.00 0.05
HFC 140920P00023000 P 09/20/14 23.0 0.00 0.05
HFC 140920P00024000 P 09/20/14 24.0 0.00 0.05
HFC 140920P00025000 P 09/20/14 25.0 0.00 0.05
HFC 140920P00026000 P 09/20/14 26.0 0.00 0.05
HFC 140920P00027000 P 09/20/14 27.0 0.00 0.05
HFC 140920P00028000 P 09/20/14 28.0 0.00 0.05
HFC 140920P00029000 P 09/20/14 29.0 0.00 0.05
HFC 140920P00030000 P 09/20/14 30.0 0.00 0.05
HFC 140920P00031000 P 09/20/14 31.0 0.00 0.05
HFC 140920P00032000 P 09/20/14 32.0 0.00 0.05
HFC 140920P00033000 P 09/20/14 33.0 0.00 0.05
HFC 140920P00034000 P 09/20/14 34.0 0.00 0.05
HFC 140920P00035000 P 09/20/14 35.0 0.00 0.05
HFC 140920P00036000 P 09/20/14 36.0 0.00 0.05
HFC 140920P00037000 P 09/20/14 37.0 0.00 0.05
HFC 140920P00038000 P 09/20/14 38.0 0.00 0.05
HFC 140920P00039000 P 09/20/14 39.0 0.00 0.05
HFC 140920P00040000 P 09/20/14 40.0 0.00 0.05
HFC 140920P00041000 P 09/20/14 41.0 0.00 0.05
HFC 140920P00041500 P 09/20/14 41.5 0.00 0.05
HFC 140920P00042000 P 09/20/14 42.0 0.00 0.05
HFC 140920P00042500 P 09/20/14 42.5 0.00 0.05
HFC 140920P00043000 P 09/20/14 43.0 0.00 0.10
HFC 140920P00043500 P 09/20/14 43.5 0.00 0.10
HFC 140920P00044000 P 09/20/14 44.0 0.05 0.10
HFC 140920P00044500 P 09/20/14 44.5 0.00 0.10
HFC 140920P00045000 P 09/20/14 45.0 0.00 0.15
HFC 140920P00045500 P 09/20/14 45.5 0.05 0.15
HFC 140920P00046000 P 09/20/14 46.0 0.10 0.15
HFC 140920P00046500 P 09/20/14 46.5 0.10 0.20
HFC 140920P00047000 P 09/20/14 47.0 0.15 0.25
HFC 140920P00047500 P 09/20/14 47.5 0.20 0.30
HFC 140920P00048000 P 09/20/14 48.0 0.25 0.40
HFC 140920P00048500 P 09/20/14 48.5 0.35 0.50
HFC 140920P00049000 P 09/20/14 49.0 0.45 0.60
HFC 140920P00049500 P 09/20/14 49.5 0.55 0.75
HFC 140920P00050000 P 09/20/14 50.0 0.70 0.90
HFC 140920P00050500 P 09/20/14 50.5 0.90 1.10
HFC 140920P00051000 P 09/20/14 51.0 1.15 1.35
HFC 140920P00051500 P 09/20/14 51.5 1.40 1.55
HFC 140920P00052000 P 09/20/14 52.0 1.65 1.95
HFC 140920P00052500 P 09/20/14 52.5 2.00 2.25
HFC 140920P00053000 P 09/20/14 53.0 2.30 2.65
HFC 140920P00053500 P 09/20/14 53.5 2.75 3.00
HFC 140920P00054000 P 09/20/14 54.0 3.20 3.90
HFC 140920P00054500 P 09/20/14 54.5 3.60 4.20
HFC 140920P00055000 P 09/20/14 55.0 4.10 4.90
HFC 140920P00055500 P 09/20/14 55.5 4.50 5.70
HFC 140920P00056000 P 09/20/14 56.0 5.00 6.20
HFC 140920P00059000 P 09/20/14 59.0 8.00 9.40
HFC 140920P00060000 P 09/20/14 60.0 8.80 10.40
HFC 140920P00064000 P 09/20/14 64.0 12.80 14.40
HFC 140920P00065000 P 09/20/14 65.0 13.80 15.40
HFC 140920P00069000 P 09/20/14 69.0 17.90 19.40
HFC 140926C00037000 C 09/26/14 37.0 11.80 15.20
HFC 140926C00038000 C 09/26/14 38.0 11.40 14.80
HFC 140926C00039000 C 09/26/14 39.0 10.40 13.70
HFC 140926C00039500 C 09/26/14 39.5 9.40 13.10
HFC 140926C00040000 C 09/26/14 40.0 9.40 12.60
HFC 140926C00040500 C 09/26/14 40.5 8.60 12.50
HFC 140926C00041000 C 09/26/14 41.0 7.80 11.40
HFC 140926C00041500 C 09/26/14 41.5 7.30 11.20
HFC 140926C00042000 C 09/26/14 42.0 7.00 11.00
HFC 140926C00042500 C 09/26/14 42.5 6.50 9.80
HFC 140926C00043000 C 09/26/14 43.0 6.80 8.70
HFC 140926C00043500 C 09/26/14 43.5 6.50 8.10
HFC 140926C00044000 C 09/26/14 44.0 5.90 7.60
HFC 140926C00044500 C 09/26/14 44.5 5.40 7.10
HFC 140926C00045000 C 09/26/14 45.0 4.90 6.50
HFC 140926C00045500 C 09/26/14 45.5 4.40 6.00
HFC 140926C00046000 C 09/26/14 46.0 5.10 6.00
HFC 140926C00046500 C 09/26/14 46.5 4.60 5.00
HFC 140926C00047000 C 09/26/14 47.0 3.00 4.60
HFC 140926C00047500 C 09/26/14 47.5 2.65 4.00
HFC 140926C00048000 C 09/26/14 48.0 2.70 3.50
HFC 140926C00048500 C 09/26/14 48.5 2.50 3.10
HFC 140926C00049000 C 09/26/14 49.0 2.35 2.70
HFC 140926C00049500 C 09/26/14 49.5 2.10 2.35
HFC 140926C00050000 C 09/26/14 50.0 1.75 1.95
HFC 140926C00050500 C 09/26/14 50.5 1.45 1.60
HFC 140926C00051000 C 09/26/14 51.0 1.20 1.30
HFC 140926C00051500 C 09/26/14 51.5 0.95 1.10
HFC 140926C00052000 C 09/26/14 52.0 0.75 0.85
HFC 140926C00052500 C 09/26/14 52.5 0.60 0.70
HFC 140926C00053000 C 09/26/14 53.0 0.40 0.55
HFC 140926C00053500 C 09/26/14 53.5 0.30 0.45
HFC 140926P00037000 P 09/26/14 37.0 0.00 0.15
HFC 140926P00038000 P 09/26/14 38.0 0.00 0.15
HFC 140926P00039000 P 09/26/14 39.0 0.00 0.20
HFC 140926P00039500 P 09/26/14 39.5 0.00 0.20
HFC 140926P00040000 P 09/26/14 40.0 0.00 0.20
HFC 140926P00040500 P 09/26/14 40.5 0.00 0.15
HFC 140926P00041000 P 09/26/14 41.0 0.00 0.20
HFC 140926P00041500 P 09/26/14 41.5 0.00 0.20
HFC 140926P00042000 P 09/26/14 42.0 0.00 0.20
HFC 140926P00042500 P 09/26/14 42.5 0.00 0.20
HFC 140926P00043000 P 09/26/14 43.0 0.00 0.20
HFC 140926P00043500 P 09/26/14 43.5 0.00 0.20
HFC 140926P00044000 P 09/26/14 44.0 0.00 0.25
HFC 140926P00044500 P 09/26/14 44.5 0.05 0.25
HFC 140926P00045000 P 09/26/14 45.0 0.05 0.25
HFC 140926P00045500 P 09/26/14 45.5 0.10 0.30
HFC 140926P00046000 P 09/26/14 46.0 0.15 0.35
HFC 140926P00046500 P 09/26/14 46.5 0.15 0.35
HFC 140926P00047000 P 09/26/14 47.0 0.20 0.50
HFC 140926P00047500 P 09/26/14 47.5 0.25 0.60
HFC 140926P00048000 P 09/26/14 48.0 0.35 0.60
HFC 140926P00048500 P 09/26/14 48.5 0.45 0.65
HFC 140926P00049000 P 09/26/14 49.0 0.55 0.65
HFC 140926P00049500 P 09/26/14 49.5 0.70 0.85
HFC 140926P00050000 P 09/26/14 50.0 0.80 1.00
HFC 140926P00050500 P 09/26/14 50.5 1.05 1.25
HFC 140926P00051000 P 09/26/14 51.0 1.30 1.50
HFC 140926P00051500 P 09/26/14 51.5 1.50 1.70
HFC 140926P00052000 P 09/26/14 52.0 1.85 2.10
HFC 140926P00052500 P 09/26/14 52.5 2.10 3.00
HFC 140926P00053000 P 09/26/14 53.0 2.40 3.70
HFC 140926P00053500 P 09/26/14 53.5 2.40 4.20
HFC 141003C00037000 C 10/03/14 37.0 11.90 15.40
HFC 141003C00038000 C 10/03/14 38.0 10.80 15.20
HFC 141003C00039000 C 10/03/14 39.0 9.80 14.30
HFC 141003C00039500 C 10/03/14 39.5 9.30 13.30
HFC 141003C00040000 C 10/03/14 40.0 8.80 13.10
HFC 141003C00040500 C 10/03/14 40.5 8.30 12.10
HFC 141003C00041000 C 10/03/14 41.0 7.80 11.50
HFC 141003C00041500 C 10/03/14 41.5 7.40 11.70
HFC 141003C00042000 C 10/03/14 42.0 6.90 10.60
HFC 141003C00042500 C 10/03/14 42.5 7.00 10.50
HFC 141003C00043000 C 10/03/14 43.0 6.40 9.40
HFC 141003C00043500 C 10/03/14 43.5 6.50 8.00
HFC 141003C00044000 C 10/03/14 44.0 6.00 7.90
HFC 141003C00044500 C 10/03/14 44.5 5.40 7.30
HFC 141003C00045000 C 10/03/14 45.0 4.90 6.60
HFC 141003C00045500 C 10/03/14 45.5 4.50 6.00
HFC 141003C00046000 C 10/03/14 46.0 4.70 5.70
HFC 141003C00046500 C 10/03/14 46.5 3.60 5.00
HFC 141003C00047000 C 10/03/14 47.0 3.10 4.50
HFC 141003C00047500 C 10/03/14 47.5 2.75 4.00
HFC 141003C00048000 C 10/03/14 48.0 2.40 3.60
HFC 141003C00048500 C 10/03/14 48.5 2.65 3.20
HFC 141003C00049000 C 10/03/14 49.0 2.55 2.85
HFC 141003C00049500 C 10/03/14 49.5 2.10 2.50
HFC 141003C00050000 C 10/03/14 50.0 1.95 2.15
HFC 141003C00050500 C 10/03/14 50.5 1.50 1.75
HFC 141003C00051000 C 10/03/14 51.0 1.35 1.55
HFC 141003C00051500 C 10/03/14 51.5 1.05 1.30
HFC 141003C00052000 C 10/03/14 52.0 0.90 1.00
HFC 141003C00052500 C 10/03/14 52.5 0.60 0.85
HFC 141003C00053000 C 10/03/14 53.0 0.50 0.70
HFC 141003C00053500 C 10/03/14 53.5 0.35 0.55
HFC 141003C00054000 C 10/03/14 54.0 0.25 0.45
HFC 141003C00054500 C 10/03/14 54.5 0.10 0.35
HFC 141003C00055000 C 10/03/14 55.0 0.10 0.30
HFC 141003C00055500 C 10/03/14 55.5 0.05 0.25
HFC 141003C00056000 C 10/03/14 56.0 0.05 0.25
HFC 141003C00056500 C 10/03/14 56.5 0.05 0.25
HFC 141003C00057000 C 10/03/14 57.0 0.00 0.25
HFC 141003C00057500 C 10/03/14 57.5 0.00 0.20
HFC 141003P00037000 P 10/03/14 37.0 0.00 0.15
HFC 141003P00038000 P 10/03/14 38.0 0.00 0.20
HFC 141003P00039000 P 10/03/14 39.0 0.00 0.20
HFC 141003P00039500 P 10/03/14 39.5 0.00 0.20
HFC 141003P00040000 P 10/03/14 40.0 0.00 0.20
HFC 141003P00040500 P 10/03/14 40.5 0.00 0.20
HFC 141003P00041000 P 10/03/14 41.0 0.00 0.20
HFC 141003P00041500 P 10/03/14 41.5 0.00 0.20
HFC 141003P00042000 P 10/03/14 42.0 0.00 0.20
HFC 141003P00042500 P 10/03/14 42.5 0.00 0.25
HFC 141003P00043000 P 10/03/14 43.0 0.05 0.25
HFC 141003P00043500 P 10/03/14 43.5 0.05 0.25
HFC 141003P00044000 P 10/03/14 44.0 0.05 0.25
HFC 141003P00044500 P 10/03/14 44.5 0.10 0.30
HFC 141003P00045000 P 10/03/14 45.0 0.10 0.35
HFC 141003P00045500 P 10/03/14 45.5 0.15 0.35
HFC 141003P00046000 P 10/03/14 46.0 0.20 0.45
HFC 141003P00046500 P 10/03/14 46.5 0.25 0.50
HFC 141003P00047000 P 10/03/14 47.0 0.30 0.55
HFC 141003P00047500 P 10/03/14 47.5 0.40 0.75
HFC 141003P00048000 P 10/03/14 48.0 0.45 0.80
HFC 141003P00048500 P 10/03/14 48.5 0.55 0.85
HFC 141003P00049000 P 10/03/14 49.0 0.70 1.20
HFC 141003P00049500 P 10/03/14 49.5 0.80 1.10
HFC 141003P00050000 P 10/03/14 50.0 1.00 1.30
HFC 141003P00050500 P 10/03/14 50.5 1.15 1.70
HFC 141003P00051000 P 10/03/14 51.0 1.40 1.85
HFC 141003P00051500 P 10/03/14 51.5 1.55 2.15
HFC 141003P00052000 P 10/03/14 52.0 1.95 2.40
HFC 141003P00052500 P 10/03/14 52.5 2.20 3.40
HFC 141003P00053000 P 10/03/14 53.0 2.55 3.80
HFC 141003P00053500 P 10/03/14 53.5 2.90 4.30
HFC 141003P00054000 P 10/03/14 54.0 3.30 4.70
HFC 141003P00054500 P 10/03/14 54.5 3.40 5.10
HFC 141003P00055000 P 10/03/14 55.0 4.10 4.80
HFC 141003P00055500 P 10/03/14 55.5 4.60 6.20
HFC 141003P00056000 P 10/03/14 56.0 4.90 6.50
HFC 141003P00056500 P 10/03/14 56.5 4.90 7.00
HFC 141003P00057000 P 10/03/14 57.0 5.90 7.50
HFC 141003P00057500 P 10/03/14 57.5 6.30 7.90
HFC 141018C00041000 C 10/18/14 41.0 8.90 10.40
HFC 141018C00042000 C 10/18/14 42.0 7.90 9.50
HFC 141018C00043000 C 10/18/14 43.0 7.20 8.40
HFC 141018C00044000 C 10/18/14 44.0 6.20 7.40
HFC 141018C00045000 C 10/18/14 45.0 5.30 6.40
HFC 141018C00046000 C 10/18/14 46.0 4.40 5.40
HFC 141018C00047000 C 10/18/14 47.0 4.30 4.50
HFC 141018C00048000 C 10/18/14 48.0 3.40 3.80
HFC 141018C00049000 C 10/18/14 49.0 2.80 3.10
HFC 141018C00050000 C 10/18/14 50.0 2.20 2.35
HFC 141018C00055000 C 10/18/14 55.0 0.25 0.40
HFC 141018C00060000 C 10/18/14 60.0 0.00 0.10
HFC 141018C00065000 C 10/18/14 65.0 0.00 0.05
HFC 141018C00070000 C 10/18/14 70.0 0.00 0.05
HFC 141018C00075000 C 10/18/14 75.0 0.00 0.05
HFC 141018P00041000 P 10/18/14 41.0 0.00 0.10
HFC 141018P00042000 P 10/18/14 42.0 0.05 0.15
HFC 141018P00043000 P 10/18/14 43.0 0.05 0.20
HFC 141018P00044000 P 10/18/14 44.0 0.10 0.25
HFC 141018P00045000 P 10/18/14 45.0 0.20 0.30
HFC 141018P00046000 P 10/18/14 46.0 0.30 0.45
HFC 141018P00047000 P 10/18/14 47.0 0.45 0.60
HFC 141018P00048000 P 10/18/14 48.0 0.65 0.80
HFC 141018P00049000 P 10/18/14 49.0 0.90 1.10
HFC 141018P00050000 P 10/18/14 50.0 1.25 1.45
HFC 141018P00055000 P 10/18/14 55.0 4.30 4.60
HFC 141018P00060000 P 10/18/14 60.0 9.00 10.10
HFC 141018P00065000 P 10/18/14 65.0 13.90 15.40
HFC 141018P00070000 P 10/18/14 70.0 18.60 20.40
HFC 141018P00075000 P 10/18/14 75.0 23.90 25.40
HFC 141220C00025000 C 12/20/14 25.0 24.90 26.70
HFC 141220C00026500 C 12/20/14 26.5 23.40 25.10
HFC 141220C00027500 C 12/20/14 27.5 22.40 24.10
HFC 141220C00028500 C 12/20/14 28.5 21.40 24.00
HFC 141220C00029500 C 12/20/14 29.5 20.40 22.40
HFC 141220C00030500 C 12/20/14 30.5 19.40 20.90
HFC 141220C00031500 C 12/20/14 31.5 18.40 20.20
HFC 141220C00032500 C 12/20/14 32.5 17.40 19.20
HFC 141220C00033500 C 12/20/14 33.5 16.40 18.10
HFC 141220C00034500 C 12/20/14 34.5 15.40 17.20
HFC 141220C00035500 C 12/20/14 35.5 14.40 15.90
HFC 141220C00036500 C 12/20/14 36.5 13.40 16.00
HFC 141220C00037500 C 12/20/14 37.5 12.40 15.00
HFC 141220C00038500 C 12/20/14 38.5 11.40 13.00
HFC 141220C00039500 C 12/20/14 39.5 10.40 12.00
HFC 141220C00040500 C 12/20/14 40.5 9.40 10.90
HFC 141220C00041500 C 12/20/14 41.5 8.50 10.00
HFC 141220C00042500 C 12/20/14 42.5 7.60 9.00
HFC 141220C00043500 C 12/20/14 43.5 6.70 8.20
HFC 141220C00044500 C 12/20/14 44.5 6.80 7.20
HFC 141220C00045500 C 12/20/14 45.5 6.00 6.50
HFC 141220C00046500 C 12/20/14 46.5 5.20 5.60
HFC 141220C00047500 C 12/20/14 47.5 4.50 4.90
HFC 141220C00048500 C 12/20/14 48.5 3.80 4.20
HFC 141220C00049500 C 12/20/14 49.5 3.20 3.50
HFC 141220C00054500 C 12/20/14 54.5 1.00 1.20
HFC 141220C00059500 C 12/20/14 59.5 0.20 0.35
HFC 141220C00064500 C 12/20/14 64.5 0.00 0.10
HFC 141220C00069500 C 12/20/14 69.5 0.00 0.05
HFC 141220C00074500 C 12/20/14 74.5 0.00 0.05
HFC 141220P00025000 P 12/20/14 25.0 0.00 0.05
HFC 141220P00026500 P 12/20/14 26.5 0.00 0.05
HFC 141220P00027500 P 12/20/14 27.5 0.00 0.05
HFC 141220P00028500 P 12/20/14 28.5 0.00 0.05
HFC 141220P00029500 P 12/20/14 29.5 0.00 0.05
HFC 141220P00030500 P 12/20/14 30.5 0.00 0.05
HFC 141220P00031500 P 12/20/14 31.5 0.00 0.10
HFC 141220P00032500 P 12/20/14 32.5 0.00 0.10
HFC 141220P00033500 P 12/20/14 33.5 0.00 0.10
HFC 141220P00034500 P 12/20/14 34.5 0.00 0.10
HFC 141220P00035500 P 12/20/14 35.5 0.05 0.15
HFC 141220P00036500 P 12/20/14 36.5 0.05 0.15
HFC 141220P00037500 P 12/20/14 37.5 0.10 0.20
HFC 141220P00038500 P 12/20/14 38.5 0.15 0.25
HFC 141220P00039500 P 12/20/14 39.5 0.20 0.30
HFC 141220P00040500 P 12/20/14 40.5 0.25 0.40
HFC 141220P00041500 P 12/20/14 41.5 0.30 0.50
HFC 141220P00042500 P 12/20/14 42.5 0.40 0.60
HFC 141220P00043500 P 12/20/14 43.5 0.55 0.70
HFC 141220P00044500 P 12/20/14 44.5 0.75 0.90
HFC 141220P00045500 P 12/20/14 45.5 0.90 1.10
HFC 141220P00046500 P 12/20/14 46.5 1.15 1.35
HFC 141220P00047500 P 12/20/14 47.5 1.45 1.65
HFC 141220P00048500 P 12/20/14 48.5 1.75 2.00
HFC 141220P00049500 P 12/20/14 49.5 2.15 2.40
HFC 141220P00054500 P 12/20/14 54.5 4.90 5.30
HFC 141220P00059500 P 12/20/14 59.5 8.70 10.50
HFC 141220P00064500 P 12/20/14 64.5 13.70 15.30
HFC 141220P00069500 P 12/20/14 69.5 18.80 20.30
HFC 141220P00074500 P 12/20/14 74.5 23.60 25.40
HFC 150117C00016500 C 01/17/15 16.5 33.40 35.40
HFC 150117C00018000 C 01/17/15 18.0 31.90 34.30
HFC 150117C00020000 C 01/17/15 20.0 29.90 31.50
HFC 150117C00021500 C 01/17/15 21.5 28.40 29.90
HFC 150117C00023000 C 01/17/15 23.0 26.90 28.40
HFC 150117C00024500 C 01/17/15 24.5 25.40 26.90
HFC 150117C00025500 C 01/17/15 25.5 24.40 26.10
HFC 150117C00026500 C 01/17/15 26.5 23.40 24.90
HFC 150117C00028000 C 01/17/15 28.0 21.90 23.40
HFC 150117C00029500 C 01/17/15 29.5 20.40 21.90
HFC 150117C00030500 C 01/17/15 30.5 19.40 21.10
HFC 150117C00031500 C 01/17/15 31.5 18.30 20.20
HFC 150117C00033000 C 01/17/15 33.0 16.90 18.60
HFC 150117C00034500 C 01/17/15 34.5 15.40 16.90
HFC 150117C00035500 C 01/17/15 35.5 14.40 16.10
HFC 150117C00036500 C 01/17/15 36.5 13.40 14.90
HFC 150117C00037500 C 01/17/15 37.5 12.40 13.90
HFC 150117C00038500 C 01/17/15 38.5 11.40 12.90
HFC 150117C00039500 C 01/17/15 39.5 10.40 11.90
HFC 150117C00040500 C 01/17/15 40.5 9.50 10.90
HFC 150117C00041500 C 01/17/15 41.5 8.60 10.00
HFC 150117C00042500 C 01/17/15 42.5 7.70 9.10
HFC 150117C00043500 C 01/17/15 43.5 7.80 8.20
HFC 150117C00044500 C 01/17/15 44.5 7.00 7.30
HFC 150117C00045500 C 01/17/15 45.5 6.20 6.50
HFC 150117C00046500 C 01/17/15 46.5 5.40 5.80
HFC 150117C00048000 C 01/17/15 48.0 4.50 4.70
HFC 150117C00049500 C 01/17/15 49.5 3.40 3.80
HFC 150117C00051500 C 01/17/15 51.5 2.50 2.70
HFC 150117C00053000 C 01/17/15 53.0 1.85 2.05
HFC 150117C00054500 C 01/17/15 54.5 1.20 1.50
HFC 150117C00056500 C 01/17/15 56.5 0.75 0.95
HFC 150117C00058000 C 01/17/15 58.0 0.50 0.70
HFC 150117C00059500 C 01/17/15 59.5 0.30 0.50
HFC 150117C00062000 C 01/17/15 62.0 0.15 0.30
HFC 150117C00063500 C 01/17/15 63.5 0.10 0.20
HFC 150117C00064500 C 01/17/15 64.5 0.05 0.20
HFC 150117C00067000 C 01/17/15 67.0 0.00 0.10
HFC 150117C00069000 C 01/17/15 69.0 0.00 0.10
HFC 150117C00070000 C 01/17/15 70.0 0.00 0.10
HFC 150117C00072000 C 01/17/15 72.0 0.00 0.05
HFC 150117C00074500 C 01/17/15 74.5 0.00 0.05
HFC 150117C00077000 C 01/17/15 77.0 0.00 0.05
HFC 150117C00082500 C 01/17/15 82.5 0.00 0.05
HFC 150117P00016500 P 01/17/15 16.5 0.00 0.05
HFC 150117P00018000 P 01/17/15 18.0 0.00 0.05
HFC 150117P00020000 P 01/17/15 20.0 0.00 0.05
HFC 150117P00021500 P 01/17/15 21.5 0.00 0.05
HFC 150117P00023000 P 01/17/15 23.0 0.00 0.05
HFC 150117P00024500 P 01/17/15 24.5 0.00 0.05
HFC 150117P00025500 P 01/17/15 25.5 0.00 0.05
HFC 150117P00026500 P 01/17/15 26.5 0.00 0.05
HFC 150117P00028000 P 01/17/15 28.0 0.00 0.05
HFC 150117P00029500 P 01/17/15 29.5 0.00 0.10
HFC 150117P00030500 P 01/17/15 30.5 0.00 0.10
HFC 150117P00031500 P 01/17/15 31.5 0.00 0.10
HFC 150117P00033000 P 01/17/15 33.0 0.00 0.15
HFC 150117P00034500 P 01/17/15 34.5 0.05 0.15
HFC 150117P00035500 P 01/17/15 35.5 0.10 0.20
HFC 150117P00036500 P 01/17/15 36.5 0.10 0.25
HFC 150117P00037500 P 01/17/15 37.5 0.15 0.30
HFC 150117P00038500 P 01/17/15 38.5 0.20 0.35
HFC 150117P00039500 P 01/17/15 39.5 0.30 0.45
HFC 150117P00040500 P 01/17/15 40.5 0.35 0.50
HFC 150117P00041500 P 01/17/15 41.5 0.45 0.60
HFC 150117P00042500 P 01/17/15 42.5 0.60 0.75
HFC 150117P00043500 P 01/17/15 43.5 0.75 0.95
HFC 150117P00044500 P 01/17/15 44.5 0.90 1.10
HFC 150117P00045500 P 01/17/15 45.5 1.15 1.35
HFC 150117P00046500 P 01/17/15 46.5 1.40 1.65
HFC 150117P00048000 P 01/17/15 48.0 1.85 2.10
HFC 150117P00049500 P 01/17/15 49.5 2.45 2.75
HFC 150117P00051500 P 01/17/15 51.5 3.40 3.70
HFC 150117P00053000 P 01/17/15 53.0 4.20 4.60
HFC 150117P00054500 P 01/17/15 54.5 5.20 5.60
HFC 150117P00056500 P 01/17/15 56.5 6.70 7.10
HFC 150117P00058000 P 01/17/15 58.0 7.90 8.30
HFC 150117P00059500 P 01/17/15 59.5 9.10 10.60
HFC 150117P00062000 P 01/17/15 62.0 11.50 13.00
HFC 150117P00063500 P 01/17/15 63.5 12.90 14.40
HFC 150117P00064500 P 01/17/15 64.5 13.90 15.40
HFC 150117P00067000 P 01/17/15 67.0 16.30 17.90
HFC 150117P00069000 P 01/17/15 69.0 18.10 19.80
HFC 150117P00070000 P 01/17/15 70.0 19.30 20.80
HFC 150117P00072000 P 01/17/15 72.0 21.10 22.80
HFC 150117P00074500 P 01/17/15 74.5 23.40 25.30
HFC 150117P00077000 P 01/17/15 77.0 25.90 27.80
HFC 150117P00082500 P 01/17/15 82.5 31.40 33.30
HFC 150320C00023000 C 03/20/15 23.0 25.80 28.70
HFC 150320C00024000 C 03/20/15 24.0 24.80 28.80
HFC 150320C00025000 C 03/20/15 25.0 23.90 28.20
HFC 150320C00026000 C 03/20/15 26.0 22.90 26.80
HFC 150320C00027000 C 03/20/15 27.0 21.90 25.80
HFC 150320C00028000 C 03/20/15 28.0 21.00 24.90
HFC 150320C00029000 C 03/20/15 29.0 19.90 24.10
HFC 150320C00030000 C 03/20/15 30.0 19.00 23.40
HFC 150320C00031000 C 03/20/15 31.0 17.90 22.10
HFC 150320C00032000 C 03/20/15 32.0 16.90 21.20
HFC 150320C00033000 C 03/20/15 33.0 15.80 20.10
HFC 150320C00034000 C 03/20/15 34.0 14.90 19.10
HFC 150320C00035000 C 03/20/15 35.0 13.90 18.10
HFC 150320C00036000 C 03/20/15 36.0 12.90 15.70
HFC 150320C00037000 C 03/20/15 37.0 12.90 14.70
HFC 150320C00038000 C 03/20/15 38.0 11.90 13.50
HFC 150320C00039000 C 03/20/15 39.0 10.90 12.80
HFC 150320C00040000 C 03/20/15 40.0 10.10 11.50
HFC 150320C00041000 C 03/20/15 41.0 9.30 10.60
HFC 150320C00042000 C 03/20/15 42.0 9.40 10.00
HFC 150320C00043000 C 03/20/15 43.0 8.50 8.90
HFC 150320C00044000 C 03/20/15 44.0 7.70 8.10
HFC 150320C00045000 C 03/20/15 45.0 7.00 7.40
HFC 150320C00046000 C 03/20/15 46.0 6.20 6.60
HFC 150320C00047000 C 03/20/15 47.0 5.50 5.90
HFC 150320C00048000 C 03/20/15 48.0 4.90 5.30
HFC 150320C00049000 C 03/20/15 49.0 4.30 4.70
HFC 150320C00050000 C 03/20/15 50.0 3.80 4.10
HFC 150320C00055000 C 03/20/15 55.0 1.65 1.95
HFC 150320C00060000 C 03/20/15 60.0 0.60 0.80
HFC 150320C00065000 C 03/20/15 65.0 0.20 0.35
HFC 150320C00070000 C 03/20/15 70.0 0.05 0.15
HFC 150320P00023000 P 03/20/15 23.0 0.00 0.05
HFC 150320P00024000 P 03/20/15 24.0 0.00 0.05
HFC 150320P00025000 P 03/20/15 25.0 0.00 0.10
HFC 150320P00026000 P 03/20/15 26.0 0.00 0.10
HFC 150320P00027000 P 03/20/15 27.0 0.00 0.10
HFC 150320P00028000 P 03/20/15 28.0 0.00 0.10
HFC 150320P00029000 P 03/20/15 29.0 0.00 0.15
HFC 150320P00030000 P 03/20/15 30.0 0.05 0.15
HFC 150320P00031000 P 03/20/15 31.0 0.05 0.20
HFC 150320P00032000 P 03/20/15 32.0 0.10 0.20
HFC 150320P00033000 P 03/20/15 33.0 0.10 0.25
HFC 150320P00034000 P 03/20/15 34.0 0.15 0.30
HFC 150320P00035000 P 03/20/15 35.0 0.20 0.40
HFC 150320P00036000 P 03/20/15 36.0 0.25 0.45
HFC 150320P00037000 P 03/20/15 37.0 0.35 0.55
HFC 150320P00038000 P 03/20/15 38.0 0.45 0.65
HFC 150320P00039000 P 03/20/15 39.0 0.55 0.75
HFC 150320P00040000 P 03/20/15 40.0 0.65 0.90
HFC 150320P00041000 P 03/20/15 41.0 0.75 1.05
HFC 150320P00042000 P 03/20/15 42.0 1.00 1.25
HFC 150320P00043000 P 03/20/15 43.0 1.20 1.45
HFC 150320P00044000 P 03/20/15 44.0 1.45 1.65
HFC 150320P00045000 P 03/20/15 45.0 1.65 1.95
HFC 150320P00046000 P 03/20/15 46.0 1.95 2.25
HFC 150320P00047000 P 03/20/15 47.0 2.30 2.60
HFC 150320P00048000 P 03/20/15 48.0 2.65 3.00
HFC 150320P00049000 P 03/20/15 49.0 3.10 3.40
HFC 150320P00050000 P 03/20/15 50.0 3.50 3.90
HFC 150320P00055000 P 03/20/15 55.0 6.40 6.90
HFC 150320P00060000 P 03/20/15 60.0 10.20 10.80
HFC 150320P00065000 P 03/20/15 65.0 14.80 16.30
HFC 150320P00070000 P 03/20/15 70.0 18.90 21.40
HFC 160115C00022000 C 01/15/16 22.0 26.80 30.00
HFC 160115C00023500 C 01/15/16 23.5 26.50 29.00
HFC 160115C00024500 C 01/15/16 24.5 24.30 28.00
HFC 160115C00026500 C 01/15/16 26.5 22.30 26.10
HFC 160115C00028500 C 01/15/16 28.5 20.30 23.00
HFC 160115C00029500 C 01/15/16 29.5 19.30 23.00
HFC 160115C00031500 C 01/15/16 31.5 17.30 20.20
HFC 160115C00033500 C 01/15/16 33.5 16.30 18.60
HFC 160115C00034500 C 01/15/16 34.5 15.30 18.50
HFC 160115C00036500 C 01/15/16 36.5 13.70 15.20
HFC 160115C00038500 C 01/15/16 38.5 13.10 13.60
HFC 160115C00039500 C 01/15/16 39.5 12.30 12.80
HFC 160115C00040500 C 01/15/16 40.5 11.50 12.00
HFC 160115C00043500 C 01/15/16 43.5 9.40 9.90
HFC 160115C00044500 C 01/15/16 44.5 8.70 9.20
HFC 160115C00045500 C 01/15/16 45.5 8.10 8.70
HFC 160115C00048500 C 01/15/16 48.5 6.40 6.90
HFC 160115C00049500 C 01/15/16 49.5 5.90 6.40
HFC 160115C00053500 C 01/15/16 53.5 4.20 4.70
HFC 160115C00054500 C 01/15/16 54.5 3.80 4.30
HFC 160115C00058500 C 01/15/16 58.5 2.55 3.10
HFC 160115C00059500 C 01/15/16 59.5 2.30 2.80
HFC 160115C00063500 C 01/15/16 63.5 1.50 1.95
HFC 160115C00064500 C 01/15/16 64.5 1.35 1.80
HFC 160115C00069500 C 01/15/16 69.5 0.75 1.10
HFC 160115C00074500 C 01/15/16 74.5 0.45 0.70
HFC 160115P00022000 P 01/15/16 22.0 0.10 0.25
HFC 160115P00023500 P 01/15/16 23.5 0.15 0.35
HFC 160115P00024500 P 01/15/16 24.5 0.20 0.40
HFC 160115P00026500 P 01/15/16 26.5 0.35 0.55
HFC 160115P00028500 P 01/15/16 28.5 0.45 0.70
HFC 160115P00029500 P 01/15/16 29.5 0.55 0.80
HFC 160115P00031500 P 01/15/16 31.5 0.75 1.05
HFC 160115P00033500 P 01/15/16 33.5 1.05 1.35
HFC 160115P00034500 P 01/15/16 34.5 1.20 1.55
HFC 160115P00036500 P 01/15/16 36.5 1.60 1.95
HFC 160115P00038500 P 01/15/16 38.5 2.05 2.45
HFC 160115P00039500 P 01/15/16 39.5 2.30 2.70
HFC 160115P00040500 P 01/15/16 40.5 2.55 3.00
HFC 160115P00043500 P 01/15/16 43.5 3.50 4.00
HFC 160115P00044500 P 01/15/16 44.5 3.90 4.40
HFC 160115P00045500 P 01/15/16 45.5 4.30 4.80
HFC 160115P00048500 P 01/15/16 48.5 5.70 6.20
HFC 160115P00049500 P 01/15/16 49.5 6.20 6.70
HFC 160115P00053500 P 01/15/16 53.5 8.40 9.10
HFC 160115P00054500 P 01/15/16 54.5 9.10 9.80
HFC 160115P00058500 P 01/15/16 58.5 11.90 12.60
HFC 160115P00059500 P 01/15/16 59.5 12.60 13.30
HFC 160115P00063500 P 01/15/16 63.5 15.60 16.50
HFC 160115P00064500 P 01/15/16 64.5 16.60 17.30
HFC 160115P00069500 P 01/15/16 69.5 20.80 22.80
HFC 160115P00074500 P 01/15/16 74.5 23.90 27.40

OPRA data is delayed 15 minutes.