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 (2014-09-05)Premium Content

Hollyfrontier Corporation (HFC)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HFC 141107C00031000 C 11/07/14 31.0 13.70 14.80
HFC 141107C00032000 C 11/07/14 32.0 12.70 13.70
HFC 141107C00033000 C 11/07/14 33.0 11.70 12.70
HFC 141107C00034000 C 11/07/14 34.0 10.70 11.70
HFC 141107C00035000 C 11/07/14 35.0 9.70 10.80
HFC 141107C00036000 C 11/07/14 36.0 8.70 9.60
HFC 141107C00036500 C 11/07/14 36.5 8.20 9.10
HFC 141107C00037000 C 11/07/14 37.0 7.70 8.80
HFC 141107C00037500 C 11/07/14 37.5 7.20 8.10
HFC 141107C00038000 C 11/07/14 38.0 6.70 7.70
HFC 141107C00038500 C 11/07/14 38.5 6.20 7.20
HFC 141107C00039000 C 11/07/14 39.0 5.70 6.60
HFC 141107C00039500 C 11/07/14 39.5 5.20 6.10
HFC 141107C00040000 C 11/07/14 40.0 4.70 5.60
HFC 141107C00040500 C 11/07/14 40.5 4.30 5.10
HFC 141107C00041000 C 11/07/14 41.0 3.70 4.60
HFC 141107C00041500 C 11/07/14 41.5 3.20 4.10
HFC 141107C00042000 C 11/07/14 42.0 2.90 3.60
HFC 141107C00042500 C 11/07/14 42.5 2.45 3.20
HFC 141107C00043000 C 11/07/14 43.0 2.00 2.65
HFC 141107C00043500 C 11/07/14 43.5 1.70 2.20
HFC 141107C00044000 C 11/07/14 44.0 1.60 1.80
HFC 141107C00044500 C 11/07/14 44.5 1.25 1.40
HFC 141107C00045000 C 11/07/14 45.0 0.90 1.05
HFC 141107C00045500 C 11/07/14 45.5 0.60 0.80
HFC 141107C00046000 C 11/07/14 46.0 0.40 0.50
HFC 141107C00046500 C 11/07/14 46.5 0.25 0.35
HFC 141107C00047000 C 11/07/14 47.0 0.15 0.20
HFC 141107C00047500 C 11/07/14 47.5 0.00 0.10
HFC 141107C00048000 C 11/07/14 48.0 0.00 0.25
HFC 141107C00048500 C 11/07/14 48.5 0.00 0.25
HFC 141107C00049000 C 11/07/14 49.0 0.00 0.25
HFC 141107C00049500 C 11/07/14 49.5 0.00 0.25
HFC 141107C00050000 C 11/07/14 50.0 0.00 0.25
HFC 141107C00050500 C 11/07/14 50.5 0.00 0.25
HFC 141107C00051000 C 11/07/14 51.0 0.00 0.20
HFC 141107C00051500 C 11/07/14 51.5 0.00 0.25
HFC 141107C00052000 C 11/07/14 52.0 0.00 0.25
HFC 141107C00052500 C 11/07/14 52.5 0.00 0.20
HFC 141107C00053000 C 11/07/14 53.0 0.00 0.25
HFC 141107C00054000 C 11/07/14 54.0 0.00 0.15
HFC 141107C00055000 C 11/07/14 55.0 0.00 0.15
HFC 141107P00031000 P 11/07/14 31.0 0.00 0.20
HFC 141107P00032000 P 11/07/14 32.0 0.00 0.20
HFC 141107P00033000 P 11/07/14 33.0 0.00 0.05
HFC 141107P00034000 P 11/07/14 34.0 0.00 0.20
HFC 141107P00035000 P 11/07/14 35.0 0.00 0.10
HFC 141107P00036000 P 11/07/14 36.0 0.00 0.25
HFC 141107P00036500 P 11/07/14 36.5 0.00 0.25
HFC 141107P00037000 P 11/07/14 37.0 0.00 0.10
HFC 141107P00037500 P 11/07/14 37.5 0.00 0.20
HFC 141107P00038000 P 11/07/14 38.0 0.00 0.20
HFC 141107P00038500 P 11/07/14 38.5 0.00 0.20
HFC 141107P00039000 P 11/07/14 39.0 0.00 0.25
HFC 141107P00039500 P 11/07/14 39.5 0.00 0.20
HFC 141107P00040000 P 11/07/14 40.0 0.00 0.15
HFC 141107P00040500 P 11/07/14 40.5 0.00 0.25
HFC 141107P00041000 P 11/07/14 41.0 0.05 0.25
HFC 141107P00041500 P 11/07/14 41.5 0.05 0.25
HFC 141107P00042000 P 11/07/14 42.0 0.05 0.25
HFC 141107P00042500 P 11/07/14 42.5 0.10 0.30
HFC 141107P00043000 P 11/07/14 43.0 0.10 0.30
HFC 141107P00043500 P 11/07/14 43.5 0.15 0.30
HFC 141107P00044000 P 11/07/14 44.0 0.25 0.35
HFC 141107P00044500 P 11/07/14 44.5 0.35 0.55
HFC 141107P00045000 P 11/07/14 45.0 0.55 0.75
HFC 141107P00045500 P 11/07/14 45.5 0.75 1.00
HFC 141107P00046000 P 11/07/14 46.0 1.05 1.40
HFC 141107P00046500 P 11/07/14 46.5 1.35 1.85
HFC 141107P00047000 P 11/07/14 47.0 1.70 2.20
HFC 141107P00047500 P 11/07/14 47.5 2.10 2.80
HFC 141107P00048000 P 11/07/14 48.0 2.50 3.30
HFC 141107P00048500 P 11/07/14 48.5 3.00 3.80
HFC 141107P00049000 P 11/07/14 49.0 3.50 4.30
HFC 141107P00049500 P 11/07/14 49.5 4.00 4.80
HFC 141107P00050000 P 11/07/14 50.0 4.50 5.30
HFC 141107P00050500 P 11/07/14 50.5 5.00 5.90
HFC 141107P00051000 P 11/07/14 51.0 5.40 6.30
HFC 141107P00051500 P 11/07/14 51.5 5.80 6.90
HFC 141107P00052000 P 11/07/14 52.0 6.30 7.40
HFC 141107P00052500 P 11/07/14 52.5 6.70 7.80
HFC 141107P00053000 P 11/07/14 53.0 7.10 8.40
HFC 141107P00054000 P 11/07/14 54.0 7.10 9.80
HFC 141107P00055000 P 11/07/14 55.0 9.30 10.40
HFC 141114C00030000 C 11/14/14 30.0 14.70 15.70
HFC 141114C00031000 C 11/14/14 31.0 13.70 14.70
HFC 141114C00032000 C 11/14/14 32.0 12.70 13.70
HFC 141114C00033000 C 11/14/14 33.0 11.70 12.70
HFC 141114C00034000 C 11/14/14 34.0 10.70 11.70
HFC 141114C00035000 C 11/14/14 35.0 9.70 10.70
HFC 141114C00036000 C 11/14/14 36.0 8.70 9.70
HFC 141114C00036500 C 11/14/14 36.5 8.20 9.10
HFC 141114C00037000 C 11/14/14 37.0 7.70 8.70
HFC 141114C00037500 C 11/14/14 37.5 7.20 8.10
HFC 141114C00038000 C 11/14/14 38.0 6.70 7.70
HFC 141114C00038500 C 11/14/14 38.5 6.20 7.20
HFC 141114C00039000 C 11/14/14 39.0 5.70 6.70
HFC 141114C00039500 C 11/14/14 39.5 5.30 6.20
HFC 141114C00040000 C 11/14/14 40.0 4.70 5.60
HFC 141114C00040500 C 11/14/14 40.5 4.30 5.10
HFC 141114C00041000 C 11/14/14 41.0 3.80 4.70
HFC 141114C00041500 C 11/14/14 41.5 3.00 4.20
HFC 141114C00042000 C 11/14/14 42.0 2.55 3.70
HFC 141114C00042500 C 11/14/14 42.5 2.55 3.30
HFC 141114C00043000 C 11/14/14 43.0 2.40 2.80
HFC 141114C00043500 C 11/14/14 43.5 2.05 2.40
HFC 141114C00044000 C 11/14/14 44.0 1.80 1.90
HFC 141114C00044500 C 11/14/14 44.5 1.45 1.55
HFC 141114C00045000 C 11/14/14 45.0 1.10 1.25
HFC 141114C00045500 C 11/14/14 45.5 0.85 0.95
HFC 141114C00046000 C 11/14/14 46.0 0.60 0.70
HFC 141114C00046500 C 11/14/14 46.5 0.45 0.55
HFC 141114C00047000 C 11/14/14 47.0 0.30 0.40
HFC 141114C00047500 C 11/14/14 47.5 0.10 0.30
HFC 141114C00048000 C 11/14/14 48.0 0.05 0.25
HFC 141114C00048500 C 11/14/14 48.5 0.00 0.25
HFC 141114C00049000 C 11/14/14 49.0 0.00 0.25
HFC 141114C00049500 C 11/14/14 49.5 0.00 0.25
HFC 141114C00050000 C 11/14/14 50.0 0.00 0.25
HFC 141114C00050500 C 11/14/14 50.5 0.00 0.25
HFC 141114C00051000 C 11/14/14 51.0 0.00 0.25
HFC 141114C00051500 C 11/14/14 51.5 0.00 0.25
HFC 141114C00052000 C 11/14/14 52.0 0.00 0.25
HFC 141114C00052500 C 11/14/14 52.5 0.00 0.20
HFC 141114C00053000 C 11/14/14 53.0 0.00 0.20
HFC 141114P00030000 P 11/14/14 30.0 0.00 0.25
HFC 141114P00031000 P 11/14/14 31.0 0.00 0.25
HFC 141114P00032000 P 11/14/14 32.0 0.00 0.25
HFC 141114P00033000 P 11/14/14 33.0 0.00 0.20
HFC 141114P00034000 P 11/14/14 34.0 0.00 0.20
HFC 141114P00035000 P 11/14/14 35.0 0.00 0.25
HFC 141114P00036000 P 11/14/14 36.0 0.00 0.25
HFC 141114P00036500 P 11/14/14 36.5 0.00 0.25
HFC 141114P00037000 P 11/14/14 37.0 0.00 0.25
HFC 141114P00037500 P 11/14/14 37.5 0.00 0.25
HFC 141114P00038000 P 11/14/14 38.0 0.00 0.25
HFC 141114P00038500 P 11/14/14 38.5 0.00 0.25
HFC 141114P00039000 P 11/14/14 39.0 0.00 0.25
HFC 141114P00039500 P 11/14/14 39.5 0.00 0.25
HFC 141114P00040000 P 11/14/14 40.0 0.00 0.20
HFC 141114P00040500 P 11/14/14 40.5 0.05 0.20
HFC 141114P00041000 P 11/14/14 41.0 0.10 0.30
HFC 141114P00041500 P 11/14/14 41.5 0.10 0.30
HFC 141114P00042000 P 11/14/14 42.0 0.15 0.30
HFC 141114P00042500 P 11/14/14 42.5 0.20 0.40
HFC 141114P00043000 P 11/14/14 43.0 0.25 0.35
HFC 141114P00043500 P 11/14/14 43.5 0.35 0.40
HFC 141114P00044000 P 11/14/14 44.0 0.45 0.55
HFC 141114P00044500 P 11/14/14 44.5 0.60 0.70
HFC 141114P00045000 P 11/14/14 45.0 0.75 0.85
HFC 141114P00045500 P 11/14/14 45.5 1.00 1.10
HFC 141114P00046000 P 11/14/14 46.0 1.25 1.35
HFC 141114P00046500 P 11/14/14 46.5 1.55 1.65
HFC 141114P00047000 P 11/14/14 47.0 1.85 2.30
HFC 141114P00047500 P 11/14/14 47.5 2.25 2.80
HFC 141114P00048000 P 11/14/14 48.0 2.65 3.40
HFC 141114P00048500 P 11/14/14 48.5 3.00 3.90
HFC 141114P00049000 P 11/14/14 49.0 3.50 4.30
HFC 141114P00049500 P 11/14/14 49.5 4.00 4.90
HFC 141114P00050000 P 11/14/14 50.0 4.50 5.80
HFC 141114P00050500 P 11/14/14 50.5 4.90 5.80
HFC 141114P00051000 P 11/14/14 51.0 5.40 6.30
HFC 141114P00051500 P 11/14/14 51.5 5.90 6.80
HFC 141114P00052000 P 11/14/14 52.0 6.40 7.30
HFC 141114P00052500 P 11/14/14 52.5 6.90 7.80
HFC 141114P00053000 P 11/14/14 53.0 7.40 8.80
HFC 141122C00029000 C 11/22/14 29.0 15.30 17.00
HFC 141122C00030000 C 11/22/14 30.0 13.70 17.00
HFC 141122C00031000 C 11/22/14 31.0 12.50 15.10
HFC 141122C00032000 C 11/22/14 32.0 12.70 13.70
HFC 141122C00033000 C 11/22/14 33.0 11.70 12.70
HFC 141122C00034000 C 11/22/14 34.0 10.70 11.70
HFC 141122C00034500 C 11/22/14 34.5 10.20 11.30
HFC 141122C00035000 C 11/22/14 35.0 9.70 10.60
HFC 141122C00035500 C 11/22/14 35.5 9.20 10.10
HFC 141122C00036000 C 11/22/14 36.0 8.70 9.60
HFC 141122C00036500 C 11/22/14 36.5 8.10 9.10
HFC 141122C00037000 C 11/22/14 37.0 7.70 8.60
HFC 141122C00037500 C 11/22/14 37.5 7.20 8.20
HFC 141122C00038000 C 11/22/14 38.0 6.70 7.60
HFC 141122C00038500 C 11/22/14 38.5 6.30 7.10
HFC 141122C00039000 C 11/22/14 39.0 5.80 6.70
HFC 141122C00039500 C 11/22/14 39.5 5.30 6.20
HFC 141122C00040000 C 11/22/14 40.0 4.80 5.60
HFC 141122C00040500 C 11/22/14 40.5 4.20 5.20
HFC 141122C00041000 C 11/22/14 41.0 3.90 4.70
HFC 141122C00041500 C 11/22/14 41.5 3.10 4.20
HFC 141122C00042000 C 11/22/14 42.0 3.00 3.80
HFC 141122C00042500 C 11/22/14 42.5 2.85 3.40
HFC 141122C00043000 C 11/22/14 43.0 2.55 2.90
HFC 141122C00043500 C 11/22/14 43.5 2.30 2.50
HFC 141122C00044000 C 11/22/14 44.0 1.95 2.05
HFC 141122C00044500 C 11/22/14 44.5 1.60 1.70
HFC 141122C00045000 C 11/22/14 45.0 1.30 1.40
HFC 141122C00045500 C 11/22/14 45.5 1.05 1.15
HFC 141122C00046000 C 11/22/14 46.0 0.80 0.85
HFC 141122C00046500 C 11/22/14 46.5 0.60 0.70
HFC 141122C00047000 C 11/22/14 47.0 0.40 0.50
HFC 141122C00047500 C 11/22/14 47.5 0.30 0.40
HFC 141122C00048000 C 11/22/14 48.0 0.15 0.30
HFC 141122C00048500 C 11/22/14 48.5 0.10 0.20
HFC 141122C00049000 C 11/22/14 49.0 0.05 0.10
HFC 141122C00049500 C 11/22/14 49.5 0.00 0.10
HFC 141122C00050000 C 11/22/14 50.0 0.00 0.10
HFC 141122C00050500 C 11/22/14 50.5 0.00 0.10
HFC 141122C00051000 C 11/22/14 51.0 0.00 0.05
HFC 141122C00051500 C 11/22/14 51.5 0.00 0.05
HFC 141122C00052000 C 11/22/14 52.0 0.00 0.05
HFC 141122C00052500 C 11/22/14 52.5 0.00 0.05
HFC 141122C00053000 C 11/22/14 53.0 0.00 0.05
HFC 141122C00053500 C 11/22/14 53.5 0.00 0.05
HFC 141122C00054000 C 11/22/14 54.0 0.00 0.05
HFC 141122C00054500 C 11/22/14 54.5 0.00 0.05
HFC 141122C00055000 C 11/22/14 55.0 0.00 0.05
HFC 141122C00055500 C 11/22/14 55.5 0.00 0.05
HFC 141122C00056000 C 11/22/14 56.0 0.00 0.05
HFC 141122C00056500 C 11/22/14 56.5 0.00 0.05
HFC 141122C00057000 C 11/22/14 57.0 0.00 0.05
HFC 141122C00057500 C 11/22/14 57.5 0.00 0.05
HFC 141122C00058000 C 11/22/14 58.0 0.00 0.05
HFC 141122C00060000 C 11/22/14 60.0 0.00 0.05
HFC 141122C00065000 C 11/22/14 65.0 0.00 0.05
HFC 141122P00029000 P 11/22/14 29.0 0.00 0.05
HFC 141122P00030000 P 11/22/14 30.0 0.00 0.05
HFC 141122P00031000 P 11/22/14 31.0 0.00 0.05
HFC 141122P00032000 P 11/22/14 32.0 0.00 0.05
HFC 141122P00033000 P 11/22/14 33.0 0.00 0.05
HFC 141122P00034000 P 11/22/14 34.0 0.00 0.05
HFC 141122P00034500 P 11/22/14 34.5 0.00 0.05
HFC 141122P00035000 P 11/22/14 35.0 0.00 0.05
HFC 141122P00035500 P 11/22/14 35.5 0.00 0.05
HFC 141122P00036000 P 11/22/14 36.0 0.00 0.10
HFC 141122P00036500 P 11/22/14 36.5 0.00 0.10
HFC 141122P00037000 P 11/22/14 37.0 0.00 0.10
HFC 141122P00037500 P 11/22/14 37.5 0.00 0.15
HFC 141122P00038000 P 11/22/14 38.0 0.00 0.15
HFC 141122P00038500 P 11/22/14 38.5 0.00 0.15
HFC 141122P00039000 P 11/22/14 39.0 0.05 0.20
HFC 141122P00039500 P 11/22/14 39.5 0.05 0.20
HFC 141122P00040000 P 11/22/14 40.0 0.10 0.25
HFC 141122P00040500 P 11/22/14 40.5 0.10 0.25
HFC 141122P00041000 P 11/22/14 41.0 0.15 0.30
HFC 141122P00041500 P 11/22/14 41.5 0.20 0.35
HFC 141122P00042000 P 11/22/14 42.0 0.25 0.40
HFC 141122P00042500 P 11/22/14 42.5 0.30 0.40
HFC 141122P00043000 P 11/22/14 43.0 0.35 0.45
HFC 141122P00043500 P 11/22/14 43.5 0.50 0.55
HFC 141122P00044000 P 11/22/14 44.0 0.60 0.70
HFC 141122P00044500 P 11/22/14 44.5 0.75 0.85
HFC 141122P00045000 P 11/22/14 45.0 0.95 1.05
HFC 141122P00045500 P 11/22/14 45.5 1.15 1.25
HFC 141122P00046000 P 11/22/14 46.0 1.40 1.50
HFC 141122P00046500 P 11/22/14 46.5 1.70 1.80
HFC 141122P00047000 P 11/22/14 47.0 2.00 2.30
HFC 141122P00047500 P 11/22/14 47.5 2.35 2.80
HFC 141122P00048000 P 11/22/14 48.0 2.75 3.30
HFC 141122P00048500 P 11/22/14 48.5 3.10 4.40
HFC 141122P00049000 P 11/22/14 49.0 3.60 4.50
HFC 141122P00049500 P 11/22/14 49.5 4.00 4.90
HFC 141122P00050000 P 11/22/14 50.0 4.50 5.40
HFC 141122P00050500 P 11/22/14 50.5 5.00 6.30
HFC 141122P00051000 P 11/22/14 51.0 5.40 6.30
HFC 141122P00051500 P 11/22/14 51.5 6.00 7.00
HFC 141122P00052000 P 11/22/14 52.0 6.40 7.30
HFC 141122P00052500 P 11/22/14 52.5 6.90 7.80
HFC 141122P00053000 P 11/22/14 53.0 7.30 8.30
HFC 141122P00053500 P 11/22/14 53.5 7.80 8.80
HFC 141122P00054000 P 11/22/14 54.0 8.30 9.30
HFC 141122P00054500 P 11/22/14 54.5 8.80 9.80
HFC 141122P00055000 P 11/22/14 55.0 8.90 10.80
HFC 141122P00055500 P 11/22/14 55.5 9.80 10.90
HFC 141122P00056000 P 11/22/14 56.0 9.90 11.80
HFC 141122P00056500 P 11/22/14 56.5 10.40 12.30
HFC 141122P00057000 P 11/22/14 57.0 10.90 12.80
HFC 141122P00057500 P 11/22/14 57.5 11.40 13.30
HFC 141122P00058000 P 11/22/14 58.0 11.90 13.80
HFC 141122P00060000 P 11/22/14 60.0 13.90 15.80
HFC 141122P00065000 P 11/22/14 65.0 19.30 20.40
HFC 141128C00030000 C 11/28/14 30.0 14.10 15.90
HFC 141128C00031000 C 11/28/14 31.0 11.90 15.20
HFC 141128C00032000 C 11/28/14 32.0 11.20 14.30
HFC 141128C00033000 C 11/28/14 33.0 10.40 12.90
HFC 141128C00034000 C 11/28/14 34.0 9.70 11.90
HFC 141128C00035000 C 11/28/14 35.0 8.70 10.80
HFC 141128C00035500 C 11/28/14 35.5 8.30 10.30
HFC 141128C00036000 C 11/28/14 36.0 7.70 9.80
HFC 141128C00036500 C 11/28/14 36.5 7.20 9.30
HFC 141128C00037000 C 11/28/14 37.0 6.70 8.80
HFC 141128C00037500 C 11/28/14 37.5 6.30 8.30
HFC 141128C00038000 C 11/28/14 38.0 6.20 7.80
HFC 141128C00038500 C 11/28/14 38.5 5.70 7.40
HFC 141128C00039000 C 11/28/14 39.0 4.80 6.90
HFC 141128C00039500 C 11/28/14 39.5 4.80 6.40
HFC 141128C00040000 C 11/28/14 40.0 4.40 5.90
HFC 141128C00040500 C 11/28/14 40.5 4.00 5.40
HFC 141128C00041000 C 11/28/14 41.0 3.60 4.80
HFC 141128C00041500 C 11/28/14 41.5 3.10 4.40
HFC 141128C00042000 C 11/28/14 42.0 2.75 3.90
HFC 141128C00042500 C 11/28/14 42.5 2.90 3.50
HFC 141128C00043000 C 11/28/14 43.0 2.55 3.00
HFC 141128C00043500 C 11/28/14 43.5 2.35 2.65
HFC 141128C00044000 C 11/28/14 44.0 1.90 2.30
HFC 141128C00044500 C 11/28/14 44.5 1.70 1.90
HFC 141128C00045000 C 11/28/14 45.0 1.40 1.55
HFC 141128C00045500 C 11/28/14 45.5 1.10 1.30
HFC 141128C00046000 C 11/28/14 46.0 0.85 1.00
HFC 141128C00046500 C 11/28/14 46.5 0.65 0.80
HFC 141128C00047000 C 11/28/14 47.0 0.50 0.65
HFC 141128C00047500 C 11/28/14 47.5 0.35 0.50
HFC 141128C00048000 C 11/28/14 48.0 0.30 0.40
HFC 141128C00048500 C 11/28/14 48.5 0.10 0.35
HFC 141128C00049000 C 11/28/14 49.0 0.05 0.20
HFC 141128C00049500 C 11/28/14 49.5 0.05 0.30
HFC 141128C00050000 C 11/28/14 50.0 0.00 0.25
HFC 141128C00050500 C 11/28/14 50.5 0.00 0.25
HFC 141128C00051000 C 11/28/14 51.0 0.00 0.25
HFC 141128C00051500 C 11/28/14 51.5 0.00 0.25
HFC 141128C00052000 C 11/28/14 52.0 0.00 0.25
HFC 141128C00052500 C 11/28/14 52.5 0.00 0.25
HFC 141128C00053000 C 11/28/14 53.0 0.00 0.25
HFC 141128P00030000 P 11/28/14 30.0 0.00 0.20
HFC 141128P00031000 P 11/28/14 31.0 0.00 0.20
HFC 141128P00032000 P 11/28/14 32.0 0.00 0.20
HFC 141128P00033000 P 11/28/14 33.0 0.00 0.25
HFC 141128P00034000 P 11/28/14 34.0 0.00 0.20
HFC 141128P00035000 P 11/28/14 35.0 0.00 0.25
HFC 141128P00035500 P 11/28/14 35.5 0.00 0.25
HFC 141128P00036000 P 11/28/14 36.0 0.00 0.25
HFC 141128P00036500 P 11/28/14 36.5 0.00 0.25
HFC 141128P00037000 P 11/28/14 37.0 0.00 0.25
HFC 141128P00037500 P 11/28/14 37.5 0.00 0.25
HFC 141128P00038000 P 11/28/14 38.0 0.05 0.25
HFC 141128P00038500 P 11/28/14 38.5 0.05 0.30
HFC 141128P00039000 P 11/28/14 39.0 0.05 0.30
HFC 141128P00039500 P 11/28/14 39.5 0.10 0.30
HFC 141128P00040000 P 11/28/14 40.0 0.10 0.35
HFC 141128P00040500 P 11/28/14 40.5 0.10 0.40
HFC 141128P00041000 P 11/28/14 41.0 0.15 0.45
HFC 141128P00041500 P 11/28/14 41.5 0.25 0.50
HFC 141128P00042000 P 11/28/14 42.0 0.30 0.55
HFC 141128P00042500 P 11/28/14 42.5 0.40 0.50
HFC 141128P00043000 P 11/28/14 43.0 0.50 0.60
HFC 141128P00043500 P 11/28/14 43.5 0.60 1.10
HFC 141128P00044000 P 11/28/14 44.0 0.70 1.15
HFC 141128P00044500 P 11/28/14 44.5 0.90 1.55
HFC 141128P00045000 P 11/28/14 45.0 1.05 1.40
HFC 141128P00045500 P 11/28/14 45.5 1.30 1.90
HFC 141128P00046000 P 11/28/14 46.0 1.55 2.25
HFC 141128P00046500 P 11/28/14 46.5 1.80 3.30
HFC 141128P00047000 P 11/28/14 47.0 2.15 2.50
HFC 141128P00047500 P 11/28/14 47.5 2.45 3.70
HFC 141128P00048000 P 11/28/14 48.0 2.50 4.10
HFC 141128P00048500 P 11/28/14 48.5 3.30 4.60
HFC 141128P00049000 P 11/28/14 49.0 3.70 5.20
HFC 141128P00049500 P 11/28/14 49.5 4.00 6.10
HFC 141128P00050000 P 11/28/14 50.0 4.40 6.50
HFC 141128P00050500 P 11/28/14 50.5 4.90 7.10
HFC 141128P00051000 P 11/28/14 51.0 5.30 7.60
HFC 141128P00051500 P 11/28/14 51.5 5.90 7.40
HFC 141128P00052000 P 11/28/14 52.0 6.40 7.90
HFC 141128P00052500 P 11/28/14 52.5 6.80 8.40
HFC 141128P00053000 P 11/28/14 53.0 7.40 8.90
HFC 141205C00037000 C 12/05/14 37.0 7.30 8.70
HFC 141205C00037500 C 12/05/14 37.5 6.80 8.40
HFC 141205C00038000 C 12/05/14 38.0 6.30 7.90
HFC 141205C00038500 C 12/05/14 38.5 5.80 7.40
HFC 141205C00039000 C 12/05/14 39.0 5.30 6.90
HFC 141205C00039500 C 12/05/14 39.5 4.90 6.40
HFC 141205C00040000 C 12/05/14 40.0 4.50 5.90
HFC 141205C00040500 C 12/05/14 40.5 4.10 5.30
HFC 141205C00041000 C 12/05/14 41.0 3.60 4.80
HFC 141205C00041500 C 12/05/14 41.5 3.20 4.40
HFC 141205C00042000 C 12/05/14 42.0 2.85 4.00
HFC 141205C00042500 C 12/05/14 42.5 2.80 3.60
HFC 141205C00043000 C 12/05/14 43.0 2.85 3.20
HFC 141205C00043500 C 12/05/14 43.5 2.40 2.80
HFC 141205C00044000 C 12/05/14 44.0 2.10 2.45
HFC 141205C00044500 C 12/05/14 44.5 1.85 2.10
HFC 141205C00045000 C 12/05/14 45.0 1.55 1.80
HFC 141205C00045500 C 12/05/14 45.5 1.25 1.50
HFC 141205C00046000 C 12/05/14 46.0 1.00 1.25
HFC 141205C00046500 C 12/05/14 46.5 0.80 1.05
HFC 141205C00047000 C 12/05/14 47.0 0.65 0.85
HFC 141205C00047500 C 12/05/14 47.5 0.50 0.70
HFC 141205C00048000 C 12/05/14 48.0 0.35 0.65
HFC 141205C00048500 C 12/05/14 48.5 0.25 0.55
HFC 141205C00049000 C 12/05/14 49.0 0.15 0.40
HFC 141205C00049500 C 12/05/14 49.5 0.05 0.35
HFC 141205C00050000 C 12/05/14 50.0 0.05 0.30
HFC 141205C00050500 C 12/05/14 50.5 0.00 0.25
HFC 141205C00051000 C 12/05/14 51.0 0.00 0.25
HFC 141205C00051500 C 12/05/14 51.5 0.00 0.25
HFC 141205C00052000 C 12/05/14 52.0 0.00 0.25
HFC 141205C00052500 C 12/05/14 52.5 0.00 0.25
HFC 141205C00053000 C 12/05/14 53.0 0.00 0.25
HFC 141205P00037000 P 12/05/14 37.0 0.05 0.25
HFC 141205P00037500 P 12/05/14 37.5 0.05 0.25
HFC 141205P00038000 P 12/05/14 38.0 0.05 0.25
HFC 141205P00038500 P 12/05/14 38.5 0.05 0.30
HFC 141205P00039000 P 12/05/14 39.0 0.10 0.30
HFC 141205P00039500 P 12/05/14 39.5 0.10 0.40
HFC 141205P00040000 P 12/05/14 40.0 0.15 0.40
HFC 141205P00040500 P 12/05/14 40.5 0.20 0.50
HFC 141205P00041000 P 12/05/14 41.0 0.30 0.55
HFC 141205P00041500 P 12/05/14 41.5 0.35 0.60
HFC 141205P00042000 P 12/05/14 42.0 0.45 0.80
HFC 141205P00042500 P 12/05/14 42.5 0.55 0.95
HFC 141205P00043000 P 12/05/14 43.0 0.65 1.05
HFC 141205P00043500 P 12/05/14 43.5 0.80 1.30
HFC 141205P00044000 P 12/05/14 44.0 0.95 1.50
HFC 141205P00044500 P 12/05/14 44.5 1.10 1.65
HFC 141205P00045000 P 12/05/14 45.0 1.30 1.80
HFC 141205P00045500 P 12/05/14 45.5 1.55 2.05
HFC 141205P00046000 P 12/05/14 46.0 1.80 2.50
HFC 141205P00046500 P 12/05/14 46.5 2.05 3.20
HFC 141205P00047000 P 12/05/14 47.0 2.45 3.40
HFC 141205P00047500 P 12/05/14 47.5 2.75 3.90
HFC 141205P00048000 P 12/05/14 48.0 3.10 4.40
HFC 141205P00048500 P 12/05/14 48.5 3.50 4.70
HFC 141205P00049000 P 12/05/14 49.0 3.90 5.20
HFC 141205P00049500 P 12/05/14 49.5 4.30 5.90
HFC 141205P00050000 P 12/05/14 50.0 4.70 6.30
HFC 141205P00050500 P 12/05/14 50.5 5.10 6.70
HFC 141205P00051000 P 12/05/14 51.0 5.60 7.30
HFC 141205P00051500 P 12/05/14 51.5 6.10 7.70
HFC 141205P00052000 P 12/05/14 52.0 6.50 8.20
HFC 141205P00052500 P 12/05/14 52.5 7.00 8.70
HFC 141205P00053000 P 12/05/14 53.0 7.50 9.30
HFC 141212C00037000 C 12/12/14 37.0 7.20 8.80
HFC 141212C00038000 C 12/12/14 38.0 6.20 7.90
HFC 141212C00038500 C 12/12/14 38.5 5.80 7.40
HFC 141212C00039000 C 12/12/14 39.0 5.30 6.90
HFC 141212C00039500 C 12/12/14 39.5 5.00 6.40
HFC 141212C00040000 C 12/12/14 40.0 4.50 5.80
HFC 141212C00040500 C 12/12/14 40.5 4.10 5.40
HFC 141212C00041000 C 12/12/14 41.0 3.70 4.90
HFC 141212C00041500 C 12/12/14 41.5 3.30 4.50
HFC 141212C00042000 C 12/12/14 42.0 2.90 4.10
HFC 141212C00042500 C 12/12/14 42.5 2.90 3.70
HFC 141212C00043000 C 12/12/14 43.0 2.95 3.30
HFC 141212C00043500 C 12/12/14 43.5 2.25 2.90
HFC 141212C00044000 C 12/12/14 44.0 2.25 2.55
HFC 141212C00044500 C 12/12/14 44.5 1.90 2.20
HFC 141212C00045000 C 12/12/14 45.0 1.60 1.90
HFC 141212C00045500 C 12/12/14 45.5 1.35 1.60
HFC 141212C00046000 C 12/12/14 46.0 1.10 1.35
HFC 141212C00046500 C 12/12/14 46.5 0.90 1.15
HFC 141212C00047000 C 12/12/14 47.0 0.65 0.95
HFC 141212C00047500 C 12/12/14 47.5 0.55 0.75
HFC 141212C00048000 C 12/12/14 48.0 0.35 0.65
HFC 141212C00048500 C 12/12/14 48.5 0.35 0.60
HFC 141212C00049000 C 12/12/14 49.0 0.15 0.45
HFC 141212C00049500 C 12/12/14 49.5 0.10 0.45
HFC 141212C00050000 C 12/12/14 50.0 0.05 0.35
HFC 141212C00050500 C 12/12/14 50.5 0.00 0.40
HFC 141212C00051000 C 12/12/14 51.0 0.00 0.25
HFC 141212C00051500 C 12/12/14 51.5 0.00 0.30
HFC 141212C00052000 C 12/12/14 52.0 0.00 0.25
HFC 141212C00052500 C 12/12/14 52.5 0.00 0.25
HFC 141212C00053000 C 12/12/14 53.0 0.00 0.25
HFC 141212P00037000 P 12/12/14 37.0 0.05 0.30
HFC 141212P00038000 P 12/12/14 38.0 0.10 0.35
HFC 141212P00038500 P 12/12/14 38.5 0.10 0.35
HFC 141212P00039000 P 12/12/14 39.0 0.15 0.40
HFC 141212P00039500 P 12/12/14 39.5 0.20 0.45
HFC 141212P00040000 P 12/12/14 40.0 0.15 0.60
HFC 141212P00040500 P 12/12/14 40.5 0.35 0.60
HFC 141212P00041000 P 12/12/14 41.0 0.40 0.60
HFC 141212P00041500 P 12/12/14 41.5 0.50 0.80
HFC 141212P00042000 P 12/12/14 42.0 0.50 0.90
HFC 141212P00042500 P 12/12/14 42.5 0.70 0.95
HFC 141212P00043000 P 12/12/14 43.0 0.80 1.30
HFC 141212P00043500 P 12/12/14 43.5 0.95 1.30
HFC 141212P00044000 P 12/12/14 44.0 1.10 1.50
HFC 141212P00044500 P 12/12/14 44.5 1.30 1.85
HFC 141212P00045000 P 12/12/14 45.0 1.50 2.20
HFC 141212P00045500 P 12/12/14 45.5 1.75 2.50
HFC 141212P00046000 P 12/12/14 46.0 2.00 2.75
HFC 141212P00046500 P 12/12/14 46.5 2.30 3.20
HFC 141212P00047000 P 12/12/14 47.0 2.60 3.30
HFC 141212P00047500 P 12/12/14 47.5 2.90 4.00
HFC 141212P00048000 P 12/12/14 48.0 3.20 4.40
HFC 141212P00048500 P 12/12/14 48.5 3.60 4.80
HFC 141212P00049000 P 12/12/14 49.0 4.00 5.30
HFC 141212P00049500 P 12/12/14 49.5 4.50 5.80
HFC 141212P00050000 P 12/12/14 50.0 4.90 6.40
HFC 141212P00050500 P 12/12/14 50.5 5.30 6.90
HFC 141212P00051000 P 12/12/14 51.0 5.80 7.40
HFC 141212P00051500 P 12/12/14 51.5 6.20 7.90
HFC 141212P00052000 P 12/12/14 52.0 6.70 8.40
HFC 141212P00052500 P 12/12/14 52.5 7.20 8.80
HFC 141212P00053000 P 12/12/14 53.0 7.60 9.30
HFC 141220C00024500 C 12/20/14 24.5 19.70 21.70
HFC 141220C00026000 C 12/20/14 26.0 17.00 20.90
HFC 141220C00027000 C 12/20/14 27.0 16.00 20.10
HFC 141220C00028000 C 12/20/14 28.0 14.90 18.80
HFC 141220C00029000 C 12/20/14 29.0 14.70 18.00
HFC 141220C00030000 C 12/20/14 30.0 14.60 16.00
HFC 141220C00031000 C 12/20/14 31.0 13.10 15.30
HFC 141220C00032000 C 12/20/14 32.0 12.70 13.80
HFC 141220C00033000 C 12/20/14 33.0 11.70 12.80
HFC 141220C00034000 C 12/20/14 34.0 10.70 11.80
HFC 141220C00035000 C 12/20/14 35.0 9.80 10.60
HFC 141220C00036000 C 12/20/14 36.0 8.80 9.70
HFC 141220C00037000 C 12/20/14 37.0 7.80 8.70
HFC 141220C00038000 C 12/20/14 38.0 6.80 7.70
HFC 141220C00039000 C 12/20/14 39.0 5.80 6.70
HFC 141220C00040000 C 12/20/14 40.0 4.60 5.80
HFC 141220C00041000 C 12/20/14 41.0 3.70 4.90
HFC 141220C00042000 C 12/20/14 42.0 3.40 4.10
HFC 141220C00043000 C 12/20/14 43.0 3.00 3.30
HFC 141220C00044000 C 12/20/14 44.0 2.30 2.55
HFC 141220C00045000 C 12/20/14 45.0 1.75 1.95
HFC 141220C00046000 C 12/20/14 46.0 1.25 1.40
HFC 141220C00047000 C 12/20/14 47.0 0.85 1.00
HFC 141220C00048000 C 12/20/14 48.0 0.55 0.70
HFC 141220C00049000 C 12/20/14 49.0 0.30 0.45
HFC 141220C00050000 C 12/20/14 50.0 0.15 0.30
HFC 141220C00054000 C 12/20/14 54.0 0.00 0.05
HFC 141220C00055000 C 12/20/14 55.0 0.00 0.05
HFC 141220C00059000 C 12/20/14 59.0 0.00 0.05
HFC 141220C00060000 C 12/20/14 60.0 0.00 0.05
HFC 141220C00064000 C 12/20/14 64.0 0.00 0.05
HFC 141220C00065000 C 12/20/14 65.0 0.00 0.05
HFC 141220C00069000 C 12/20/14 69.0 0.00 0.05
HFC 141220C00074000 C 12/20/14 74.0 0.00 0.05
HFC 141220P00024500 P 12/20/14 24.5 0.00 0.05
HFC 141220P00026000 P 12/20/14 26.0 0.00 0.05
HFC 141220P00027000 P 12/20/14 27.0 0.00 0.05
HFC 141220P00028000 P 12/20/14 28.0 0.00 0.05
HFC 141220P00029000 P 12/20/14 29.0 0.00 0.05
HFC 141220P00030000 P 12/20/14 30.0 0.00 0.10
HFC 141220P00031000 P 12/20/14 31.0 0.00 0.10
HFC 141220P00032000 P 12/20/14 32.0 0.00 0.10
HFC 141220P00033000 P 12/20/14 33.0 0.00 0.15
HFC 141220P00034000 P 12/20/14 34.0 0.00 0.15
HFC 141220P00035000 P 12/20/14 35.0 0.00 0.20
HFC 141220P00036000 P 12/20/14 36.0 0.05 0.25
HFC 141220P00037000 P 12/20/14 37.0 0.10 0.30
HFC 141220P00038000 P 12/20/14 38.0 0.15 0.35
HFC 141220P00039000 P 12/20/14 39.0 0.25 0.35
HFC 141220P00040000 P 12/20/14 40.0 0.35 0.45
HFC 141220P00041000 P 12/20/14 41.0 0.50 0.70
HFC 141220P00042000 P 12/20/14 42.0 0.70 0.85
HFC 141220P00043000 P 12/20/14 43.0 0.95 1.15
HFC 141220P00044000 P 12/20/14 44.0 1.30 1.50
HFC 141220P00045000 P 12/20/14 45.0 1.70 1.90
HFC 141220P00046000 P 12/20/14 46.0 2.15 2.45
HFC 141220P00047000 P 12/20/14 47.0 2.80 3.00
HFC 141220P00048000 P 12/20/14 48.0 3.40 4.20
HFC 141220P00049000 P 12/20/14 49.0 4.20 5.30
HFC 141220P00050000 P 12/20/14 50.0 5.10 5.90
HFC 141220P00054000 P 12/20/14 54.0 8.80 9.70
HFC 141220P00055000 P 12/20/14 55.0 9.20 11.20
HFC 141220P00059000 P 12/20/14 59.0 13.10 15.20
HFC 141220P00060000 P 12/20/14 60.0 14.10 16.20
HFC 141220P00064000 P 12/20/14 64.0 18.10 20.20
HFC 141220P00065000 P 12/20/14 65.0 19.10 21.70
HFC 141220P00069000 P 12/20/14 69.0 23.10 25.90
HFC 141220P00074000 P 12/20/14 74.0 28.10 30.20
HFC 150117C00016000 C 01/17/15 16.0 28.20 30.20
HFC 150117C00017500 C 01/17/15 17.5 25.50 30.00
HFC 150117C00019500 C 01/17/15 19.5 23.60 27.60
HFC 150117C00021000 C 01/17/15 21.0 22.50 25.20
HFC 150117C00022500 C 01/17/15 22.5 21.00 23.80
HFC 150117C00024000 C 01/17/15 24.0 19.50 22.30
HFC 150117C00025000 C 01/17/15 25.0 18.60 22.10
HFC 150117C00026000 C 01/17/15 26.0 17.90 20.00
HFC 150117C00027500 C 01/17/15 27.5 16.00 18.50
HFC 150117C00029000 C 01/17/15 29.0 14.50 17.00
HFC 150117C00030000 C 01/17/15 30.0 14.20 15.80
HFC 150117C00031000 C 01/17/15 31.0 13.70 14.80
HFC 150117C00032500 C 01/17/15 32.5 12.20 13.30
HFC 150117C00034000 C 01/17/15 34.0 10.80 11.80
HFC 150117C00035000 C 01/17/15 35.0 9.80 10.60
HFC 150117C00036000 C 01/17/15 36.0 8.80 9.80
HFC 150117C00037000 C 01/17/15 37.0 7.90 8.70
HFC 150117C00038000 C 01/17/15 38.0 6.90 7.80
HFC 150117C00039000 C 01/17/15 39.0 5.60 6.80
HFC 150117C00040000 C 01/17/15 40.0 5.20 6.00
HFC 150117C00041000 C 01/17/15 41.0 4.30 5.10
HFC 150117C00042000 C 01/17/15 42.0 4.00 4.40
HFC 150117C00043000 C 01/17/15 43.0 3.30 3.60
HFC 150117C00044000 C 01/17/15 44.0 2.70 2.95
HFC 150117C00045000 C 01/17/15 45.0 2.15 2.35
HFC 150117C00046000 C 01/17/15 46.0 1.65 1.85
HFC 150117C00047500 C 01/17/15 47.5 1.00 1.20
HFC 150117C00049000 C 01/17/15 49.0 0.50 0.75
HFC 150117C00050000 C 01/17/15 50.0 0.45 0.50
HFC 150117C00051000 C 01/17/15 51.0 0.30 0.40
HFC 150117C00052500 C 01/17/15 52.5 0.15 0.25
HFC 150117C00054000 C 01/17/15 54.0 0.00 0.15
HFC 150117C00055000 C 01/17/15 55.0 0.00 0.10
HFC 150117C00056000 C 01/17/15 56.0 0.05 0.10
HFC 150117C00057500 C 01/17/15 57.5 0.00 0.05
HFC 150117C00059000 C 01/17/15 59.0 0.00 0.05
HFC 150117C00060000 C 01/17/15 60.0 0.00 0.05
HFC 150117C00061500 C 01/17/15 61.5 0.00 0.05
HFC 150117C00063000 C 01/17/15 63.0 0.00 0.05
HFC 150117C00064000 C 01/17/15 64.0 0.00 0.05
HFC 150117C00065000 C 01/17/15 65.0 0.00 0.05
HFC 150117C00066500 C 01/17/15 66.5 0.00 0.05
HFC 150117C00068500 C 01/17/15 68.5 0.00 0.05
HFC 150117C00069500 C 01/17/15 69.5 0.00 0.05
HFC 150117C00071500 C 01/17/15 71.5 0.00 0.05
HFC 150117C00074000 C 01/17/15 74.0 0.00 0.05
HFC 150117C00076500 C 01/17/15 76.5 0.00 0.05
HFC 150117C00082000 C 01/17/15 82.0 0.00 0.05
HFC 150117P00016000 P 01/17/15 16.0 0.00 0.05
HFC 150117P00017500 P 01/17/15 17.5 0.00 0.05
HFC 150117P00019500 P 01/17/15 19.5 0.00 0.05
HFC 150117P00021000 P 01/17/15 21.0 0.00 0.05
HFC 150117P00022500 P 01/17/15 22.5 0.00 0.05
HFC 150117P00024000 P 01/17/15 24.0 0.00 0.05
HFC 150117P00025000 P 01/17/15 25.0 0.00 0.10
HFC 150117P00026000 P 01/17/15 26.0 0.00 0.05
HFC 150117P00027500 P 01/17/15 27.5 0.00 0.10
HFC 150117P00029000 P 01/17/15 29.0 0.00 0.10
HFC 150117P00030000 P 01/17/15 30.0 0.00 0.10
HFC 150117P00031000 P 01/17/15 31.0 0.00 0.15
HFC 150117P00032500 P 01/17/15 32.5 0.05 0.20
HFC 150117P00034000 P 01/17/15 34.0 0.05 0.25
HFC 150117P00035000 P 01/17/15 35.0 0.10 0.30
HFC 150117P00036000 P 01/17/15 36.0 0.15 0.35
HFC 150117P00037000 P 01/17/15 37.0 0.25 0.45
HFC 150117P00038000 P 01/17/15 38.0 0.30 0.50
HFC 150117P00039000 P 01/17/15 39.0 0.45 0.65
HFC 150117P00040000 P 01/17/15 40.0 0.65 0.80
HFC 150117P00041000 P 01/17/15 41.0 0.85 1.00
HFC 150117P00042000 P 01/17/15 42.0 1.05 1.25
HFC 150117P00043000 P 01/17/15 43.0 1.35 1.55
HFC 150117P00044000 P 01/17/15 44.0 1.70 1.90
HFC 150117P00045000 P 01/17/15 45.0 2.15 2.35
HFC 150117P00046000 P 01/17/15 46.0 2.65 2.85
HFC 150117P00047500 P 01/17/15 47.5 3.50 3.80
HFC 150117P00049000 P 01/17/15 49.0 4.50 5.30
HFC 150117P00050000 P 01/17/15 50.0 5.30 6.50
HFC 150117P00051000 P 01/17/15 51.0 6.10 7.00
HFC 150117P00052500 P 01/17/15 52.5 7.50 8.40
HFC 150117P00054000 P 01/17/15 54.0 8.90 9.80
HFC 150117P00055000 P 01/17/15 55.0 9.90 10.70
HFC 150117P00056000 P 01/17/15 56.0 10.70 11.70
HFC 150117P00057500 P 01/17/15 57.5 12.10 13.20
HFC 150117P00059000 P 01/17/15 59.0 13.30 14.70
HFC 150117P00060000 P 01/17/15 60.0 13.40 15.70
HFC 150117P00061500 P 01/17/15 61.5 15.90 17.60
HFC 150117P00063000 P 01/17/15 63.0 17.00 19.20
HFC 150117P00064000 P 01/17/15 64.0 16.70 20.20
HFC 150117P00065000 P 01/17/15 65.0 18.20 21.10
HFC 150117P00066500 P 01/17/15 66.5 20.60 22.60
HFC 150117P00068500 P 01/17/15 68.5 21.70 24.60
HFC 150117P00069500 P 01/17/15 69.5 22.60 26.30
HFC 150117P00071500 P 01/17/15 71.5 25.60 27.60
HFC 150117P00074000 P 01/17/15 74.0 27.10 30.70
HFC 150117P00076500 P 01/17/15 76.5 30.60 32.60
HFC 150117P00082000 P 01/17/15 82.0 36.10 38.10
HFC 150320C00021000 C 03/20/15 21.0 22.70 25.40
HFC 150320C00022500 C 03/20/15 22.5 20.40 24.20
HFC 150320C00023500 C 03/20/15 23.5 19.50 23.10
HFC 150320C00024500 C 03/20/15 24.5 18.40 21.40
HFC 150320C00025500 C 03/20/15 25.5 17.50 20.40
HFC 150320C00026500 C 03/20/15 26.5 16.40 19.40
HFC 150320C00027500 C 03/20/15 27.5 15.40 18.40
HFC 150320C00028500 C 03/20/15 28.5 15.00 17.40
HFC 150320C00029500 C 03/20/15 29.5 15.20 16.30
HFC 150320C00030500 C 03/20/15 30.5 14.30 15.30
HFC 150320C00031500 C 03/20/15 31.5 13.30 14.30
HFC 150320C00032500 C 03/20/15 32.5 12.20 13.30
HFC 150320C00033500 C 03/20/15 33.5 11.30 12.40
HFC 150320C00034500 C 03/20/15 34.5 10.40 11.40
HFC 150320C00035500 C 03/20/15 35.5 9.50 10.40
HFC 150320C00036500 C 03/20/15 36.5 8.60 9.50
HFC 150320C00037500 C 03/20/15 37.5 7.70 8.60
HFC 150320C00038500 C 03/20/15 38.5 6.80 7.80
HFC 150320C00039500 C 03/20/15 39.5 6.00 7.00
HFC 150320C00040500 C 03/20/15 40.5 5.20 6.10
HFC 150320C00041500 C 03/20/15 41.5 4.90 5.40
HFC 150320C00042500 C 03/20/15 42.5 4.20 4.60
HFC 150320C00043500 C 03/20/15 43.5 3.60 4.00
HFC 150320C00044500 C 03/20/15 44.5 3.10 3.40
HFC 150320C00045500 C 03/20/15 45.5 2.60 2.85
HFC 150320C00046500 C 03/20/15 46.5 2.10 2.40
HFC 150320C00047500 C 03/20/15 47.5 1.70 2.00
HFC 150320C00048500 C 03/20/15 48.5 1.25 1.60
HFC 150320C00049500 C 03/20/15 49.5 0.95 1.30
HFC 150320C00054500 C 03/20/15 54.5 0.20 0.45
HFC 150320C00059500 C 03/20/15 59.5 0.05 0.15
HFC 150320C00064500 C 03/20/15 64.5 0.00 0.10
HFC 150320C00069500 C 03/20/15 69.5 0.00 0.05
HFC 150320P00021000 P 03/20/15 21.0 0.00 0.05
HFC 150320P00022500 P 03/20/15 22.5 0.00 0.10
HFC 150320P00023500 P 03/20/15 23.5 0.00 0.10
HFC 150320P00024500 P 03/20/15 24.5 0.00 0.10
HFC 150320P00025500 P 03/20/15 25.5 0.00 0.15
HFC 150320P00026500 P 03/20/15 26.5 0.00 0.15
HFC 150320P00027500 P 03/20/15 27.5 0.00 0.20
HFC 150320P00028500 P 03/20/15 28.5 0.05 0.25
HFC 150320P00029500 P 03/20/15 29.5 0.05 0.25
HFC 150320P00030500 P 03/20/15 30.5 0.10 0.30
HFC 150320P00031500 P 03/20/15 31.5 0.10 0.35
HFC 150320P00032500 P 03/20/15 32.5 0.20 0.45
HFC 150320P00033500 P 03/20/15 33.5 0.25 0.50
HFC 150320P00034500 P 03/20/15 34.5 0.35 0.60
HFC 150320P00035500 P 03/20/15 35.5 0.45 0.70
HFC 150320P00036500 P 03/20/15 36.5 0.60 0.80
HFC 150320P00037500 P 03/20/15 37.5 0.75 0.85
HFC 150320P00038500 P 03/20/15 38.5 0.95 1.20
HFC 150320P00039500 P 03/20/15 39.5 1.15 1.45
HFC 150320P00040500 P 03/20/15 40.5 1.40 1.65
HFC 150320P00041500 P 03/20/15 41.5 1.70 2.00
HFC 150320P00042500 P 03/20/15 42.5 2.05 2.30
HFC 150320P00043500 P 03/20/15 43.5 2.45 2.70
HFC 150320P00044500 P 03/20/15 44.5 2.90 3.10
HFC 150320P00045500 P 03/20/15 45.5 3.30 3.70
HFC 150320P00046500 P 03/20/15 46.5 3.90 4.30
HFC 150320P00047500 P 03/20/15 47.5 4.50 4.90
HFC 150320P00048500 P 03/20/15 48.5 5.10 5.50
HFC 150320P00049500 P 03/20/15 49.5 5.80 6.70
HFC 150320P00054500 P 03/20/15 54.5 9.70 10.90
HFC 150320P00059500 P 03/20/15 59.5 14.60 15.60
HFC 150320P00064500 P 03/20/15 64.5 18.10 20.50
HFC 150320P00069500 P 03/20/15 69.5 23.10 26.00
HFC 150619C00023000 C 06/19/15 23.0 20.90 23.40
HFC 150619C00024000 C 06/19/15 24.0 19.00 22.90
HFC 150619C00025000 C 06/19/15 25.0 18.40 21.70
HFC 150619C00026000 C 06/19/15 26.0 17.10 20.50
HFC 150619C00027000 C 06/19/15 27.0 17.20 19.60
HFC 150619C00028000 C 06/19/15 28.0 16.70 17.80
HFC 150619C00029000 C 06/19/15 29.0 15.80 16.80
HFC 150619C00030000 C 06/19/15 30.0 14.80 15.80
HFC 150619C00031000 C 06/19/15 31.0 13.80 14.80
HFC 150619C00032000 C 06/19/15 32.0 12.90 13.90
HFC 150619C00033000 C 06/19/15 33.0 11.90 13.00
HFC 150619C00034000 C 06/19/15 34.0 10.30 12.20
HFC 150619C00035000 C 06/19/15 35.0 10.10 11.10
HFC 150619C00036000 C 06/19/15 36.0 9.20 10.30
HFC 150619C00037000 C 06/19/15 37.0 8.40 9.30
HFC 150619C00038000 C 06/19/15 38.0 7.60 8.50
HFC 150619C00039000 C 06/19/15 39.0 6.80 7.90
HFC 150619C00040000 C 06/19/15 40.0 6.10 7.10
HFC 150619C00041000 C 06/19/15 41.0 5.80 6.30
HFC 150619C00042000 C 06/19/15 42.0 5.20 5.60
HFC 150619C00043000 C 06/19/15 43.0 4.60 5.00
HFC 150619C00044000 C 06/19/15 44.0 4.00 4.40
HFC 150619C00045000 C 06/19/15 45.0 3.50 3.90
HFC 150619C00046000 C 06/19/15 46.0 3.00 3.40
HFC 150619C00047000 C 06/19/15 47.0 2.55 2.95
HFC 150619C00048000 C 06/19/15 48.0 2.20 2.55
HFC 150619C00049000 C 06/19/15 49.0 1.85 2.20
HFC 150619C00050000 C 06/19/15 50.0 1.55 1.90
HFC 150619C00055000 C 06/19/15 55.0 0.55 0.90
HFC 150619C00060000 C 06/19/15 60.0 0.15 0.45
HFC 150619P00023000 P 06/19/15 23.0 0.00 0.20
HFC 150619P00024000 P 06/19/15 24.0 0.05 0.25
HFC 150619P00025000 P 06/19/15 25.0 0.05 0.30
HFC 150619P00026000 P 06/19/15 26.0 0.10 0.35
HFC 150619P00027000 P 06/19/15 27.0 0.15 0.40
HFC 150619P00028000 P 06/19/15 28.0 0.15 0.45
HFC 150619P00029000 P 06/19/15 29.0 0.25 0.55
HFC 150619P00030000 P 06/19/15 30.0 0.30 0.60
HFC 150619P00031000 P 06/19/15 31.0 0.40 0.70
HFC 150619P00032000 P 06/19/15 32.0 0.50 0.80
HFC 150619P00033000 P 06/19/15 33.0 0.60 0.95
HFC 150619P00034000 P 06/19/15 34.0 0.75 1.10
HFC 150619P00035000 P 06/19/15 35.0 0.90 1.25
HFC 150619P00036000 P 06/19/15 36.0 1.10 1.45
HFC 150619P00037000 P 06/19/15 37.0 1.30 1.65
HFC 150619P00038000 P 06/19/15 38.0 1.60 1.90
HFC 150619P00039000 P 06/19/15 39.0 1.85 2.15
HFC 150619P00040000 P 06/19/15 40.0 2.15 2.45
HFC 150619P00041000 P 06/19/15 41.0 2.45 2.85
HFC 150619P00042000 P 06/19/15 42.0 2.85 3.20
HFC 150619P00043000 P 06/19/15 43.0 3.20 3.60
HFC 150619P00044000 P 06/19/15 44.0 3.70 4.10
HFC 150619P00045000 P 06/19/15 45.0 4.10 4.60
HFC 150619P00046000 P 06/19/15 46.0 4.70 5.20
HFC 150619P00047000 P 06/19/15 47.0 5.30 5.70
HFC 150619P00048000 P 06/19/15 48.0 5.90 6.40
HFC 150619P00049000 P 06/19/15 49.0 6.50 7.10
HFC 150619P00050000 P 06/19/15 50.0 7.20 7.80
HFC 150619P00055000 P 06/19/15 55.0 10.90 12.10
HFC 150619P00060000 P 06/19/15 60.0 15.60 16.60
HFC 160115C00021500 C 01/15/16 21.5 21.40 25.70
HFC 160115C00023000 C 01/15/16 23.0 19.90 24.10
HFC 160115C00024000 C 01/15/16 24.0 19.70 22.70
HFC 160115C00025000 C 01/15/16 25.0 17.90 22.20
HFC 160115C00026000 C 01/15/16 26.0 18.70 19.90
HFC 160115C00028000 C 01/15/16 28.0 16.70 19.10
HFC 160115C00029000 C 01/15/16 29.0 15.80 16.80
HFC 160115C00030000 C 01/15/16 30.0 14.90 15.90
HFC 160115C00031000 C 01/15/16 31.0 13.90 15.00
HFC 160115C00033000 C 01/15/16 33.0 12.20 13.30
HFC 160115C00034000 C 01/15/16 34.0 11.40 12.50
HFC 160115C00035000 C 01/15/16 35.0 10.60 11.70
HFC 160115C00036000 C 01/15/16 36.0 9.70 11.00
HFC 160115C00038000 C 01/15/16 38.0 8.30 9.60
HFC 160115C00039000 C 01/15/16 39.0 7.60 8.90
HFC 160115C00040000 C 01/15/16 40.0 7.40 7.90
HFC 160115C00043000 C 01/15/16 43.0 5.70 6.20
HFC 160115C00044000 C 01/15/16 44.0 5.20 5.60
HFC 160115C00045000 C 01/15/16 45.0 4.70 5.10
HFC 160115C00048000 C 01/15/16 48.0 3.50 3.90
HFC 160115C00049000 C 01/15/16 49.0 3.10 3.50
HFC 160115C00050000 C 01/15/16 50.0 2.75 3.20
HFC 160115C00053000 C 01/15/16 53.0 1.90 2.40
HFC 160115C00054000 C 01/15/16 54.0 1.65 2.20
HFC 160115C00055000 C 01/15/16 55.0 1.45 1.95
HFC 160115C00058000 C 01/15/16 58.0 0.95 1.45
HFC 160115C00059000 C 01/15/16 59.0 0.85 1.30
HFC 160115C00060000 C 01/15/16 60.0 0.75 1.20
HFC 160115C00063000 C 01/15/16 63.0 0.45 0.90
HFC 160115C00064000 C 01/15/16 64.0 0.40 0.80
HFC 160115C00065000 C 01/15/16 65.0 0.35 0.70
HFC 160115C00069000 C 01/15/16 69.0 0.15 0.45
HFC 160115C00070000 C 01/15/16 70.0 0.15 0.40
HFC 160115C00074000 C 01/15/16 74.0 0.05 0.30
HFC 160115P00021500 P 01/15/16 21.5 0.15 0.40
HFC 160115P00023000 P 01/15/16 23.0 0.25 0.50
HFC 160115P00024000 P 01/15/16 24.0 0.30 0.60
HFC 160115P00025000 P 01/15/16 25.0 0.35 0.70
HFC 160115P00026000 P 01/15/16 26.0 0.45 0.80
HFC 160115P00028000 P 01/15/16 28.0 0.70 1.05
HFC 160115P00029000 P 01/15/16 29.0 0.80 1.20
HFC 160115P00030000 P 01/15/16 30.0 1.00 1.35
HFC 160115P00031000 P 01/15/16 31.0 1.15 1.55
HFC 160115P00033000 P 01/15/16 33.0 1.55 1.90
HFC 160115P00034000 P 01/15/16 34.0 1.80 2.20
HFC 160115P00035000 P 01/15/16 35.0 2.05 2.50
HFC 160115P00036000 P 01/15/16 36.0 2.35 2.80
HFC 160115P00038000 P 01/15/16 38.0 2.95 3.40
HFC 160115P00039000 P 01/15/16 39.0 3.30 3.80
HFC 160115P00040000 P 01/15/16 40.0 3.70 4.20
HFC 160115P00043000 P 01/15/16 43.0 4.90 5.50
HFC 160115P00044000 P 01/15/16 44.0 5.40 6.00
HFC 160115P00045000 P 01/15/16 45.0 6.00 6.60
HFC 160115P00048000 P 01/15/16 48.0 7.60 8.40
HFC 160115P00049000 P 01/15/16 49.0 8.20 9.00
HFC 160115P00050000 P 01/15/16 50.0 9.00 9.70
HFC 160115P00053000 P 01/15/16 53.0 11.20 11.90
HFC 160115P00054000 P 01/15/16 54.0 11.60 13.10
HFC 160115P00055000 P 01/15/16 55.0 12.40 13.80
HFC 160115P00058000 P 01/15/16 58.0 14.80 16.30
HFC 160115P00059000 P 01/15/16 59.0 15.70 17.20
HFC 160115P00060000 P 01/15/16 60.0 16.60 18.10
HFC 160115P00063000 P 01/15/16 63.0 19.30 20.80
HFC 160115P00064000 P 01/15/16 64.0 20.20 21.70
HFC 160115P00065000 P 01/15/16 65.0 21.10 22.60
HFC 160115P00069000 P 01/15/16 69.0 24.90 26.40
HFC 160115P00070000 P 01/15/16 70.0 25.90 27.30
HFC 160115P00074000 P 01/15/16 74.0 29.70 31.20

OPRA data is delayed 15 minutes.