HOLLYFRONTIER $49.34

up +2.06


17/5/2013 06:17 PM  |  NYSE : HFC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 49.34
Trade Time: May 17 6:41 PM Eastern Daylight Time
Change: 2.06 (4.36 %)
Prev Close: 47.28
Open: 47.32
Bid: 49.10
Ask: 49.40
12 Mo. Price Change : 67% - HFC has outperformed the S&P 500 by 41%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: HFC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 HFC1318E33 0.00 0.00 14.30 97 17.90 32 0 0
34.00 HFC1318E34 0.00 0.00 13.30 125 16.70 107 0 0
35.00 HFC1318E35 0.00 0.00 12.20 89 14.80 31 0 0
36.00 HFC1318E36 0.00 0.00 11.10 432 13.80 46 0 0
37.00 HFC1318E37 0.00 0.00 10.20 476 12.90 107 0 0
38.00 HFC1318E38 13.11 0.00 9.10 443 11.90 107 0 1
39.00 HFC1318E39 0.00 0.00 8.20 443 10.90 107 0 0
40.00 HFC1318E40 10.40 0.00 9.30 10 9.50 101 0 42
41.00 HFC1318E41 0.00 0.00 6.20 435 9.20 50 0 0
42.00 HFC1318E42 6.10 0.00 7.30 10 7.50 206 0 39
43.00 HFC1318E43 0.00 0.00 4.20 430 7.10 334 0 0
44.00 HFC1318E44 5.20 2.20 5.30 10 5.50 255 22 37
45.00 HFC1318E45 4.30 2.00 4.30 10 4.50 381 85 190
46.00 HFC1318E46 2.80 -0.04 3.30 10 3.50 288 17 376
47.00 HFC1318E47 2.65 2.05 2.30 8 2.45 164 63 413
48.00 HFC1318E48 1.44 1.15 1.30 25 1.45 888 950 1,399
49.00 HFC1318E49 0.45 0.40 0.30 64 0.45 222 267 776
50.00 HFC1318E50 0.05 0.00 0.00 0 0.05 860 149 3,293
55.00 HFC1318E55 0.03 -0.02 0.00 0 0.05 514 3 4,091
60.00 HFC1318E60 0.05 0.00 0.00 0 0.05 1473 0 323
65.00 HFC1318E65 0.15 0.00 0.00 0 0.05 835 0 3
70.00 HFC1318E70 0.00 0.00 0.00 0 0.05 808 0 0
75.00 HFC1318E75 0.00 0.00 0.00 0 0.05 889 0 0
80.00 HFC1318E80 0.00 0.00 0.00 0 0.05 763 0 0

Put Options: HFC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 HFC1318Q33 0.00 0.00 0.00 0 0.05 1380 0 0
34.00 HFC1318Q34 0.05 0.00 0.00 0 0.05 1494 0 5
35.00 HFC1318Q35 0.05 0.00 0.00 0 0.05 1508 0 30
36.00 HFC1318Q36 0.05 0.00 0.00 0 0.05 1404 0 10
37.00 HFC1318Q37 0.10 0.00 0.00 0 0.05 1468 0 10
38.00 HFC1318Q38 0.15 0.00 0.00 0 0.05 1493 0 39
39.00 HFC1318Q39 0.20 0.00 0.00 0 0.05 1488 0 45
40.00 HFC1318Q40 0.30 0.00 0.00 0 0.05 1488 0 39
41.00 HFC1318Q41 0.05 0.00 0.00 0 0.05 1041 0 132
42.00 HFC1318Q42 0.02 0.00 0.00 0 0.05 2015 0 787
43.00 HFC1318Q43 0.02 0.01 0.00 0 0.05 1925 10 148
44.00 HFC1318Q44 0.12 0.00 0.00 0 0.05 1452 0 172
45.00 HFC1318Q45 0.04 0.00 0.00 0 0.05 1200 0 516
46.00 HFC1318Q46 0.15 0.00 0.00 0 0.05 1494 0 1,216
47.00 HFC1318Q47 0.05 -0.20 0.00 0 0.05 1757 12 476
48.00 HFC1318Q48 0.05 -0.70 0.00 0 0.05 535 149 812
49.00 HFC1318Q49 0.90 -0.80 0.00 0 0.05 682 55 782
50.00 HFC1318Q50 0.70 -1.75 0.60 75 0.70 8 5906 12,786
55.00 HFC1318Q55 5.50 -1.88 5.60 23 5.70 8 11 2,716
60.00 HFC1318Q60 10.70 0.00 9.50 336 12.80 443 0 0
65.00 HFC1318Q65 17.25 0.00 15.10 107 17.80 61 0 12
70.00 HFC1318Q70 0.00 0.00 18.80 32 22.70 204 0 0
75.00 HFC1318Q75 0.00 0.00 24.90 31 27.80 31 0 0
80.00 HFC1318Q80 0.00 0.00 29.30 31 32.80 58 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center